KissMeData/177350/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	202000	178885768	1674	1674	1674	1674	1199
3	20231116	201900	178885768	1674	1674	1674	1674	0
4	20231116	201800	178885768	1674	1674	1674	1674	0
5	20231116	201700	178885768	1674	1674	1674	1674	0
6	20231116	201600	178885768	1674	1674	1674	1674	0
7	20231116	201500	178885768	1674	1674	1674	1674	0
8	20231116	201400	178885768	1674	1674	1674	1674	0
9	20231116	201300	178885768	1674	1674	1674	1674	0
10	20231116	201200	178885768	1674	1674	1674	1674	0
11	20231116	201100	178885768	1674	1674	1674	1674	0
12	20231116	201000	178885768	1674	1674	1674	1674	0
13	20231116	200900	178885768	1674	1674	1674	1674	0
14	20231116	200800	178885768	1674	1674	1674	1674	0
15	20231116	200700	178885768	1674	1674	1674	1674	0
16	20231116	200600	178885768	1674	1674	1674	1674	0
17	20231116	200500	178885768	1674	1674	1674	1674	0
18	20231116	200400	178885768	1674	1674	1674	1674	0
19	20231116	200300	178885768	1674	1674	1674	1674	0
20	20231116	200200	178885768	1674	1674	1674	1674	0
21	20231116	200100	178885768	1674	1674	1674	1674	0
22	20231116	200000	178885768	1674	1674	1674	1674	0
23	20231116	195900	178885768	1674	1674	1674	1674	0
24	20231116	195800	178885768	1674	1674	1674	1674	0
25	20231116	195700	178885768	1674	1674	1674	1674	0
26	20231116	195600	178885768	1674	1674	1674	1674	0
27	20231116	195500	178885768	1674	1674	1674	1674	0
28	20231116	195400	178885768	1674	1674	1674	1674	0
29	20231116	195300	178885768	1674	1674	1674	1674	0
30	20231116	195200	178885768	1674	1674	1674	1674	0
31	20231116	195100	178885768	1674	1674	1674	1674	0
32	20231116	195000	178885768	1674	1674	1674	1674	1199
33	20231116	194900	178885768	1674	1674	1674	1674	0
34	20231116	194800	178885768	1674	1674	1674	1674	0
35	20231116	194700	178885768	1674	1674	1674	1674	0
36	20231116	194600	178885768	1674	1674	1674	1674	0
37	20231116	194500	178885768	1674	1674	1674	1674	0
38	20231116	194400	178885768	1674	1674	1674	1674	0
39	20231116	194300	178885768	1674	1674	1674	1674	0
40	20231116	194200	178885768	1674	1674	1674	1674	0
41	20231116	194100	178885768	1674	1674	1674	1674	0
42	20231116	194000	178885768	1674	1674	1674	1674	0
43	20231116	193900	178885768	1674	1674	1674	1674	0
44	20231116	193800	178885768	1674	1674	1674	1674	0
45	20231116	193700	178885768	1674	1674	1674	1674	0
46	20231116	193600	178885768	1674	1674	1674	1674	0
47	20231116	193500	178885768	1674	1674	1674	1674	0
48	20231116	193400	178885768	1674	1674	1674	1674	0
49	20231116	193300	178885768	1674	1674	1674	1674	0
50	20231116	193200	178885768	1674	1674	1674	1674	0
51	20231116	193100	178885768	1674	1674	1674	1674	0
52	20231116	193000	178885768	1674	1674	1674	1674	0
53	20231116	192900	178885768	1674	1674	1674	1674	0
54	20231116	192800	178885768	1674	1674	1674	1674	0
55	20231116	192700	178885768	1674	1674	1674	1674	0
56	20231116	192600	178885768	1674	1674	1674	1674	0
57	20231116	192500	178885768	1674	1674	1674	1674	0
58	20231116	192400	178885768	1674	1674	1674	1674	0
59	20231116	192300	178885768	1674	1674	1674	1674	0
60	20231116	192200	178885768	1674	1674	1674	1674	0
61	20231116	192100	178885768	1674	1674	1674	1674	0
62	20231116	192000	178885768	1674	1674	1674	1674	1199
63	20231116	191900	178885768	1674	1674	1674	1674	0
64	20231116	191800	178885768	1674	1674	1674	1674	0
65	20231116	191700	178885768	1674	1674	1674	1674	0
66	20231116	191600	178885768	1674	1674	1674	1674	0
67	20231116	191500	178885768	1674	1674	1674	1674	0
68	20231116	191400	178885768	1674	1674	1674	1674	0
69	20231116	191300	178885768	1674	1674	1674	1674	0
70	20231116	191200	178885768	1674	1674	1674	1674	0
71	20231116	191100	178885768	1674	1674	1674	1674	0
72	20231116	191000	178885768	1674	1674	1674	1674	0
73	20231116	190900	178885768	1674	1674	1674	1674	0
74	20231116	190800	178885768	1674	1674	1674	1674	0
75	20231116	190700	178885768	1674	1674	1674	1674	0
76	20231116	190600	178885768	1674	1674	1674	1674	0
77	20231116	190500	178885768	1674	1674	1674	1674	0
78	20231116	190400	178885768	1674	1674	1674	1674	0
79	20231116	190300	178885768	1674	1674	1674	1674	0
80	20231116	190200	178885768	1674	1674	1674	1674	0
81	20231116	190100	178885768	1674	1674	1674	1674	0
82	20231116	190000	178885768	1674	1674	1674	1674	0
83	20231116	185900	178885768	1674	1674	1674	1674	0
84	20231116	185800	178885768	1674	1674	1674	1674	0
85	20231116	185700	178885768	1674	1674	1674	1674	0
86	20231116	185600	178885768	1674	1674	1674	1674	0
87	20231116	185500	178885768	1674	1674	1674	1674	0
88	20231116	185400	178885768	1674	1674	1674	1674	0
89	20231116	185300	178885768	1674	1674	1674	1674	0
90	20231116	185200	178885768	1674	1674	1674	1674	0
91	20231116	185100	178885768	1674	1674	1674	1674	0
92	20231116	185000	178885768	1674	1674	1674	1674	1199
93	20231116	184900	178885768	1674	1674	1674	1674	0
94	20231116	184800	178885768	1674	1674	1674	1674	0
95	20231116	184700	178885768	1674	1674	1674	1674	0
96	20231116	184600	178885768	1674	1674	1674	1674	0
97	20231116	184500	178885768	1674	1674	1674	1674	0
98	20231116	184400	178885768	1674	1674	1674	1674	0
99	20231116	184300	178885768	1674	1674	1674	1674	0
100	20231116	184200	178885768	1674	1674	1674	1674	0
101	20231116	184100	178885768	1674	1674	1674	1674	0
102	20231116	184000	178885768	1674	1674	1674	1674	0
103	20231116	183900	178885768	1674	1674	1674	1674	0
104	20231116	183800	178885768	1674	1674	1674	1674	0
105	20231116	183700	178885768	1674	1674	1674	1674	0
106	20231116	183600	178885768	1674	1674	1674	1674	0
107	20231116	183500	178885768	1674	1674	1674	1674	0
108	20231116	183400	178885768	1674	1674	1674	1674	0
109	20231116	183300	178885768	1674	1674	1674	1674	0
110	20231116	183200	178885768	1674	1674	1674	1674	0
111	20231116	183100	178885768	1674	1674	1674	1674	0
112	20231116	183000	178885768	1674	1674	1674	1674	0
113	20231116	182900	178885768	1674	1674	1674	1674	0
114	20231116	182800	178885768	1674	1674	1674	1674	0
115	20231116	182700	178885768	1674	1674	1674	1674	0
116	20231116	182600	178885768	1674	1674	1674	1674	0
117	20231116	182500	178885768	1674	1674	1674	1674	0
118	20231116	182400	178885768	1674	1674	1674	1674	0
119	20231116	182300	178885768	1674	1674	1674	1674	0
120	20231116	182200	178885768	1674	1674	1674	1674	0
121	20231116	182100	178885768	1674	1674	1674	1674	0
122	20231116	182000	178885768	1674	1674	1674	1674	1199
123	20231116	181900	178885768	1674	1674	1674	1674	0
124	20231116	181800	178885768	1674	1674	1674	1674	0
125	20231116	181700	178885768	1674	1674	1674	1674	0
126	20231116	181600	178885768	1674	1674	1674	1674	0
127	20231116	181500	178885768	1674	1674	1674	1674	0
128	20231116	181400	178885768	1674	1674	1674	1674	0
129	20231116	181300	178885768	1674	1674	1674	1674	0
130	20231116	181200	178885768	1674	1674	1674	1674	0
131	20231116	181100	178885768	1674	1674	1674	1674	0
132	20231116	181000	178885768	1674	1674	1674	1674	0
133	20231116	180900	178885768	1674	1674	1674	1674	0
134	20231116	180800	178885768	1674	1674	1674	1674	0
135	20231116	180700	178885768	1674	1674	1674	1674	0
136	20231116	180600	178885768	1674	1674	1674	1674	0
137	20231116	180500	178885768	1674	1674	1674	1674	0
138	20231116	180400	178885768	1674	1674	1674	1674	0
139	20231116	180300	178885768	1674	1674	1674	1674	0
140	20231116	180200	178885768	1674	1674	1674	1674	0
141	20231116	180100	178885768	1674	1674	1674	1674	0
142	20231116	180000	178885768	1674	1674	1674	1674	0
143	20231116	175900	178885768	1674	1674	1674	1674	0
144	20231116	175800	178885768	1674	1674	1674	1674	0
145	20231116	175700	178885768	1674	1674	1674	1674	0
146	20231116	175600	178885768	1674	1674	1674	1674	0
147	20231116	175500	178885768	1674	1674	1674	1674	0
148	20231116	175400	178885768	1674	1674	1674	1674	0
149	20231116	175300	178885768	1674	1674	1674	1674	0
150	20231116	175200	178885768	1674	1674	1674	1674	0
151	20231116	175100	178885768	1674	1674	1674	1674	0
152	20231116	175000	178885768	1674	1674	1674	1674	1199
153	20231116	174900	178885768	1674	1674	1674	1674	0
154	20231116	174800	178885768	1674	1674	1674	1674	0
155	20231116	174700	178885768	1674	1674	1674	1674	0
156	20231116	174600	178885768	1674	1674	1674	1674	0
157	20231116	174500	178885768	1674	1674	1674	1674	0
158	20231116	174400	178885768	1674	1674	1674	1674	0
159	20231116	174300	178885768	1674	1674	1674	1674	0
160	20231116	174200	178885768	1674	1674	1674	1674	0
161	20231116	174100	178885768	1674	1674	1674	1674	0
162	20231116	174000	178885768	1674	1674	1674	1674	0
163	20231116	173900	178885768	1674	1674	1674	1674	0
164	20231116	173800	178885768	1674	1674	1674	1674	0
165	20231116	173700	178885768	1674	1674	1674	1674	0
166	20231116	173600	178885768	1674	1674	1674	1674	0
167	20231116	173500	178885768	1674	1674	1674	1674	0
168	20231116	173400	178885768	1674	1674	1674	1674	0
169	20231116	173300	178885768	1674	1674	1674	1674	0
170	20231116	173200	178885768	1674	1674	1674	1674	0
171	20231116	173100	178885768	1674	1674	1674	1674	0
172	20231116	173000	178885768	1674	1674	1674	1674	0
173	20231116	172900	178885768	1674	1674	1674	1674	0
174	20231116	172800	178885768	1674	1674	1674	1674	0
175	20231116	172700	178885768	1674	1674	1674	1674	0
176	20231116	172600	178885768	1674	1674	1674	1674	0
177	20231116	172500	178885768	1674	1674	1674	1674	0
178	20231116	172400	178885768	1674	1674	1674	1674	0
179	20231116	172300	178885768	1674	1674	1674	1674	0
180	20231116	172200	178885768	1674	1674	1674	1674	0
181	20231116	172100	178885768	1674	1674	1674	1674	0
182	20231116	172000	178885768	1674	1674	1674	1674	1199
183	20231116	171900	178885768	1674	1674	1674	1674	0
184	20231116	171800	178885768	1674	1674	1674	1674	0
185	20231116	171700	178885768	1674	1674	1674	1674	0
186	20231116	171600	178885768	1674	1674	1674	1674	0
187	20231116	171500	178885768	1674	1674	1674	1674	0
188	20231116	171400	178885768	1674	1674	1674	1674	0
189	20231116	171300	178885768	1674	1674	1674	1674	0
190	20231116	171200	178885768	1674	1674	1674	1674	0
191	20231116	171100	178885768	1674	1674	1674	1674	0
192	20231116	171000	178885768	1674	1674	1674	1674	0
193	20231116	170900	178885768	1674	1674	1674	1674	0
194	20231116	170800	178885768	1674	1674	1674	1674	0
195	20231116	170700	178885768	1674	1674	1674	1674	0
196	20231116	170600	178885768	1674	1674	1674	1674	0
197	20231116	170500	178885768	1674	1674	1674	1674	0
198	20231116	170400	178885768	1674	1674	1674	1674	0
199	20231116	170300	178885768	1674	1674	1674	1674	0
200	20231116	170200	178885768	1674	1674	1674	1674	0
201	20231116	170100	178885768	1674	1674	1674	1674	0
202	20231116	170000	178885768	1674	1674	1674	1674	0
203	20231116	165900	178885768	1674	1674	1674	1674	0
204	20231116	165800	178885768	1674	1674	1674	1674	0
205	20231116	165700	178885768	1674	1674	1674	1674	0
206	20231116	165600	178885768	1674	1674	1674	1674	0
207	20231116	165500	178885768	1674	1674	1674	1674	0
208	20231116	165400	178885768	1674	1674	1674	1674	0
209	20231116	165300	178885768	1674	1674	1674	1674	0
210	20231116	165200	178885768	1674	1674	1674	1674	0
211	20231116	165100	178885768	1674	1674	1674	1674	0
212	20231116	165000	178885768	1674	1674	1674	1674	1199
213	20231116	164900	178885768	1674	1674	1674	1674	0
214	20231116	164800	178885768	1674	1674	1674	1674	0
215	20231116	164700	178885768	1674	1674	1674	1674	0
216	20231116	164600	178885768	1674	1674	1674	1674	0
217	20231116	164500	178885768	1674	1674	1674	1674	0
218	20231116	164400	178885768	1674	1674	1674	1674	0
219	20231116	164300	178885768	1674	1674	1674	1674	0
220	20231116	164200	178885768	1674	1674	1674	1674	0
221	20231116	164100	178885768	1674	1674	1674	1674	0
222	20231116	164000	178885768	1674	1674	1674	1674	0
223	20231116	163900	178885768	1674	1674	1674	1674	0
224	20231116	163800	178885768	1674	1674	1674	1674	0
225	20231116	163700	178885768	1674	1674	1674	1674	0
226	20231116	163600	178885768	1674	1674	1674	1674	0
227	20231116	163500	178885768	1674	1674	1674	1674	0
228	20231116	163400	178885768	1674	1674	1674	1674	0
229	20231116	163300	178885768	1674	1674	1674	1674	0
230	20231116	163200	178885768	1674	1674	1674	1674	0
231	20231116	163100	178885768	1674	1674	1674	1674	0
232	20231116	163000	178885768	1674	1674	1674	1674	1199
233	20231116	162900	176878642	1674	1674	1674	1674	0
234	20231116	162800	176878642	1674	1674	1674	1674	0
235	20231116	162700	176878642	1674	1674	1674	1674	0
236	20231116	162600	176878642	1674	1674	1674	1674	0
237	20231116	162500	176878642	1674	1674	1674	1674	0
238	20231116	162400	176878642	1674	1674	1674	1674	0
239	20231116	162300	176878642	1674	1674	1674	1674	0
240	20231116	162200	176878642	1674	1674	1674	1674	0
241	20231116	162100	176878642	1674	1674	1674	1674	0
242	20231116	162000	176878642	1674	1674	1674	1674	0
243	20231116	161900	176878642	1674	1674	1674	1674	0
244	20231116	161800	176878642	1674	1674	1674	1674	0
245	20231116	161700	176878642	1674	1674	1674	1674	0
246	20231116	161600	176878642	1674	1674	1674	1674	0
247	20231116	161500	176878642	1674	1674	1674	1674	0
248	20231116	161400	176878642	1674	1664	1675	1662	505
249	20231116	161300	176039256	1662	1663	1664	1662	1000
250	20231116	161200	174377252	1662	1662	1662	1662	0
251	20231116	161100	174377252	1662	1662	1662	1662	100
252	20231116	161000	174211052	1662	1665	1665	1662	288
253	20231116	160900	173732004	1676	1676	1676	1676	104
254	20231116	160800	173557700	1676	1676	1676	1676	50
255	20231116	160700	173473900	1677	1677	1677	1677	0
256	20231116	160600	173473900	1677	1677	1677	1677	125
257	20231116	160500	173264275	1678	1678	1678	1678	0
258	20231116	160400	173264275	1678	1678	1678	1678	0
259	20231116	160300	173264275	1678	1678	1678	1678	0
260	20231116	160200	173264275	1678	1678	1678	1678	0
261	20231116	160100	173264275	1678	1678	1678	1678	0
262	20231116	160000	173264275	1678	1678	1678	1678	336
263	20231116	155900	172700467	1679	1678	1679	1678	3
264	20231116	155800	172695432	1678	1678	1678	1678	0
265	20231116	155700	172695432	1678	1678	1678	1678	0
266	20231116	155600	172695432	1678	1678	1678	1678	0
267	20231116	155500	172695432	1678	1678	1678	1678	0
268	20231116	155400	172695432	1678	1678	1678	1678	0
269	20231116	155300	172695432	1678	1678	1678	1678	0
270	20231116	155200	172695432	1678	1678	1678	1678	2
271	20231116	155100	172692076	1679	1679	1679	1679	6
272	20231116	155000	172682002	1678	1678	1678	1678	0
273	20231116	154900	172682002	1678	1678	1678	1678	0
274	20231116	154800	172682002	1678	1678	1678	1678	0
275	20231116	154700	172682002	1678	1678	1678	1678	0
276	20231116	154600	172682002	1678	1678	1678	1678	0
277	20231116	154500	172682002	1678	1678	1678	1678	0
278	20231116	154400	172682002	1678	1678	1678	1678	0
279	20231116	154300	172682002	1678	1678	1678	1678	1
280	20231116	154200	172680324	1678	1678	1678	1678	0
281	20231116	154100	172680324	1678	1678	1678	1678	0
282	20231116	154000	172680324	1678	1678	1678	1678	1
283	20231116	153900	172678646	1678	1678	1678	1678	0
284	20231116	153800	172678646	1678	1678	1678	1678	1
285	20231116	153700	172676968	1678	1678	1678	1678	0
286	20231116	153600	172676968	1678	1678	1678	1678	0
287	20231116	153500	172676968	1678	1678	1678	1678	0
288	20231116	153400	172676968	1678	1678	1678	1678	230
289	20231116	153300	172291028	1679	1679	1679	1679	0
290	20231116	153200	172291028	1679	1679	1679	1679	91
291	20231116	153100	172138239	1679	1679	1679	1679	0
292	20231116	153000	172138239	1679	1679	1679	1679	0
293	20231116	152900	172138239	1679	1679	1679	1679	0
294	20231116	152800	172138239	1679	1679	1679	1679	0
295	20231116	152700	172138239	1679	1679	1679	1679	1
296	20231116	152600	172136560	1679	1679	1679	1679	0
297	20231116	152500	172136560	1679	1679	1679	1679	0
298	20231116	152400	172136560	1679	1679	1679	1679	0
299	20231116	152300	172136560	1679	1679	1679	1679	3
300	20231116	152200	172131523	1679	1679	1679	1679	1
301	20231116	152100	172129844	1680	1680	1680	1680	5
302	20231116	152000	172121444	1681	1681	1681	1681	0
303	20231116	151900	172121444	1681	1680	1681	1680	2
304	20231116	151800	172118083	1680	1680	1680	1680	1
305	20231116	151700	172116403	1678	1680	1680	1678	200
306	20231116	151600	171780800	1681	1681	1681	1681	0
307	20231116	151500	171780800	1681	1681	1681	1681	1
308	20231116	151400	171779119	1681	1681	1681	1677	368
309	20231116	151300	171161939	1681	1680	1681	1680	3313
310	20231116	151200	165595543	1679	1676	1679	1676	2667
311	20231116	151100	161120725	1676	1677	1677	1676	220
312	20231116	151000	160751865	1676	1676	1676	1676	0
313	20231116	150900	160751865	1676	1676	1676	1676	0
314	20231116	150800	160751865	1676	1676	1676	1676	2
315	20231116	150700	160748513	1675	1675	1675	1675	0
316	20231116	150600	160748513	1675	1675	1675	1675	100
317	20231116	150500	160581013	1677	1677	1677	1677	0
318	20231116	150400	160581013	1677	1677	1677	1677	0
319	20231116	150300	160581013	1677	1677	1677	1677	0
320	20231116	150200	160581013	1677	1677	1677	1677	259
321	20231116	150100	160146670	1677	1677	1677	1677	0
322	20231116	150000	160146670	1677	1673	1677	1662	1110
323	20231116	145900	158293856	1666	1670	1670	1666	700
324	20231116	145800	157125663	1670	1674	1674	1670	772
325	20231116	145700	155834189	1675	1675	1675	1675	0
326	20231116	145600	155834189	1675	1675	1675	1675	0
327	20231116	145500	155834189	1675	1675	1675	1675	30
328	20231116	145400	155783939	1675	1676	1676	1675	61
329	20231116	145300	155681723	1676	1676	1676	1676	15
330	20231116	145200	155656583	1676	1676	1676	1676	230
331	20231116	145100	155271103	1676	1676	1676	1676	0
332	20231116	145000	155271103	1676	1676	1676	1676	0
333	20231116	144900	155271103	1676	1676	1676	1676	20
334	20231116	144800	155237583	1676	1676	1676	1676	0
335	20231116	144700	155237583	1676	1676	1676	1676	10
336	20231116	144600	155220823	1677	1677	1677	1677	0
337	20231116	144500	155220823	1677	1677	1677	1677	0
338	20231116	144400	155220823	1677	1677	1677	1677	0
339	20231116	144300	155220823	1677	1677	1677	1677	0
340	20231116	144200	155220823	1677	1677	1677	1677	0
341	20231116	144100	155220823	1677	1677	1677	1677	0
342	20231116	144000	155220823	1677	1677	1677	1677	0
343	20231116	143900	155220823	1677	1677	1677	1677	0
344	20231116	143800	155220823	1677	1677	1677	1677	5
345	20231116	143700	155212438	1677	1677	1677	1677	0
346	20231116	143600	155212438	1677	1677	1677	1677	0
347	20231116	143500	155212438	1677	1677	1677	1677	0
348	20231116	143400	155212438	1677	1677	1677	1677	50
349	20231116	143300	155128588	1677	1676	1677	1676	25
350	20231116	143200	155086666	1676	1676	1676	1676	245
351	20231116	143100	154676046	1676	1676	1676	1676	1031
352	20231116	143000	152948090	1677	1677	1677	1677	102
353	20231116	142900	152777036	1677	1677	1678	1676	136
354	20231116	142800	152548968	1678	1676	1678	1676	31
355	20231116	142700	152496980	1677	1675	1677	1675	610
356	20231116	142600	151474215	1673	1673	1673	1673	0
357	20231116	142500	151474215	1673	1673	1673	1673	0
358	20231116	142400	151474215	1673	1673	1673	1673	18
359	20231116	142300	151444101	1673	1673	1673	1673	0
360	20231116	142200	151444101	1673	1675	1675	1673	500
361	20231116	142100	150607401	1675	1675	1675	1675	0
362	20231116	142000	150607401	1675	1675	1675	1675	0
363	20231116	141900	150607401	1675	1675	1675	1675	0
364	20231116	141800	150607401	1675	1675	1675	1675	0
365	20231116	141700	150607401	1675	1675	1675	1675	0
366	20231116	141600	150607401	1675	1675	1675	1675	0
367	20231116	141500	150607401	1675	1675	1675	1675	0
368	20231116	141400	150607401	1675	1675	1675	1675	0
369	20231116	141300	150607401	1675	1675	1675	1675	100
370	20231116	141200	150439901	1675	1675	1675	1675	497
371	20231116	141100	149607426	1670	1670	1675	1670	8
372	20231116	141000	149594061	1670	1670	1670	1670	0
373	20231116	140900	149594061	1670	1674	1674	1670	29
374	20231116	140800	149545535	1674	1675	1675	1674	656
375	20231116	140700	148446758	1675	1675	1675	1675	0
376	20231116	140600	148446758	1675	1675	1675	1675	0
377	20231116	140500	148446758	1675	1675	1675	1675	0
378	20231116	140400	148446758	1675	1675	1675	1675	55
379	20231116	140300	148354633	1675	1675	1675	1675	0
380	20231116	140200	148354633	1675	1675	1675	1675	0
381	20231116	140100	148354633	1675	1675	1675	1675	50
382	20231116	140000	148270883	1670	1670	1670	1670	41
383	20231116	135900	148202413	1675	1675	1675	1675	0
384	20231116	135800	148202413	1675	1675	1675	1675	0
385	20231116	135700	148202413	1675	1675	1675	1675	10
386	20231116	135600	148185663	1675	1675	1675	1675	0
387	20231116	135500	148185663	1675	1675	1675	1675	0
388	20231116	135400	148185663	1675	1675	1675	1675	0
389	20231116	135300	148185663	1675	1675	1675	1675	0
390	20231116	135200	148185663	1675	1675	1675	1675	0
391	20231116	135100	148185663	1675	1675	1675	1675	15
392	20231116	135000	148160538	1675	1675	1675	1675	0
393	20231116	134900	148160538	1675	1670	1675	1670	479
394	20231116	134800	147360448	1670	1672	1672	1670	533
395	20231116	134700	146470322	1675	1675	1675	1675	0
396	20231116	134600	146470322	1675	1675	1675	1675	0
397	20231116	134500	146470322	1675	1675	1675	1675	0
398	20231116	134400	146470322	1675	1675	1675	1675	0
399	20231116	134300	146470322	1675	1675	1675	1675	0
400	20231116	134200	146470322	1675	1674	1675	1674	100
401	20231116	134100	146302832	1675	1675	1675	1675	0
402	20231116	134000	146302832	1675	1675	1675	1675	400
403	20231116	133900	145632832	1675	1675	1675	1675	0
404	20231116	133800	145632832	1675	1674	1675	1674	124
405	20231116	133700	145425182	1673	1673	1673	1673	10
406	20231116	133600	145408452	1673	1673	1673	1673	126
407	20231116	133500	145197654	1675	1675	1675	1675	0
408	20231116	133400	145197654	1675	1675	1675	1675	0
409	20231116	133300	145197654	1675	1675	1675	1675	0
410	20231116	133200	145197654	1675	1675	1675	1675	0
411	20231116	133100	145197654	1675	1675	1675	1675	0
412	20231116	133000	145197654	1675	1675	1675	1675	0
413	20231116	132900	145197654	1675	1675	1675	1675	1
414	20231116	132800	145195979	1674	1674	1674	1674	20
415	20231116	132700	145162499	1674	1674	1674	1674	29
416	20231116	132600	145113953	1674	1674	1674	1674	1
417	20231116	132500	145112279	1674	1674	1674	1674	29
418	20231116	132400	145063733	1674	1674	1674	1674	0
419	20231116	132300	145063733	1674	1674	1674	1674	0
420	20231116	132200	145063733	1674	1674	1674	1674	247
421	20231116	132100	144650255	1674	1674	1674	1674	53
422	20231116	132000	144561533	1670	1670	1670	1670	0
423	20231116	131900	144561533	1670	1670	1670	1670	0
424	20231116	131800	144561533	1670	1670	1670	1670	0
425	20231116	131700	144561533	1670	1670	1670	1670	0
426	20231116	131600	144561533	1670	1670	1670	1670	0
427	20231116	131500	144561533	1670	1670	1670	1670	0
428	20231116	131400	144561533	1670	1670	1670	1670	50
429	20231116	131300	144478033	1669	1669	1669	1669	0
430	20231116	131200	144478033	1669	1669	1669	1669	0
431	20231116	131100	144478033	1669	1669	1669	1669	0
432	20231116	131000	144478033	1669	1669	1669	1669	0
433	20231116	130900	144478033	1669	1669	1669	1669	15
434	20231116	130800	144452998	1668	1668	1668	1668	0
435	20231116	130700	144452998	1668	1670	1671	1668	75
436	20231116	130600	144327755	1671	1671	1671	1671	10
437	20231116	130500	144311045	1675	1674	1675	1674	10
438	20231116	130400	144294297	1675	1669	1675	1669	30
439	20231116	130300	144244204	1670	1670	1670	1670	2
440	20231116	130200	144240864	1670	1674	1674	1670	970
441	20231116	130100	142618935	1674	1674	1674	1674	82
442	20231116	130000	142481667	1673	1673	1673	1673	1002
443	20231116	125900	140805321	1674	1673	1674	1673	35
444	20231116	125800	140746765	1673	1673	1673	1673	16
445	20231116	125700	140719997	1670	1662	1670	1662	7512
446	20231116	125600	128210154	1662	1662	1662	1662	20
447	20231116	125500	128176914	1662	1662	1662	1662	197
448	20231116	125400	127849500	1662	1662	1662	1662	221
449	20231116	125300	127482198	1662	1662	1662	1662	0
450	20231116	125200	127482198	1662	1662	1662	1662	0
451	20231116	125100	127482198	1662	1662	1662	1662	2
452	20231116	125000	127478874	1662	1662	1662	1662	0
453	20231116	124900	127478874	1662	1662	1662	1662	0
454	20231116	124800	127478874	1662	1662	1662	1662	0
455	20231116	124700	127478874	1662	1661	1662	1661	80
456	20231116	124600	127345924	1662	1662	1662	1662	0
457	20231116	124500	127345924	1662	1662	1662	1662	0
458	20231116	124400	127345924	1662	1659	1662	1659	6
459	20231116	124300	127335961	1658	1658	1658	1658	0
460	20231116	124200	127335961	1658	1658	1658	1658	0
461	20231116	124100	127335961	1658	1658	1658	1658	0
462	20231116	124000	127335961	1658	1658	1658	1658	0
463	20231116	123900	127335961	1658	1658	1658	1658	0
464	20231116	123800	127335961	1658	1659	1659	1658	100
465	20231116	123700	127170081	1658	1659	1659	1658	596
466	20231116	123600	126181736	1659	1659	1659	1659	0
467	20231116	123500	126181736	1659	1659	1659	1659	0
468	20231116	123400	126181736	1659	1659	1659	1659	0
469	20231116	123300	126181736	1659	1659	1659	1659	0
470	20231116	123200	126181736	1659	1659	1659	1659	0
471	20231116	123100	126181736	1659	1659	1659	1659	130
472	20231116	123000	125966066	1658	1658	1658	1658	0
473	20231116	122900	125966066	1658	1658	1659	1658	200
474	20231116	122800	125634464	1657	1657	1657	1657	0
475	20231116	122700	125634464	1657	1657	1657	1657	0
476	20231116	122600	125634464	1657	1658	1658	1657	29
477	20231116	122500	125586391	1657	1657	1657	1657	16
478	20231116	122400	125559879	1657	1657	1657	1657	104
479	20231116	122300	125387551	1656	1656	1656	1656	0
480	20231116	122200	125387551	1656	1656	1656	1656	0
481	20231116	122100	125387551	1656	1656	1656	1656	1
482	20231116	122000	125385895	1655	1655	1655	1655	0
483	20231116	121900	125385895	1655	1655	1655	1655	4
484	20231116	121800	125379275	1652	1652	1652	1652	0
485	20231116	121700	125379275	1652	1652	1652	1652	0
486	20231116	121600	125379275	1652	1661	1661	1652	10000
487	20231116	121500	108836717	1661	1661	1661	1661	0
488	20231116	121400	108836717	1661	1661	1661	1661	0
489	20231116	121300	108836717	1661	1661	1661	1661	6
490	20231116	121200	108826751	1661	1661	1661	1661	67
491	20231116	121100	108715464	1661	1661	1661	1661	453
492	20231116	121000	107963031	1661	1661	1661	1661	0
493	20231116	120900	107963031	1661	1661	1661	1661	0
494	20231116	120800	107963031	1661	1661	1661	1661	0
495	20231116	120700	107963031	1661	1661	1661	1661	0
496	20231116	120600	107963031	1661	1661	1661	1661	0
497	20231116	120500	107963031	1661	1661	1661	1661	0
498	20231116	120400	107963031	1661	1661	1661	1661	61
499	20231116	120300	107861710	1661	1661	1661	1661	506
500	20231116	120200	107021244	1664	1664	1664	1664	0
501	20231116	120100	107021244	1664	1664	1664	1664	0
502	20231116	120000	107021244	1664	1664	1664	1664	0
503	20231116	115900	107021244	1664	1664	1664	1664	60
504	20231116	115800	106921404	1664	1662	1664	1661	69
505	20231116	115700	106806680	1664	1664	1664	1664	1
506	20231116	115600	106805016	1661	1661	1661	1661	0
507	20231116	115500	106805016	1661	1661	1661	1661	0
508	20231116	115400	106805016	1661	1661	1661	1661	0
509	20231116	115300	106805016	1661	1661	1661	1661	0
510	20231116	115200	106805016	1661	1661	1661	1661	0
511	20231116	115100	106805016	1661	1661	1661	1661	0
512	20231116	115000	106805016	1661	1661	1661	1661	0
513	20231116	114900	106805016	1661	1661	1661	1661	0
514	20231116	114800	106805016	1661	1661	1661	1661	1
515	20231116	114700	106803355	1661	1661	1661	1661	1
516	20231116	114600	106801694	1662	1662	1662	1662	0
517	20231116	114500	106801694	1662	1662	1662	1662	0
518	20231116	114400	106801694	1662	1662	1662	1662	907
519	20231116	114300	105294260	1662	1662	1662	1662	0
520	20231116	114200	105294260	1662	1662	1662	1662	0
521	20231116	114100	105294260	1662	1662	1662	1662	50
522	20231116	114000	105211160	1662	1662	1662	1662	810
523	20231116	113900	103864940	1662	1662	1662	1662	100
524	20231116	113800	103698740	1664	1664	1664	1664	0
525	20231116	113700	103698740	1664	1664	1664	1664	0
526	20231116	113600	103698740	1664	1664	1664	1664	0
527	20231116	113500	103698740	1664	1664	1664	1664	0
528	20231116	113400	103698740	1664	1664	1664	1664	1
529	20231116	113300	103697076	1664	1664	1664	1664	0
530	20231116	113200	103697076	1664	1664	1664	1664	0
531	20231116	113100	103697076	1664	1664	1664	1664	10
532	20231116	113000	103680436	1664	1664	1664	1664	28
533	20231116	112900	103633844	1664	1664	1664	1664	0
534	20231116	112800	103633844	1664	1664	1664	1664	100
535	20231116	112700	103467444	1664	1664	1664	1664	0
536	20231116	112600	103467444	1664	1664	1664	1664	0
537	20231116	112500	103467444	1664	1664	1664	1664	0
538	20231116	112400	103467444	1664	1664	1664	1664	61
539	20231116	112300	103365940	1656	1656	1656	1656	2
540	20231116	112200	103362628	1655	1655	1655	1655	0
541	20231116	112100	103362628	1655	1655	1655	1655	0
542	20231116	112000	103362628	1655	1655	1655	1655	0
543	20231116	111900	103362628	1655	1655	1655	1655	2109
544	20231116	111800	99872233	1655	1656	1656	1655	1804
545	20231116	111700	96884883	1664	1664	1664	1664	6
546	20231116	111600	96874899	1665	1665	1665	1665	0
547	20231116	111500	96874899	1665	1665	1665	1665	0
548	20231116	111400	96874899	1665	1665	1665	1665	0
549	20231116	111300	96874899	1665	1662	1665	1662	51
550	20231116	111200	96790134	1662	1662	1665	1662	52
551	20231116	111100	96703707	1662	1662	1662	1662	0
552	20231116	111000	96703707	1662	1662	1662	1662	3
553	20231116	110900	96698721	1662	1662	1662	1662	113
554	20231116	110800	96510915	1663	1665	1665	1663	16
555	20231116	110700	96484292	1665	1665	1665	1665	3
556	20231116	110600	96479297	1663	1663	1663	1663	0
557	20231116	110500	96479297	1663	1663	1663	1663	0
558	20231116	110400	96479297	1663	1663	1663	1663	0
559	20231116	110300	96479297	1663	1663	1663	1663	0
560	20231116	110200	96479297	1663	1663	1663	1663	3
561	20231116	110100	96474308	1665	1665	1665	1665	0
562	20231116	110000	96474308	1665	1663	1665	1663	377
563	20231116	105900	95846918	1664	1662	1664	1661	1760
564	20231116	105800	92919581	1663	1663	1663	1663	2
565	20231116	105700	92916255	1663	1663	1663	1663	104
566	20231116	105600	92743303	1663	1663	1663	1663	0
567	20231116	105500	92743303	1663	1663	1663	1663	7
568	20231116	105400	92731662	1657	1664	1664	1657	16
569	20231116	105300	92705143	1657	1657	1657	1657	0
570	20231116	105200	92705143	1657	1657	1657	1657	831
571	20231116	105100	91328176	1665	1665	1665	1665	69
572	20231116	105000	91213291	1665	1665	1665	1665	0
573	20231116	104900	91213291	1665	1665	1665	1665	0
574	20231116	104800	91213291	1665	1665	1665	1665	2
575	20231116	104700	91209961	1665	1665	1665	1665	0
576	20231116	104600	91209961	1665	1665	1665	1665	11
577	20231116	104500	91191646	1658	1666	1666	1657	858
578	20231116	104400	89762783	1665	1656	1665	1656	890
579	20231116	104300	88286662	1656	1656	1656	1656	41
580	20231116	104200	88218766	1647	1656	1656	1647	211
581	20231116	104100	87869377	1656	1646	1656	1646	14
582	20231116	104000	87846323	1646	1646	1646	1646	0
583	20231116	103900	87846323	1646	1656	1656	1646	3016
584	20231116	103800	82881191	1656	1656	1656	1656	100
585	20231116	103700	82715591	1657	1657	1657	1657	67
586	20231116	103600	82604572	1646	1646	1646	1646	0
587	20231116	103500	82604572	1646	1674	1675	1646	1265
588	20231116	103400	80504588	1669	1674	1674	1668	1620
589	20231116	103300	77802391	1669	1669	1676	1668	386
590	20231116	103200	77158401	1677	1677	1677	1677	556
591	20231116	103100	76225989	1669	1669	1669	1669	102
592	20231116	103000	76055751	1667	1669	1669	1667	203
593	20231116	102900	75717050	1678	1678	1678	1678	14
594	20231116	102800	75693558	1680	1680	1680	1680	0
595	20231116	102700	75693558	1680	1679	1680	1679	167
596	20231116	102600	75413031	1680	1679	1680	1679	1399
597	20231116	102500	73063644	1680	1668	1680	1668	664
598	20231116	102400	71951286	1678	1654	1678	1654	10295
599	20231116	102300	54839609	1654	1654	1654	1654	4
600	20231116	102200	54832993	1647	1647	1647	1647	1277
601	20231116	102100	52729774	1644	1644	1644	1641	8105
602	20231116	102000	39414817	1644	1648	1649	1644	1155
603	20231116	101900	37515403	1655	1655	1655	1655	0
604	20231116	101800	37515403	1655	1655	1655	1655	50
605	20231116	101700	37432653	1656	1656	1656	1656	2
606	20231116	101600	37429341	1650	1650	1650	1650	50
607	20231116	101500	37346841	1659	1659	1659	1659	0
608	20231116	101400	37346841	1659	1647	1659	1647	147
609	20231116	101300	37104720	1657	1657	1657	1657	531
610	20231116	101200	36224853	1657	1655	1657	1655	601
611	20231116	101100	35230196	1645	1646	1646	1645	626
612	20231116	101000	34200399	1646	1647	1647	1646	372
613	20231116	100900	33587993	1647	1646	1647	1646	252
614	20231116	100800	33173195	1646	1646	1646	1646	18
615	20231116	100700	33143567	1644	1644	1644	1644	0
616	20231116	100600	33143567	1644	1647	1647	1644	1261
617	20231116	100500	31069447	1643	1643	1643	1643	0
618	20231116	100400	31069447	1643	1643	1643	1643	1350
619	20231116	100300	28851397	1662	1645	1662	1643	4096
620	20231116	100200	22115934	1645	1646	1648	1645	1457
621	20231116	100100	19716889	1667	1661	1667	1645	10221
622	20231116	100000	2742626	1661	1661	1670	1661	1651