KissMeData/011280/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185500	79199950	2350	2350	2350	2350	544
3	20231117	185400	79199950	2350	2350	2350	2350	0
4	20231117	185300	79199950	2350	2350	2350	2350	0
5	20231117	185200	79199950	2350	2350	2350	2350	0
6	20231117	185100	79199950	2350	2350	2350	2350	0
7	20231117	185000	79199950	2350	2350	2350	2350	0
8	20231117	184900	79199950	2350	2350	2350	2350	0
9	20231117	184800	79199950	2350	2350	2350	2350	0
10	20231117	184700	79199950	2350	2350	2350	2350	0
11	20231117	184600	79199950	2350	2350	2350	2350	0
12	20231117	184500	79199950	2350	2350	2350	2350	0
13	20231117	184400	79199950	2350	2350	2350	2350	0
14	20231117	184300	79199950	2350	2350	2350	2350	0
15	20231117	184200	79199950	2350	2350	2350	2350	0
16	20231117	184100	79199950	2350	2350	2350	2350	0
17	20231117	184000	79199950	2350	2350	2350	2350	0
18	20231117	183900	79199950	2350	2350	2350	2350	0
19	20231117	183800	79199950	2350	2350	2350	2350	0
20	20231117	183700	79199950	2350	2350	2350	2350	0
21	20231117	183600	79199950	2350	2350	2350	2350	0
22	20231117	183500	79199950	2350	2350	2350	2350	0
23	20231117	183400	79199950	2350	2350	2350	2350	0
24	20231117	183300	79199950	2350	2350	2350	2350	0
25	20231117	183200	79199950	2350	2350	2350	2350	0
26	20231117	183100	79199950	2350	2350	2350	2350	0
27	20231117	183000	79199950	2350	2350	2350	2350	0
28	20231117	182900	79199950	2350	2350	2350	2350	0
29	20231117	182800	79199950	2350	2350	2350	2350	0
30	20231117	182700	79199950	2350	2350	2350	2350	0
31	20231117	182600	79199950	2350	2350	2350	2350	0
32	20231117	182500	79199950	2350	2350	2350	2350	544
33	20231117	182400	79199950	2350	2350	2350	2350	0
34	20231117	182300	79199950	2350	2350	2350	2350	0
35	20231117	182200	79199950	2350	2350	2350	2350	0
36	20231117	182100	79199950	2350	2350	2350	2350	0
37	20231117	182000	79199950	2350	2350	2350	2350	0
38	20231117	181900	79199950	2350	2350	2350	2350	0
39	20231117	181800	79199950	2350	2350	2350	2350	0
40	20231117	181700	79199950	2350	2350	2350	2350	0
41	20231117	181600	79199950	2350	2350	2350	2350	0
42	20231117	181500	79199950	2350	2350	2350	2350	0
43	20231117	181400	79199950	2350	2350	2350	2350	0
44	20231117	181300	79199950	2350	2350	2350	2350	0
45	20231117	181200	79199950	2350	2350	2350	2350	0
46	20231117	181100	79199950	2350	2350	2350	2350	0
47	20231117	181000	79199950	2350	2350	2350	2350	0
48	20231117	180900	79199950	2350	2350	2350	2350	0
49	20231117	180800	79199950	2350	2350	2350	2350	0
50	20231117	180700	79199950	2350	2350	2350	2350	0
51	20231117	180600	79199950	2350	2350	2350	2350	0
52	20231117	180500	79199950	2350	2350	2350	2350	0
53	20231117	180400	79199950	2350	2350	2350	2350	0
54	20231117	180300	79199950	2350	2350	2350	2350	0
55	20231117	180200	79199950	2350	2350	2350	2350	0
56	20231117	180100	79199950	2350	2350	2350	2350	0
57	20231117	180000	79199950	2350	2350	2350	2350	0
58	20231117	175900	79199950	2350	2350	2350	2350	0
59	20231117	175800	79199950	2350	2350	2350	2350	0
60	20231117	175700	79199950	2350	2350	2350	2350	0
61	20231117	175600	79199950	2350	2350	2350	2350	0
62	20231117	175500	79199950	2350	2350	2350	2350	544
63	20231117	175400	79199950	2350	2350	2350	2350	0
64	20231117	175300	79199950	2350	2350	2350	2350	0
65	20231117	175200	79199950	2350	2350	2350	2350	0
66	20231117	175100	79199950	2350	2350	2350	2350	0
67	20231117	175000	79199950	2350	2350	2350	2350	0
68	20231117	174900	79199950	2350	2350	2350	2350	0
69	20231117	174800	79199950	2350	2350	2350	2350	0
70	20231117	174700	79199950	2350	2350	2350	2350	0
71	20231117	174600	79199950	2350	2350	2350	2350	0
72	20231117	174500	79199950	2350	2350	2350	2350	0
73	20231117	174400	79199950	2350	2350	2350	2350	0
74	20231117	174300	79199950	2350	2350	2350	2350	0
75	20231117	174200	79199950	2350	2350	2350	2350	0
76	20231117	174100	79199950	2350	2350	2350	2350	0
77	20231117	174000	79199950	2350	2350	2350	2350	0
78	20231117	173900	79199950	2350	2350	2350	2350	0
79	20231117	173800	79199950	2350	2350	2350	2350	0
80	20231117	173700	79199950	2350	2350	2350	2350	0
81	20231117	173600	79199950	2350	2350	2350	2350	0
82	20231117	173500	79199950	2350	2350	2350	2350	0
83	20231117	173400	79199950	2350	2350	2350	2350	0
84	20231117	173300	79199950	2350	2350	2350	2350	0
85	20231117	173200	79199950	2350	2350	2350	2350	0
86	20231117	173100	79199950	2350	2350	2350	2350	0
87	20231117	173000	79199950	2350	2350	2350	2350	0
88	20231117	172900	79199950	2350	2350	2350	2350	0
89	20231117	172800	79199950	2350	2350	2350	2350	0
90	20231117	172700	79199950	2350	2350	2350	2350	0
91	20231117	172600	79199950	2350	2350	2350	2350	0
92	20231117	172500	79199950	2350	2350	2350	2350	544
93	20231117	172400	79199950	2350	2350	2350	2350	0
94	20231117	172300	79199950	2350	2350	2350	2350	0
95	20231117	172200	79199950	2350	2350	2350	2350	0
96	20231117	172100	79199950	2350	2350	2350	2350	0
97	20231117	172000	79199950	2350	2350	2350	2350	0
98	20231117	171900	79199950	2350	2350	2350	2350	0
99	20231117	171800	79199950	2350	2350	2350	2350	0
100	20231117	171700	79199950	2350	2350	2350	2350	0
101	20231117	171600	79199950	2350	2350	2350	2350	0
102	20231117	171500	79199950	2350	2350	2350	2350	0
103	20231117	171400	79199950	2350	2350	2350	2350	0
104	20231117	171300	79199950	2350	2350	2350	2350	0
105	20231117	171200	79199950	2350	2350	2350	2350	0
106	20231117	171100	79199950	2350	2350	2350	2350	0
107	20231117	171000	79199950	2350	2350	2350	2350	0
108	20231117	170900	79199950	2350	2350	2350	2350	0
109	20231117	170800	79199950	2350	2350	2350	2350	0
110	20231117	170700	79199950	2350	2350	2350	2350	0
111	20231117	170600	79199950	2350	2350	2350	2350	0
112	20231117	170500	79199950	2350	2350	2350	2350	0
113	20231117	170400	79199950	2350	2350	2350	2350	0
114	20231117	170300	79199950	2350	2350	2350	2350	0
115	20231117	170200	79199950	2350	2350	2350	2350	0
116	20231117	170100	79199950	2350	2350	2350	2350	0
117	20231117	170000	79199950	2350	2350	2350	2350	0
118	20231117	165900	79199950	2350	2350	2350	2350	0
119	20231117	165800	79199950	2350	2350	2350	2350	0
120	20231117	165700	79199950	2350	2350	2350	2350	0
121	20231117	165600	79199950	2350	2350	2350	2350	0
122	20231117	165500	79199950	2350	2350	2350	2350	544
123	20231117	165400	79199950	2350	2350	2350	2350	0
124	20231117	165300	79199950	2350	2350	2350	2350	0
125	20231117	165200	79199950	2350	2350	2350	2350	0
126	20231117	165100	79199950	2350	2350	2350	2350	0
127	20231117	165000	79199950	2350	2350	2350	2350	0
128	20231117	164900	79199950	2350	2350	2350	2350	0
129	20231117	164800	79199950	2350	2350	2350	2350	0
130	20231117	164700	79199950	2350	2350	2350	2350	0
131	20231117	164600	79199950	2350	2350	2350	2350	0
132	20231117	164500	79199950	2350	2350	2350	2350	0
133	20231117	164400	79199950	2350	2350	2350	2350	0
134	20231117	164300	79199950	2350	2350	2350	2350	0
135	20231117	164200	79199950	2350	2350	2350	2350	0
136	20231117	164100	79199950	2350	2350	2350	2350	0
137	20231117	164000	79199950	2350	2350	2350	2350	0
138	20231117	163900	79199950	2350	2350	2350	2350	0
139	20231117	163800	79199950	2350	2350	2350	2350	0
140	20231117	163700	79199950	2350	2350	2350	2350	0
141	20231117	163600	79199950	2350	2350	2350	2350	0
142	20231117	163500	79199950	2350	2350	2350	2350	0
143	20231117	163400	79199950	2350	2350	2350	2350	0
144	20231117	163300	79199950	2350	2350	2350	2350	0
145	20231117	163200	79199950	2350	2350	2350	2350	0
146	20231117	163100	79199950	2350	2350	2350	2350	0
147	20231117	163000	79199950	2350	2350	2350	2350	0
148	20231117	162900	79199950	2350	2350	2350	2350	0
149	20231117	162800	79199950	2350	2350	2350	2350	0
150	20231117	162700	79199950	2350	2350	2350	2350	0
151	20231117	162600	79199950	2350	2350	2350	2350	0
152	20231117	162500	79199950	2350	2350	2350	2350	544
153	20231117	162400	79199950	2350	2350	2350	2350	0
154	20231117	162300	79199950	2350	2350	2350	2350	0
155	20231117	162200	79199950	2350	2350	2350	2350	0
156	20231117	162100	79199950	2350	2350	2350	2350	0
157	20231117	162000	79199950	2350	2350	2350	2350	0
158	20231117	161900	79199950	2350	2350	2350	2350	0
159	20231117	161800	79199950	2350	2350	2350	2350	0
160	20231117	161700	79199950	2350	2350	2350	2350	0
161	20231117	161600	79199950	2350	2350	2350	2350	0
162	20231117	161500	79199950	2350	2350	2350	2350	0
163	20231117	161400	79199950	2350	2350	2350	2350	0
164	20231117	161300	79199950	2350	2350	2350	2350	0
165	20231117	161200	79199950	2350	2350	2350	2350	0
166	20231117	161100	79199950	2350	2350	2350	2350	0
167	20231117	161000	79199950	2350	2350	2350	2350	0
168	20231117	160900	79199950	2350	2350	2350	2350	0
169	20231117	160800	79199950	2350	2350	2350	2350	0
170	20231117	160700	79199950	2350	2350	2350	2350	0
171	20231117	160600	79199950	2350	2350	2350	2350	0
172	20231117	160500	79199950	2350	2350	2350	2350	0
173	20231117	160400	79199950	2350	2350	2350	2350	0
174	20231117	160300	79199950	2350	2350	2350	2350	0
175	20231117	160200	79199950	2350	2350	2350	2350	0
176	20231117	160100	79199950	2350	2350	2350	2350	0
177	20231117	160000	79199950	2350	2350	2350	2350	0
178	20231117	155900	79199950	2350	2350	2350	2350	0
179	20231117	155800	79199950	2350	2350	2350	2350	0
180	20231117	155700	79199950	2350	2350	2350	2350	0
181	20231117	155600	79199950	2350	2350	2350	2350	0
182	20231117	155500	79199950	2350	2350	2350	2350	544
183	20231117	155400	79199950	2350	2350	2350	2350	0
184	20231117	155300	79199950	2350	2350	2350	2350	0
185	20231117	155200	79199950	2350	2350	2350	2350	0
186	20231117	155100	79199950	2350	2350	2350	2350	0
187	20231117	155000	79199950	2350	2350	2350	2350	0
188	20231117	154900	79199950	2350	2350	2350	2350	0
189	20231117	154800	79199950	2350	2350	2350	2350	0
190	20231117	154700	79199950	2350	2350	2350	2350	0
191	20231117	154600	79199950	2350	2350	2350	2350	0
192	20231117	154500	79199950	2350	2350	2350	2350	0
193	20231117	154400	79199950	2350	2350	2350	2350	0
194	20231117	154300	79199950	2350	2350	2350	2350	0
195	20231117	154200	79199950	2350	2350	2350	2350	0
196	20231117	154100	79199950	2350	2350	2350	2350	0
197	20231117	154000	79199950	2350	2350	2350	2350	0
198	20231117	153900	79199950	2350	2350	2350	2350	0
199	20231117	153800	79199950	2350	2350	2350	2350	0
200	20231117	153700	79199950	2350	2350	2350	2350	0
201	20231117	153600	79199950	2350	2350	2350	2350	0
202	20231117	153500	79199950	2350	2350	2350	2350	0
203	20231117	153400	79199950	2350	2350	2350	2350	0
204	20231117	153300	79199950	2350	2350	2350	2350	0
205	20231117	153200	79199950	2350	2350	2350	2350	0
206	20231117	153100	79199950	2350	2350	2350	2350	0
207	20231117	153000	79199950	2350	2350	2350	2350	544
208	20231117	152900	77921550	2350	2350	2350	2350	0
209	20231117	152800	77921550	2350	2350	2350	2350	0
210	20231117	152700	77921550	2350	2350	2350	2350	0
211	20231117	152600	77921550	2350	2350	2350	2350	0
212	20231117	152500	77921550	2350	2350	2350	2350	0
213	20231117	152400	77921550	2350	2350	2350	2350	0
214	20231117	152300	77921550	2350	2350	2350	2350	0
215	20231117	152200	77921550	2350	2350	2350	2350	0
216	20231117	152100	77921550	2350	2350	2350	2350	0
217	20231117	152000	77921550	2350	2350	2350	2350	0
218	20231117	151900	77921550	2350	2340	2350	2340	331
219	20231117	151800	77145750	2350	2350	2350	2350	16
220	20231117	151700	77108150	2345	2345	2345	2345	0
221	20231117	151600	77108150	2345	2345	2345	2345	316
222	20231117	151500	76367130	2345	2345	2345	2345	13
223	20231117	151400	76336645	2340	2345	2345	2340	43
224	20231117	151300	76236010	2340	2345	2345	2340	297
225	20231117	151200	75541015	2345	2345	2345	2345	3
226	20231117	151100	75533980	2345	2345	2345	2345	3
227	20231117	151000	75526945	2345	2345	2345	2345	147
228	20231117	150900	75182230	2350	2350	2350	2350	0
229	20231117	150800	75182230	2350	2350	2350	2350	11
230	20231117	150700	75156380	2345	2345	2345	2345	0
231	20231117	150600	75156380	2345	2345	2345	2345	0
232	20231117	150500	75156380	2345	2345	2345	2345	655
233	20231117	150400	73620405	2345	2345	2345	2345	3
234	20231117	150300	73613370	2345	2345	2345	2345	0
235	20231117	150200	73613370	2345	2345	2345	2345	311
236	20231117	150100	72884075	2350	2350	2350	2350	0
237	20231117	150000	72884075	2350	2350	2350	2350	0
238	20231117	145900	72884075	2350	2350	2350	2350	17
239	20231117	145800	72844125	2345	2345	2345	2345	0
240	20231117	145700	72844125	2345	2345	2345	2345	0
241	20231117	145600	72844125	2345	2345	2345	2345	139
242	20231117	145500	72518170	2355	2355	2355	2355	0
243	20231117	145400	72518170	2355	2355	2355	2355	0
244	20231117	145300	72518170	2355	2355	2355	2355	0
245	20231117	145200	72518170	2355	2355	2355	2355	0
246	20231117	145100	72518170	2355	2355	2355	2355	0
247	20231117	145000	72518170	2355	2355	2355	2355	0
248	20231117	144900	72518170	2355	2355	2355	2355	0
249	20231117	144800	72518170	2355	2355	2355	2355	11
250	20231117	144700	72492265	2350	2350	2350	2350	360
251	20231117	144600	71646265	2340	2340	2340	2340	0
252	20231117	144500	71646265	2340	2340	2340	2340	0
253	20231117	144400	71646265	2340	2340	2340	2340	0
254	20231117	144300	71646265	2340	2340	2340	2340	0
255	20231117	144200	71646265	2340	2340	2340	2340	0
256	20231117	144100	71646265	2340	2340	2340	2340	0
257	20231117	144000	71646265	2340	2340	2340	2340	0
258	20231117	143900	71646265	2340	2340	2340	2340	0
259	20231117	143800	71646265	2340	2345	2345	2340	400
260	20231117	143700	70709210	2350	2350	2350	2350	0
261	20231117	143600	70709210	2350	2350	2350	2350	0
262	20231117	143500	70709210	2350	2350	2350	2350	0
263	20231117	143400	70709210	2350	2350	2350	2350	0
264	20231117	143300	70709210	2350	2350	2350	2350	3
265	20231117	143200	70702160	2350	2350	2350	2350	0
266	20231117	143100	70702160	2350	2350	2350	2350	0
267	20231117	143000	70702160	2350	2350	2350	2350	200
268	20231117	142900	70232160	2345	2345	2345	2345	0
269	20231117	142800	70232160	2345	2345	2345	2345	0
270	20231117	142700	70232160	2345	2345	2345	2345	289
271	20231117	142600	69554455	2345	2345	2345	2345	0
272	20231117	142500	69554455	2345	2345	2345	2345	0
273	20231117	142400	69554455	2345	2345	2345	2345	0
274	20231117	142300	69554455	2345	2345	2345	2345	1135
275	20231117	142200	66892880	2345	2345	2345	2345	0
276	20231117	142100	66892880	2345	2345	2345	2345	138
277	20231117	142000	66569270	2345	2345	2345	2345	0
278	20231117	141900	66569270	2345	2345	2345	2345	50
279	20231117	141800	66452020	2345	2345	2345	2345	0
280	20231117	141700	66452020	2345	2345	2345	2345	0
281	20231117	141600	66452020	2345	2345	2345	2345	141
282	20231117	141500	66121375	2345	2345	2345	2345	0
283	20231117	141400	66121375	2345	2345	2345	2345	0
284	20231117	141300	66121375	2345	2345	2345	2345	0
285	20231117	141200	66121375	2345	2345	2345	2345	0
286	20231117	141100	66121375	2345	2345	2345	2345	0
287	20231117	141000	66121375	2345	2345	2345	2345	0
288	20231117	140900	66121375	2345	2345	2345	2345	139
289	20231117	140800	65795420	2350	2350	2350	2350	30
290	20231117	140700	65724920	2345	2345	2345	2345	150
291	20231117	140600	65373170	2345	2345	2345	2345	145
292	20231117	140500	65033145	2350	2350	2350	2350	13
293	20231117	140400	65002595	2345	2345	2345	2345	0
294	20231117	140300	65002595	2345	2345	2345	2345	0
295	20231117	140200	65002595	2345	2345	2345	2345	0
296	20231117	140100	65002595	2345	2345	2345	2345	0
297	20231117	140000	65002595	2345	2350	2350	2345	202
298	20231117	135900	64528895	2350	2345	2350	2345	279
299	20231117	135800	63874620	2350	2350	2350	2350	0
300	20231117	135700	63874620	2350	2350	2350	2350	1878
301	20231117	135600	59461320	2355	2355	2355	2355	0
302	20231117	135500	59461320	2355	2355	2355	2355	0
303	20231117	135400	59461320	2355	2355	2355	2355	0
304	20231117	135300	59461320	2355	2355	2355	2355	1048
305	20231117	135200	56993280	2355	2355	2355	2355	0
306	20231117	135100	56993280	2355	2355	2355	2355	106
307	20231117	135000	56743650	2360	2360	2360	2360	0
308	20231117	134900	56743650	2360	2360	2360	2360	0
309	20231117	134800	56743650	2360	2360	2360	2360	0
310	20231117	134700	56743650	2360	2360	2360	2360	0
311	20231117	134600	56743650	2360	2355	2360	2355	634
312	20231117	134500	55250575	2350	2350	2350	2350	935
313	20231117	134400	53053325	2350	2350	2350	2350	0
314	20231117	134300	53053325	2350	2350	2350	2350	170
315	20231117	134200	52653825	2350	2350	2350	2350	101
316	20231117	134100	52416475	2345	2345	2345	2345	148
317	20231117	134000	52069415	2350	2350	2350	2350	0
318	20231117	133900	52069415	2350	2350	2350	2350	3
319	20231117	133800	52062365	2345	2345	2345	2345	0
320	20231117	133700	52062365	2345	2345	2345	2345	0
321	20231117	133600	52062365	2345	2345	2345	2345	271
322	20231117	133500	51426870	2345	2345	2345	2345	142
323	20231117	133400	51093880	2340	2340	2340	2340	0
324	20231117	133300	51093880	2340	2340	2340	2340	0
325	20231117	133200	51093880	2340	2340	2340	2340	0
326	20231117	133100	51093880	2340	2340	2340	2340	0
327	20231117	133000	51093880	2340	2345	2345	2340	24
328	20231117	132900	51037605	2340	2340	2340	2340	0
329	20231117	132800	51037605	2340	2340	2340	2340	0
330	20231117	132700	51037605	2340	2340	2340	2340	0
331	20231117	132600	51037605	2340	2340	2340	2340	0
332	20231117	132500	51037605	2340	2340	2340	2340	0
333	20231117	132400	51037605	2340	2340	2340	2340	0
334	20231117	132300	51037605	2340	2340	2340	2340	0
335	20231117	132200	51037605	2340	2340	2340	2340	0
336	20231117	132100	51037605	2340	2340	2340	2340	0
337	20231117	132000	51037605	2340	2340	2340	2340	0
338	20231117	131900	51037605	2340	2340	2340	2340	10
339	20231117	131800	51014205	2340	2340	2340	2340	0
340	20231117	131700	51014205	2340	2340	2340	2340	0
341	20231117	131600	51014205	2340	2340	2340	2340	0
342	20231117	131500	51014205	2340	2340	2340	2340	0
343	20231117	131400	51014205	2340	2340	2340	2340	0
344	20231117	131300	51014205	2340	2340	2340	2340	0
345	20231117	131200	51014205	2340	2340	2340	2340	0
346	20231117	131100	51014205	2340	2340	2340	2340	0
347	20231117	131000	51014205	2340	2340	2340	2340	0
348	20231117	130900	51014205	2340	2340	2340	2340	0
349	20231117	130800	51014205	2340	2340	2340	2340	0
350	20231117	130700	51014205	2340	2340	2340	2340	0
351	20231117	130600	51014205	2340	2340	2340	2340	0
352	20231117	130500	51014205	2340	2340	2340	2340	5
353	20231117	130400	51002505	2340	2340	2340	2340	0
354	20231117	130300	51002505	2340	2340	2340	2340	0
355	20231117	130200	51002505	2340	2340	2340	2340	50
356	20231117	130100	50885505	2345	2345	2345	2345	207
357	20231117	130000	50400090	2350	2345	2350	2345	1172
358	20231117	125900	47646590	2345	2345	2345	2345	0
359	20231117	125800	47646590	2345	2345	2345	2345	0
360	20231117	125700	47646590	2345	2345	2345	2345	0
361	20231117	125600	47646590	2345	2345	2345	2345	0
362	20231117	125500	47646590	2345	2345	2345	2345	908
363	20231117	125400	45517330	2345	2345	2345	2345	0
364	20231117	125300	45517330	2345	2345	2345	2345	0
365	20231117	125200	45517330	2345	2350	2350	2345	11
366	20231117	125100	45491485	2350	2350	2350	2350	0
367	20231117	125000	45491485	2350	2350	2350	2350	0
368	20231117	124900	45491485	2350	2350	2350	2350	10
369	20231117	124800	45467985	2350	2350	2350	2350	0
370	20231117	124700	45467985	2350	2350	2350	2350	0
371	20231117	124600	45467985	2350	2350	2350	2350	14
372	20231117	124500	45435085	2340	2340	2340	2340	0
373	20231117	124400	45435085	2340	2340	2340	2340	0
374	20231117	124300	45435085	2340	2340	2340	2340	0
375	20231117	124200	45435085	2340	2340	2340	2340	1
376	20231117	124100	45432745	2350	2350	2350	2350	1046
377	20231117	124000	42974645	2350	2350	2350	2350	0
378	20231117	123900	42974645	2350	2350	2350	2350	0
379	20231117	123800	42974645	2350	2350	2350	2350	20
380	20231117	123700	42927645	2340	2340	2340	2340	0
381	20231117	123600	42927645	2340	2340	2340	2340	0
382	20231117	123500	42927645	2340	2340	2340	2340	1
383	20231117	123400	42925305	2350	2350	2350	2350	450
384	20231117	123300	41867805	2345	2345	2345	2340	5
385	20231117	123200	41856085	2345	2345	2345	2345	147
386	20231117	123100	41511370	2350	2350	2350	2350	0
387	20231117	123000	41511370	2350	2350	2350	2350	0
388	20231117	122900	41511370	2350	2350	2350	2350	5
389	20231117	122800	41499620	2340	2340	2340	2340	0
390	20231117	122700	41499620	2340	2340	2340	2340	0
391	20231117	122600	41499620	2340	2340	2340	2340	0
392	20231117	122500	41499620	2340	2340	2340	2340	0
393	20231117	122400	41499620	2340	2340	2340	2340	0
394	20231117	122300	41499620	2340	2340	2340	2340	0
395	20231117	122200	41499620	2340	2340	2340	2340	0
396	20231117	122100	41499620	2340	2345	2345	2340	2
397	20231117	122000	41494935	2335	2335	2335	2335	0
398	20231117	121900	41494935	2335	2335	2335	2335	0
399	20231117	121800	41494935	2335	2335	2335	2335	0
400	20231117	121700	41494935	2335	2335	2335	2335	0
401	20231117	121600	41494935	2335	2335	2335	2335	0
402	20231117	121500	41494935	2335	2335	2335	2335	0
403	20231117	121400	41494935	2335	2340	2340	2335	2642
404	20231117	121300	35314915	2345	2345	2345	2345	0
405	20231117	121200	35314915	2345	2345	2345	2345	394
406	20231117	121100	34390985	2345	2345	2345	2345	105
407	20231117	121000	34144760	2345	2345	2345	2345	0
408	20231117	120900	34144760	2345	2350	2350	2345	134
409	20231117	120800	33830355	2345	2345	2345	2345	5
410	20231117	120700	33818630	2345	2345	2345	2345	46
411	20231117	120600	33710760	2345	2345	2345	2345	50
412	20231117	120500	33593510	2345	2345	2345	2345	0
413	20231117	120400	33593510	2345	2345	2345	2345	0
414	20231117	120300	33593510	2345	2345	2345	2345	0
415	20231117	120200	33593510	2345	2345	2345	2345	0
416	20231117	120100	33593510	2345	2345	2345	2345	0
417	20231117	120000	33593510	2345	2345	2345	2345	0
418	20231117	115900	33593510	2345	2345	2345	2345	20
419	20231117	115800	33546610	2350	2350	2350	2350	1770
420	20231117	115700	29387110	2350	2350	2350	2350	966
421	20231117	115600	27117010	2345	2345	2345	2345	125
422	20231117	115500	26823885	2340	2340	2340	2340	375
423	20231117	115400	25946385	2345	2345	2345	2345	510
424	20231117	115300	24750435	2345	2345	2345	2345	0
425	20231117	115200	24750435	2345	2345	2345	2345	5
426	20231117	115100	24738710	2345	2345	2345	2345	1
427	20231117	115000	24736365	2345	2345	2345	2345	0
428	20231117	114900	24736365	2345	2345	2345	2345	0
429	20231117	114800	24736365	2345	2345	2345	2345	0
430	20231117	114700	24736365	2345	2345	2345	2345	0
431	20231117	114600	24736365	2345	2345	2345	2345	0
432	20231117	114500	24736365	2345	2345	2345	2345	0
433	20231117	114400	24736365	2345	2345	2345	2345	0
434	20231117	114300	24736365	2345	2345	2345	2345	0
435	20231117	114200	24736365	2345	2345	2345	2345	0
436	20231117	114100	24736365	2345	2345	2345	2345	0
437	20231117	114000	24736365	2345	2345	2345	2345	0
438	20231117	113900	24736365	2345	2345	2345	2345	0
439	20231117	113800	24736365	2345	2345	2345	2345	0
440	20231117	113700	24736365	2345	2345	2345	2345	0
441	20231117	113600	24736365	2345	2345	2345	2345	0
442	20231117	113500	24736365	2345	2345	2345	2345	18
443	20231117	113400	24694155	2340	2340	2340	2340	0
444	20231117	113300	24694155	2340	2340	2340	2340	4
445	20231117	113200	24684795	2340	2340	2340	2340	0
446	20231117	113100	24684795	2340	2340	2340	2340	40
447	20231117	113000	24591195	2340	2340	2340	2340	0
448	20231117	112900	24591195	2340	2340	2340	2340	76
449	20231117	112800	24413355	2340	2340	2340	2340	0
450	20231117	112700	24413355	2340	2340	2340	2340	0
451	20231117	112600	24413355	2340	2340	2340	2340	0
452	20231117	112500	24413355	2340	2340	2340	2340	9
453	20231117	112400	24392295	2345	2345	2345	2345	0
454	20231117	112300	24392295	2345	2345	2345	2345	0
455	20231117	112200	24392295	2345	2345	2345	2345	0
456	20231117	112100	24392295	2345	2345	2345	2345	0
457	20231117	112000	24392295	2345	2345	2345	2345	0
458	20231117	111900	24392295	2345	2345	2345	2345	1
459	20231117	111800	24389950	2345	2345	2345	2345	0
460	20231117	111700	24389950	2345	2345	2345	2345	0
461	20231117	111600	24389950	2345	2345	2345	2345	0
462	20231117	111500	24389950	2345	2345	2345	2345	6
463	20231117	111400	24375880	2345	2345	2345	2345	10
464	20231117	111300	24352430	2345	2345	2345	2345	15
465	20231117	111200	24317255	2340	2340	2340	2340	0
466	20231117	111100	24317255	2340	2340	2340	2340	0
467	20231117	111000	24317255	2340	2340	2340	2340	0
468	20231117	110900	24317255	2340	2340	2340	2340	0
469	20231117	110800	24317255	2340	2340	2340	2340	0
470	20231117	110700	24317255	2340	2340	2340	2340	0
471	20231117	110600	24317255	2340	2340	2340	2340	0
472	20231117	110500	24317255	2340	2340	2340	2340	0
473	20231117	110400	24317255	2340	2340	2340	2340	0
474	20231117	110300	24317255	2340	2340	2340	2340	42
475	20231117	110200	24218975	2340	2340	2340	2340	158
476	20231117	110100	23849255	2340	2340	2340	2340	0
477	20231117	110000	23849255	2340	2340	2340	2340	0
478	20231117	105900	23849255	2340	2340	2340	2340	100
479	20231117	105800	23615255	2340	2340	2340	2340	0
480	20231117	105700	23615255	2340	2340	2340	2340	0
481	20231117	105600	23615255	2340	2340	2340	2340	0
482	20231117	105500	23615255	2340	2340	2340	2340	0
483	20231117	105400	23615255	2340	2340	2340	2340	0
484	20231117	105300	23615255	2340	2340	2340	2340	0
485	20231117	105200	23615255	2340	2340	2340	2340	0
486	20231117	105100	23615255	2340	2340	2340	2340	10
487	20231117	105000	23591855	2340	2340	2340	2340	10
488	20231117	104900	23568455	2340	2340	2340	2340	0
489	20231117	104800	23568455	2340	2340	2340	2340	0
490	20231117	104700	23568455	2340	2340	2340	2340	0
491	20231117	104600	23568455	2340	2340	2340	2340	200
492	20231117	104500	23100455	2340	2340	2340	2340	0
493	20231117	104400	23100455	2340	2340	2340	2340	0
494	20231117	104300	23100455	2340	2340	2340	2340	208
495	20231117	104200	22613735	2340	2340	2340	2340	0
496	20231117	104100	22613735	2340	2340	2340	2340	0
497	20231117	104000	22613735	2340	2340	2340	2340	1
498	20231117	103900	22611395	2335	2335	2335	2335	0
499	20231117	103800	22611395	2335	2335	2335	2335	0
500	20231117	103700	22611395	2335	2335	2335	2335	0
501	20231117	103600	22611395	2335	2335	2335	2335	0
502	20231117	103500	22611395	2335	2335	2335	2335	0
503	20231117	103400	22611395	2335	2335	2335	2335	0
504	20231117	103300	22611395	2335	2335	2335	2335	0
505	20231117	103200	22611395	2335	2335	2335	2335	0
506	20231117	103100	22611395	2335	2335	2335	2335	0
507	20231117	103000	22611395	2335	2335	2335	2335	0
508	20231117	102900	22611395	2335	2335	2335	2335	0
509	20231117	102800	22611395	2335	2335	2335	2335	0
510	20231117	102700	22611395	2335	2335	2335	2335	0
511	20231117	102600	22611395	2335	2335	2335	2335	1
512	20231117	102500	22609060	2345	2345	2345	2345	0
513	20231117	102400	22609060	2345	2345	2345	2345	60
514	20231117	102300	22468360	2340	2340	2340	2340	0
515	20231117	102200	22468360	2340	2340	2340	2340	0
516	20231117	102100	22468360	2340	2340	2340	2340	102
517	20231117	102000	22229680	2345	2345	2345	2345	0
518	20231117	101900	22229680	2345	2345	2345	2345	0
519	20231117	101800	22229680	2345	2345	2345	2345	0
520	20231117	101700	22229680	2345	2345	2345	2345	0
521	20231117	101600	22229680	2345	2345	2345	2345	50
522	20231117	101500	22112430	2335	2335	2335	2335	0
523	20231117	101400	22112430	2335	2335	2335	2335	0
524	20231117	101300	22112430	2335	2335	2335	2335	0
525	20231117	101200	22112430	2335	2335	2335	2335	0
526	20231117	101100	22112430	2335	2345	2345	2335	6
527	20231117	101000	22098370	2335	2335	2335	2335	1
528	20231117	100900	22096035	2340	2340	2340	2340	3
529	20231117	100800	22089015	2340	2340	2340	2340	55
530	20231117	100700	21960315	2340	2340	2340	2340	2300
531	20231117	100600	16578315	2335	2335	2335	2335	0
532	20231117	100500	16578315	2335	2335	2335	2335	0
533	20231117	100400	16578315	2335	2335	2335	2335	0
534	20231117	100300	16578315	2335	2335	2335	2335	0
535	20231117	100200	16578315	2335	2335	2335	2335	0
536	20231117	100100	16578315	2335	2335	2335	2335	0
537	20231117	100000	16578315	2335	2335	2335	2335	0
538	20231117	095900	16578315	2335	2335	2335	2335	0
539	20231117	095800	16578315	2335	2335	2335	2335	0
540	20231117	095700	16578315	2335	2335	2335	2335	0
541	20231117	095600	16578315	2335	2335	2335	2335	0
542	20231117	095500	16578315	2335	2335	2335	2335	0
543	20231117	095400	16578315	2335	2335	2335	2335	306
544	20231117	095300	15863805	2330	2330	2330	2330	0
545	20231117	095200	15863805	2330	2330	2330	2330	0
546	20231117	095100	15863805	2330	2330	2330	2330	0
547	20231117	095000	15863805	2330	2330	2330	2330	0
548	20231117	094900	15863805	2330	2330	2330	2330	0
549	20231117	094800	15863805	2330	2330	2330	2330	443
550	20231117	094700	14831615	2330	2330	2330	2330	10
551	20231117	094600	14808315	2330	2330	2330	2330	10
552	20231117	094500	14785015	2330	2330	2330	2330	0
553	20231117	094400	14785015	2330	2330	2330	2330	437
554	20231117	094300	13766805	2330	2330	2330	2330	0
555	20231117	094200	13766805	2330	2330	2330	2330	100
556	20231117	094100	13533805	2325	2325	2325	2325	343
557	20231117	094000	12736330	2330	2330	2330	2330	0
558	20231117	093900	12736330	2330	2330	2330	2330	1534
559	20231117	093800	9162110	2335	2335	2335	2335	11
560	20231117	093700	9136425	2335	2335	2335	2335	101
561	20231117	093600	8900590	2340	2345	2345	2340	19
562	20231117	093500	8856120	2345	2345	2345	2345	21
563	20231117	093400	8806875	2345	2345	2350	2345	50
564	20231117	093300	8689620	2345	2340	2345	2340	125
565	20231117	093200	8396525	2340	2340	2340	2340	60
566	20231117	093100	8256125	2340	2340	2340	2340	6
567	20231117	093000	8242085	2340	2340	2340	2340	0
568	20231117	092900	8242085	2340	2340	2340	2340	0
569	20231117	092800	8242085	2340	2340	2340	2340	0
570	20231117	092700	8242085	2340	2340	2340	2340	0
571	20231117	092600	8242085	2340	2340	2340	2340	0
572	20231117	092500	8242085	2340	2340	2340	2340	0
573	20231117	092400	8242085	2340	2340	2340	2340	0
574	20231117	092300	8242085	2340	2340	2340	2340	1010
575	20231117	092200	5878685	2340	2340	2340	2340	60
576	20231117	092100	5738285	2340	2340	2340	2340	0
577	20231117	092000	5738285	2340	2340	2340	2340	0
578	20231117	091900	5738285	2340	2340	2340	2340	0
579	20231117	091800	5738285	2340	2340	2340	2340	0
580	20231117	091700	5738285	2340	2340	2340	2340	0
581	20231117	091600	5738285	2340	2340	2340	2340	1
582	20231117	091500	5735945	2335	2335	2335	2335	0
583	20231117	091400	5735945	2335	2335	2335	2335	73
584	20231117	091300	5565490	2330	2330	2330	2330	0
585	20231117	091200	5565490	2330	2330	2330	2330	0
586	20231117	091100	5565490	2330	2330	2330	2330	312
587	20231117	091000	4838530	2330	2330	2330	2330	340
588	20231117	090900	4046330	2335	2330	2335	2330	501
589	20231117	090800	2878995	2335	2335	2335	2335	37
590	20231117	090700	2792600	2335	2335	2335	2335	18
591	20231117	090600	2750570	2335	2335	2335	2335	284
592	20231117	090500	2087430	2335	2335	2335	2335	0
593	20231117	090400	2087430	2335	2335	2335	2335	654
594	20231117	090300	560340	2340	2340	2340	2340	23
595	20231117	090200	506520	2345	2345	2345	2345	2
596	20231117	090100	501830	2345	2345	2345	2345	21
597	20231117	090000	452585	2345	2345	2345	2345	193