KissMeData/187790/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	202200	249212851	1238	1238	1238	1238	5958
3	20231116	202100	249212851	1238	1238	1238	1238	0
4	20231116	202000	249212851	1238	1238	1238	1238	0
5	20231116	201900	249212851	1238	1238	1238	1238	0
6	20231116	201800	249212851	1238	1238	1238	1238	0
7	20231116	201700	249212851	1238	1238	1238	1238	0
8	20231116	201600	249212851	1238	1238	1238	1238	0
9	20231116	201500	249212851	1238	1238	1238	1238	0
10	20231116	201400	249212851	1238	1238	1238	1238	0
11	20231116	201300	249212851	1238	1238	1238	1238	0
12	20231116	201200	249212851	1238	1238	1238	1238	0
13	20231116	201100	249212851	1238	1238	1238	1238	0
14	20231116	201000	249212851	1238	1238	1238	1238	0
15	20231116	200900	249212851	1238	1238	1238	1238	0
16	20231116	200800	249212851	1238	1238	1238	1238	0
17	20231116	200700	249212851	1238	1238	1238	1238	0
18	20231116	200600	249212851	1238	1238	1238	1238	0
19	20231116	200500	249212851	1238	1238	1238	1238	0
20	20231116	200400	249212851	1238	1238	1238	1238	0
21	20231116	200300	249212851	1238	1238	1238	1238	0
22	20231116	200200	249212851	1238	1238	1238	1238	0
23	20231116	200100	249212851	1238	1238	1238	1238	0
24	20231116	200000	249212851	1238	1238	1238	1238	0
25	20231116	195900	249212851	1238	1238	1238	1238	0
26	20231116	195800	249212851	1238	1238	1238	1238	0
27	20231116	195700	249212851	1238	1238	1238	1238	0
28	20231116	195600	249212851	1238	1238	1238	1238	0
29	20231116	195500	249212851	1238	1238	1238	1238	0
30	20231116	195400	249212851	1238	1238	1238	1238	0
31	20231116	195300	249212851	1238	1238	1238	1238	0
32	20231116	195200	249212851	1238	1238	1238	1238	5958
33	20231116	195100	249212851	1238	1238	1238	1238	0
34	20231116	195000	249212851	1238	1238	1238	1238	0
35	20231116	194900	249212851	1238	1238	1238	1238	0
36	20231116	194800	249212851	1238	1238	1238	1238	0
37	20231116	194700	249212851	1238	1238	1238	1238	0
38	20231116	194600	249212851	1238	1238	1238	1238	0
39	20231116	194500	249212851	1238	1238	1238	1238	0
40	20231116	194400	249212851	1238	1238	1238	1238	0
41	20231116	194300	249212851	1238	1238	1238	1238	0
42	20231116	194200	249212851	1238	1238	1238	1238	0
43	20231116	194100	249212851	1238	1238	1238	1238	0
44	20231116	194000	249212851	1238	1238	1238	1238	0
45	20231116	193900	249212851	1238	1238	1238	1238	0
46	20231116	193800	249212851	1238	1238	1238	1238	0
47	20231116	193700	249212851	1238	1238	1238	1238	0
48	20231116	193600	249212851	1238	1238	1238	1238	0
49	20231116	193500	249212851	1238	1238	1238	1238	0
50	20231116	193400	249212851	1238	1238	1238	1238	0
51	20231116	193300	249212851	1238	1238	1238	1238	0
52	20231116	193200	249212851	1238	1238	1238	1238	0
53	20231116	193100	249212851	1238	1238	1238	1238	0
54	20231116	193000	249212851	1238	1238	1238	1238	0
55	20231116	192900	249212851	1238	1238	1238	1238	0
56	20231116	192800	249212851	1238	1238	1238	1238	0
57	20231116	192700	249212851	1238	1238	1238	1238	0
58	20231116	192600	249212851	1238	1238	1238	1238	0
59	20231116	192500	249212851	1238	1238	1238	1238	0
60	20231116	192400	249212851	1238	1238	1238	1238	0
61	20231116	192300	249212851	1238	1238	1238	1238	0
62	20231116	192200	249212851	1238	1238	1238	1238	5958
63	20231116	192100	249212851	1238	1238	1238	1238	0
64	20231116	192000	249212851	1238	1238	1238	1238	0
65	20231116	191900	249212851	1238	1238	1238	1238	0
66	20231116	191800	249212851	1238	1238	1238	1238	0
67	20231116	191700	249212851	1238	1238	1238	1238	0
68	20231116	191600	249212851	1238	1238	1238	1238	0
69	20231116	191500	249212851	1238	1238	1238	1238	0
70	20231116	191400	249212851	1238	1238	1238	1238	0
71	20231116	191300	249212851	1238	1238	1238	1238	0
72	20231116	191200	249212851	1238	1238	1238	1238	0
73	20231116	191100	249212851	1238	1238	1238	1238	0
74	20231116	191000	249212851	1238	1238	1238	1238	0
75	20231116	190900	249212851	1238	1238	1238	1238	0
76	20231116	190800	249212851	1238	1238	1238	1238	0
77	20231116	190700	249212851	1238	1238	1238	1238	0
78	20231116	190600	249212851	1238	1238	1238	1238	0
79	20231116	190500	249212851	1238	1238	1238	1238	0
80	20231116	190400	249212851	1238	1238	1238	1238	0
81	20231116	190300	249212851	1238	1238	1238	1238	0
82	20231116	190200	249212851	1238	1238	1238	1238	0
83	20231116	190100	249212851	1238	1238	1238	1238	0
84	20231116	190000	249212851	1238	1238	1238	1238	0
85	20231116	185900	249212851	1238	1238	1238	1238	0
86	20231116	185800	249212851	1238	1238	1238	1238	0
87	20231116	185700	249212851	1238	1238	1238	1238	0
88	20231116	185600	249212851	1238	1238	1238	1238	0
89	20231116	185500	249212851	1238	1238	1238	1238	0
90	20231116	185400	249212851	1238	1238	1238	1238	0
91	20231116	185300	249212851	1238	1238	1238	1238	0
92	20231116	185200	249212851	1238	1238	1238	1238	5958
93	20231116	185100	249212851	1238	1238	1238	1238	0
94	20231116	185000	249212851	1238	1238	1238	1238	0
95	20231116	184900	249212851	1238	1238	1238	1238	0
96	20231116	184800	249212851	1238	1238	1238	1238	0
97	20231116	184700	249212851	1238	1238	1238	1238	0
98	20231116	184600	249212851	1238	1238	1238	1238	0
99	20231116	184500	249212851	1238	1238	1238	1238	0
100	20231116	184400	249212851	1238	1238	1238	1238	0
101	20231116	184300	249212851	1238	1238	1238	1238	0
102	20231116	184200	249212851	1238	1238	1238	1238	0
103	20231116	184100	249212851	1238	1238	1238	1238	0
104	20231116	184000	249212851	1238	1238	1238	1238	0
105	20231116	183900	249212851	1238	1238	1238	1238	0
106	20231116	183800	249212851	1238	1238	1238	1238	0
107	20231116	183700	249212851	1238	1238	1238	1238	0
108	20231116	183600	249212851	1238	1238	1238	1238	0
109	20231116	183500	249212851	1238	1238	1238	1238	0
110	20231116	183400	249212851	1238	1238	1238	1238	0
111	20231116	183300	249212851	1238	1238	1238	1238	0
112	20231116	183200	249212851	1238	1238	1238	1238	0
113	20231116	183100	249212851	1238	1238	1238	1238	0
114	20231116	183000	249212851	1238	1238	1238	1238	0
115	20231116	182900	249212851	1238	1238	1238	1238	0
116	20231116	182800	249212851	1238	1238	1238	1238	0
117	20231116	182700	249212851	1238	1238	1238	1238	0
118	20231116	182600	249212851	1238	1238	1238	1238	0
119	20231116	182500	249212851	1238	1238	1238	1238	0
120	20231116	182400	249212851	1238	1238	1238	1238	0
121	20231116	182300	249212851	1238	1238	1238	1238	0
122	20231116	182200	249212851	1238	1238	1238	1238	5958
123	20231116	182100	249212851	1238	1238	1238	1238	0
124	20231116	182000	249212851	1238	1238	1238	1238	0
125	20231116	181900	249212851	1238	1238	1238	1238	0
126	20231116	181800	249212851	1238	1238	1238	1238	0
127	20231116	181700	249212851	1238	1238	1238	1238	0
128	20231116	181600	249212851	1238	1238	1238	1238	0
129	20231116	181500	249212851	1238	1238	1238	1238	0
130	20231116	181400	249212851	1238	1238	1238	1238	0
131	20231116	181300	249212851	1238	1238	1238	1238	0
132	20231116	181200	249212851	1238	1238	1238	1238	0
133	20231116	181100	249212851	1238	1238	1238	1238	0
134	20231116	181000	249212851	1238	1238	1238	1238	0
135	20231116	180900	249212851	1238	1238	1238	1238	0
136	20231116	180800	249212851	1238	1238	1238	1238	0
137	20231116	180700	249212851	1238	1238	1238	1238	0
138	20231116	180600	249212851	1238	1238	1238	1238	0
139	20231116	180500	249212851	1238	1238	1238	1238	0
140	20231116	180400	249212851	1238	1238	1238	1238	0
141	20231116	180300	249212851	1238	1238	1238	1238	0
142	20231116	180200	249212851	1238	1238	1238	1238	0
143	20231116	180100	249212851	1238	1238	1238	1238	0
144	20231116	180000	249212851	1238	1238	1238	1238	0
145	20231116	175900	249212851	1238	1238	1238	1238	0
146	20231116	175800	249212851	1238	1238	1238	1238	0
147	20231116	175700	249212851	1238	1238	1238	1238	0
148	20231116	175600	249212851	1238	1238	1238	1238	0
149	20231116	175500	249212851	1238	1238	1238	1238	0
150	20231116	175400	249212851	1238	1238	1238	1238	0
151	20231116	175300	249212851	1238	1238	1238	1238	0
152	20231116	175200	249212851	1238	1238	1238	1238	5958
153	20231116	175100	249212851	1238	1238	1238	1238	0
154	20231116	175000	249212851	1238	1238	1238	1238	0
155	20231116	174900	249212851	1238	1238	1238	1238	0
156	20231116	174800	249212851	1238	1238	1238	1238	0
157	20231116	174700	249212851	1238	1238	1238	1238	0
158	20231116	174600	249212851	1238	1238	1238	1238	0
159	20231116	174500	249212851	1238	1238	1238	1238	0
160	20231116	174400	249212851	1238	1238	1238	1238	0
161	20231116	174300	249212851	1238	1238	1238	1238	0
162	20231116	174200	249212851	1238	1238	1238	1238	0
163	20231116	174100	249212851	1238	1238	1238	1238	0
164	20231116	174000	249212851	1238	1238	1238	1238	0
165	20231116	173900	249212851	1238	1238	1238	1238	0
166	20231116	173800	249212851	1238	1238	1238	1238	0
167	20231116	173700	249212851	1238	1238	1238	1238	0
168	20231116	173600	249212851	1238	1238	1238	1238	0
169	20231116	173500	249212851	1238	1238	1238	1238	0
170	20231116	173400	249212851	1238	1238	1238	1238	0
171	20231116	173300	249212851	1238	1238	1238	1238	0
172	20231116	173200	249212851	1238	1238	1238	1238	0
173	20231116	173100	249212851	1238	1238	1238	1238	0
174	20231116	173000	249212851	1238	1238	1238	1238	0
175	20231116	172900	249212851	1238	1238	1238	1238	0
176	20231116	172800	249212851	1238	1238	1238	1238	0
177	20231116	172700	249212851	1238	1238	1238	1238	0
178	20231116	172600	249212851	1238	1238	1238	1238	0
179	20231116	172500	249212851	1238	1238	1238	1238	0
180	20231116	172400	249212851	1238	1238	1238	1238	0
181	20231116	172300	249212851	1238	1238	1238	1238	0
182	20231116	172200	249212851	1238	1238	1238	1238	5958
183	20231116	172100	249212851	1238	1238	1238	1238	0
184	20231116	172000	249212851	1238	1238	1238	1238	0
185	20231116	171900	249212851	1238	1238	1238	1238	0
186	20231116	171800	249212851	1238	1238	1238	1238	0
187	20231116	171700	249212851	1238	1238	1238	1238	0
188	20231116	171600	249212851	1238	1238	1238	1238	0
189	20231116	171500	249212851	1238	1238	1238	1238	0
190	20231116	171400	249212851	1238	1238	1238	1238	0
191	20231116	171300	249212851	1238	1238	1238	1238	0
192	20231116	171200	249212851	1238	1238	1238	1238	0
193	20231116	171100	249212851	1238	1238	1238	1238	0
194	20231116	171000	249212851	1238	1238	1238	1238	0
195	20231116	170900	249212851	1238	1238	1238	1238	0
196	20231116	170800	249212851	1238	1238	1238	1238	0
197	20231116	170700	249212851	1238	1238	1238	1238	0
198	20231116	170600	249212851	1238	1238	1238	1238	0
199	20231116	170500	249212851	1238	1238	1238	1238	0
200	20231116	170400	249212851	1238	1238	1238	1238	0
201	20231116	170300	249212851	1238	1238	1238	1238	0
202	20231116	170200	249212851	1238	1238	1238	1238	0
203	20231116	170100	249212851	1238	1238	1238	1238	0
204	20231116	170000	249212851	1238	1238	1238	1238	0
205	20231116	165900	249212851	1238	1238	1238	1238	0
206	20231116	165800	249212851	1238	1238	1238	1238	0
207	20231116	165700	249212851	1238	1238	1238	1238	0
208	20231116	165600	249212851	1238	1238	1238	1238	0
209	20231116	165500	249212851	1238	1238	1238	1238	0
210	20231116	165400	249212851	1238	1238	1238	1238	0
211	20231116	165300	249212851	1238	1238	1238	1238	0
212	20231116	165200	249212851	1238	1238	1238	1238	5958
213	20231116	165100	249212851	1238	1238	1238	1238	0
214	20231116	165000	249212851	1238	1238	1238	1238	0
215	20231116	164900	249212851	1238	1238	1238	1238	0
216	20231116	164800	249212851	1238	1238	1238	1238	0
217	20231116	164700	249212851	1238	1238	1238	1238	0
218	20231116	164600	249212851	1238	1238	1238	1238	0
219	20231116	164500	249212851	1238	1238	1238	1238	0
220	20231116	164400	249212851	1238	1238	1238	1238	0
221	20231116	164300	249212851	1238	1238	1238	1238	0
222	20231116	164200	249212851	1238	1238	1238	1238	0
223	20231116	164100	249212851	1238	1238	1238	1238	0
224	20231116	164000	249212851	1238	1238	1238	1238	0
225	20231116	163900	249212851	1238	1238	1238	1238	0
226	20231116	163800	249212851	1238	1238	1238	1238	0
227	20231116	163700	249212851	1238	1238	1238	1238	0
228	20231116	163600	249212851	1238	1238	1238	1238	0
229	20231116	163500	249212851	1238	1238	1238	1238	0
230	20231116	163400	249212851	1238	1238	1238	1238	0
231	20231116	163300	249212851	1238	1238	1238	1238	0
232	20231116	163200	249212851	1238	1238	1238	1238	0
233	20231116	163100	249212851	1238	1238	1238	1238	0
234	20231116	163000	249212851	1238	1238	1238	1238	5958
235	20231116	162900	241836847	1242	1242	1242	1242	0
236	20231116	162800	241836847	1242	1242	1242	1242	0
237	20231116	162700	241836847	1242	1242	1242	1242	0
238	20231116	162600	241836847	1242	1242	1242	1242	0
239	20231116	162500	241836847	1242	1242	1242	1242	0
240	20231116	162400	241836847	1242	1242	1242	1242	0
241	20231116	162300	241836847	1242	1242	1242	1242	0
242	20231116	162200	241836847	1242	1242	1242	1242	0
243	20231116	162100	241836847	1242	1242	1242	1242	0
244	20231116	162000	241836847	1242	1242	1242	1242	0
245	20231116	161900	241836847	1242	1242	1242	1242	0
246	20231116	161800	241836847	1242	1242	1242	1242	1
247	20231116	161700	241835605	1239	1239	1239	1239	0
248	20231116	161600	241835605	1239	1239	1239	1239	75
249	20231116	161500	241742680	1239	1239	1239	1239	360
250	20231116	161400	241296640	1240	1240	1240	1240	120
251	20231116	161300	241147840	1240	1240	1240	1240	0
252	20231116	161200	241147840	1240	1240	1240	1240	8
253	20231116	161100	241137920	1242	1242	1242	1242	1
254	20231116	161000	241136678	1242	1242	1242	1242	0
255	20231116	160900	241136678	1242	1242	1242	1242	0
256	20231116	160800	241136678	1242	1242	1242	1242	0
257	20231116	160700	241136678	1242	1242	1242	1242	0
258	20231116	160600	241136678	1242	1242	1242	1242	0
259	20231116	160500	241136678	1242	1242	1242	1242	0
260	20231116	160400	241136678	1242	1242	1242	1242	0
261	20231116	160300	241136678	1242	1242	1242	1242	0
262	20231116	160200	241136678	1242	1242	1242	1242	1
263	20231116	160100	241135436	1239	1239	1239	1239	0
264	20231116	160000	241135436	1239	1239	1239	1239	0
265	20231116	155900	241135436	1239	1239	1239	1239	0
266	20231116	155800	241135436	1239	1239	1239	1239	10
267	20231116	155700	241123046	1239	1239	1239	1239	0
268	20231116	155600	241123046	1239	1239	1239	1239	0
269	20231116	155500	241123046	1239	1239	1242	1239	18
270	20231116	155400	241100741	1240	1240	1240	1240	50
271	20231116	155300	241038741	1239	1239	1239	1239	0
272	20231116	155200	241038741	1239	1239	1239	1239	0
273	20231116	155100	241038741	1239	1239	1239	1239	12
274	20231116	155000	241023873	1242	1242	1242	1242	0
275	20231116	154900	241023873	1242	1242	1242	1242	0
276	20231116	154800	241023873	1242	1242	1242	1242	0
277	20231116	154700	241023873	1242	1242	1242	1242	0
278	20231116	154600	241023873	1242	1242	1242	1242	800
279	20231116	154500	240030273	1242	1242	1242	1242	0
280	20231116	154400	240030273	1242	1242	1242	1242	0
281	20231116	154300	240030273	1242	1242	1242	1242	10
282	20231116	154200	240017853	1239	1239	1239	1239	944
283	20231116	154100	238848237	1239	1239	1239	1239	0
284	20231116	154000	238848237	1239	1239	1239	1239	7
285	20231116	153900	238839564	1239	1239	1239	1239	0
286	20231116	153800	238839564	1239	1239	1239	1239	0
287	20231116	153700	238839564	1239	1239	1239	1239	0
288	20231116	153600	238839564	1239	1239	1239	1239	2
289	20231116	153500	238837086	1238	1238	1238	1238	0
290	20231116	153400	238837086	1238	1238	1238	1238	0
291	20231116	153300	238837086	1238	1238	1238	1238	0
292	20231116	153200	238837086	1238	1238	1238	1238	0
293	20231116	153100	238837086	1238	1238	1238	1238	0
294	20231116	153000	238837086	1238	1238	1238	1238	1053
295	20231116	152900	237533472	1238	1238	1238	1238	0
296	20231116	152800	237533472	1238	1238	1238	1238	0
297	20231116	152700	237533472	1238	1238	1238	1238	50
298	20231116	152600	237471572	1237	1237	1237	1237	0
299	20231116	152500	237471572	1237	1237	1237	1237	0
300	20231116	152400	237471572	1237	1237	1237	1237	200
301	20231116	152300	237224172	1238	1238	1238	1238	0
302	20231116	152200	237224172	1238	1238	1238	1238	3843
303	20231116	152100	232466538	1238	1238	1238	1238	0
304	20231116	152000	232466538	1238	1238	1238	1238	30
305	20231116	151900	232429398	1238	1238	1238	1238	2220
306	20231116	151800	229681038	1239	1239	1239	1239	0
307	20231116	151700	229681038	1239	1239	1239	1239	0
308	20231116	151600	229681038	1239	1240	1240	1238	2195
309	20231116	151500	226961471	1239	1240	1240	1239	1108
310	20231116	151400	225588310	1241	1241	1241	1241	0
311	20231116	151300	225588310	1241	1241	1241	1241	0
312	20231116	151200	225588310	1241	1241	1241	1241	140
313	20231116	151100	225414570	1240	1240	1240	1240	5
314	20231116	151000	225408370	1240	1240	1240	1240	0
315	20231116	150900	225408370	1240	1240	1240	1240	129
316	20231116	150800	225248410	1240	1240	1240	1240	0
317	20231116	150700	225248410	1240	1240	1240	1240	1244
318	20231116	150600	223705850	1243	1243	1243	1243	0
319	20231116	150500	223705850	1243	1243	1243	1243	0
320	20231116	150400	223705850	1243	1243	1243	1243	1
321	20231116	150300	223704607	1240	1240	1240	1240	1109
322	20231116	150200	222329447	1243	1243	1243	1243	16
323	20231116	150100	222309559	1243	1243	1243	1243	0
324	20231116	150000	222309559	1243	1243	1243	1243	0
325	20231116	145900	222309559	1243	1243	1243	1243	0
326	20231116	145800	222309559	1243	1243	1243	1243	0
327	20231116	145700	222309559	1243	1243	1243	1243	3
328	20231116	145600	222305830	1243	1243	1243	1243	0
329	20231116	145500	222305830	1243	1243	1243	1243	0
330	20231116	145400	222305830	1243	1243	1243	1243	600
331	20231116	145300	221560030	1243	1243	1243	1243	1
332	20231116	145200	221558787	1239	1239	1239	1239	10
333	20231116	145100	221546397	1239	1239	1239	1239	0
334	20231116	145000	221546397	1239	1239	1239	1239	0
335	20231116	144900	221546397	1239	1239	1239	1239	690
336	20231116	144800	220691487	1239	1239	1239	1239	0
337	20231116	144700	220691487	1239	1239	1239	1239	1054
338	20231116	144600	219385581	1239	1239	1239	1239	808
339	20231116	144500	218384469	1243	1243	1243	1243	0
340	20231116	144400	218384469	1243	1243	1243	1243	0
341	20231116	144300	218384469	1243	1243	1243	1243	1
342	20231116	144200	218383226	1240	1240	1240	1240	2298
343	20231116	144100	215533706	1240	1240	1240	1240	0
344	20231116	144000	215533706	1240	1240	1240	1240	509
345	20231116	143900	214902546	1243	1243	1243	1243	80
346	20231116	143800	214803106	1244	1244	1244	1244	0
347	20231116	143700	214803106	1244	1244	1244	1244	20
348	20231116	143600	214778226	1244	1244	1244	1244	0
349	20231116	143500	214778226	1244	1244	1244	1244	0
350	20231116	143400	214778226	1244	1244	1244	1244	1
351	20231116	143300	214776982	1240	1240	1240	1240	2000
352	20231116	143200	212296982	1243	1243	1243	1243	591
353	20231116	143100	211562369	1240	1241	1241	1240	941
354	20231116	143000	210394774	1243	1243	1243	1243	3
355	20231116	142900	210391045	1241	1241	1241	1241	301
356	20231116	142800	210017504	1240	1240	1240	1240	0
357	20231116	142700	210017504	1240	1240	1240	1240	0
358	20231116	142600	210017504	1240	1240	1240	1240	0
359	20231116	142500	210017504	1240	1240	1240	1240	0
360	20231116	142400	210017504	1240	1240	1240	1240	0
361	20231116	142300	210017504	1240	1240	1240	1240	0
362	20231116	142200	210017504	1240	1240	1240	1240	0
363	20231116	142100	210017504	1240	1240	1240	1240	0
364	20231116	142000	210017504	1240	1242	1242	1240	471
365	20231116	141900	209433101	1242	1242	1242	1242	239
366	20231116	141800	209136263	1242	1242	1242	1242	30
367	20231116	141700	209099003	1245	1245	1245	1245	0
368	20231116	141600	209099003	1245	1242	1245	1240	809
369	20231116	141500	208095623	1242	1242	1242	1242	0
370	20231116	141400	208095623	1242	1242	1242	1242	0
371	20231116	141300	208095623	1242	1242	1242	1240	2110
372	20231116	141200	205477591	1246	1246	1246	1246	1
373	20231116	141100	205476345	1242	1242	1242	1242	2
374	20231116	141000	205473861	1247	1247	1247	1247	64
375	20231116	140900	205394053	1247	1247	1247	1247	0
376	20231116	140800	205394053	1247	1247	1247	1247	1
377	20231116	140700	205392806	1241	1241	1241	1241	79
378	20231116	140600	205294767	1248	1248	1248	1248	0
379	20231116	140500	205294767	1248	1248	1248	1248	1
380	20231116	140400	205293519	1239	1239	1239	1239	0
381	20231116	140300	205293519	1239	1239	1239	1239	0
382	20231116	140200	205293519	1239	1239	1239	1239	0
383	20231116	140100	205293519	1239	1248	1248	1239	809
384	20231116	140000	204291159	1239	1240	1240	1239	1890
385	20231116	135900	201949208	1248	1248	1248	1248	0
386	20231116	135800	201949208	1248	1248	1248	1248	0
387	20231116	135700	201949208	1248	1248	1248	1248	1
388	20231116	135600	201947960	1240	1240	1240	1240	0
389	20231116	135500	201947960	1240	1240	1240	1240	0
390	20231116	135400	201947960	1240	1240	1240	1240	806
391	20231116	135300	200948520	1240	1240	1240	1240	0
392	20231116	135200	200948520	1240	1240	1240	1240	0
393	20231116	135100	200948520	1240	1240	1240	1240	0
394	20231116	135000	200948520	1240	1240	1240	1240	0
395	20231116	134900	200948520	1240	1241	1241	1240	3000
396	20231116	134800	197228519	1240	1240	1240	1240	0
397	20231116	134700	197228519	1240	1240	1240	1240	78
398	20231116	134600	197131799	1240	1240	1240	1240	808
399	20231116	134500	196129879	1248	1248	1248	1248	20
400	20231116	134400	196104919	1248	1248	1248	1248	1
401	20231116	134300	196103671	1240	1240	1240	1240	0
402	20231116	134200	196103671	1240	1240	1240	1240	808
403	20231116	134100	195101751	1240	1240	1240	1240	0
404	20231116	134000	195101751	1240	1241	1241	1240	461
405	20231116	133900	194529754	1248	1248	1248	1248	0
406	20231116	133800	194529754	1248	1248	1248	1248	112
407	20231116	133700	194389978	1248	1248	1248	1248	0
408	20231116	133600	194389978	1248	1248	1248	1248	0
409	20231116	133500	194389978	1248	1248	1248	1248	2
410	20231116	133400	194387482	1240	1240	1240	1240	0
411	20231116	133300	194387482	1240	1240	1240	1240	0
412	20231116	133200	194387482	1240	1240	1240	1240	0
413	20231116	133100	194387482	1240	1241	1241	1240	1408
414	20231116	133000	192640779	1241	1241	1241	1241	1
415	20231116	132900	192639538	1241	1241	1241	1241	0
416	20231116	132800	192639538	1241	1241	1241	1241	0
417	20231116	132700	192639538	1241	1242	1242	1241	1608
418	20231116	132600	190643072	1248	1247	1248	1247	4000
419	20231116	132500	185651371	1248	1248	1248	1248	4
420	20231116	132400	185646379	1248	1248	1248	1248	0
421	20231116	132300	185646379	1248	1248	1248	1248	0
422	20231116	132200	185646379	1248	1248	1248	1248	0
423	20231116	132100	185646379	1248	1248	1248	1248	0
424	20231116	132000	185646379	1248	1240	1248	1239	511
425	20231116	131900	185012780	1240	1240	1240	1240	0
426	20231116	131800	185012780	1240	1240	1240	1240	0
427	20231116	131700	185012780	1240	1240	1240	1240	0
428	20231116	131600	185012780	1240	1242	1242	1240	838
429	20231116	131500	183973200	1242	1242	1242	1242	0
430	20231116	131400	183973200	1242	1242	1242	1242	0
431	20231116	131300	183973200	1242	1242	1242	1242	0
432	20231116	131200	183973200	1242	1242	1242	1242	0
433	20231116	131100	183973200	1242	1242	1242	1242	139
434	20231116	131000	183800562	1241	1241	1241	1241	0
435	20231116	130900	183800562	1241	1241	1241	1241	0
436	20231116	130800	183800562	1241	1241	1241	1241	210
437	20231116	130700	183539952	1241	1242	1242	1241	3
438	20231116	130600	183536228	1250	1249	1250	1249	80
439	20231116	130500	183436298	1241	1241	1241	1241	0
440	20231116	130400	183436298	1241	1241	1241	1241	0
441	20231116	130300	183436298	1241	1241	1241	1241	0
442	20231116	130200	183436298	1241	1241	1241	1241	0
443	20231116	130100	183436298	1241	1241	1241	1241	808
444	20231116	130000	182433570	1241	1241	1241	1241	461
445	20231116	125900	181861469	1241	1241	1241	1241	2
446	20231116	125800	181858987	1244	1244	1244	1244	0
447	20231116	125700	181858987	1244	1244	1244	1244	55
448	20231116	125600	181790567	1244	1244	1244	1244	1
449	20231116	125500	181789323	1244	1244	1244	1244	1
450	20231116	125400	181788079	1240	1240	1240	1240	0
451	20231116	125300	181788079	1240	1240	1240	1240	48
452	20231116	125200	181728559	1240	1240	1240	1240	20
453	20231116	125100	181703759	1243	1243	1243	1243	1
454	20231116	125000	181702516	1243	1243	1243	1243	29
455	20231116	124900	181666469	1245	1245	1245	1245	1
456	20231116	124800	181665224	1241	1241	1241	1241	780
457	20231116	124700	180697244	1241	1241	1241	1241	50
458	20231116	124600	180635194	1241	1241	1241	1240	896
459	20231116	124500	179523286	1240	1241	1241	1240	30
460	20231116	124400	179486076	1239	1239	1239	1239	0
461	20231116	124300	179486076	1239	1239	1239	1239	0
462	20231116	124200	179486076	1239	1239	1239	1239	0
463	20231116	124100	179486076	1239	1239	1239	1239	0
464	20231116	124000	179486076	1239	1243	1243	1239	461
465	20231116	123900	178914231	1250	1250	1250	1250	0
466	20231116	123800	178914231	1250	1250	1250	1250	1
467	20231116	123700	178912981	1243	1243	1243	1243	50
468	20231116	123600	178850831	1251	1251	1251	1251	0
469	20231116	123500	178850831	1251	1251	1251	1251	0
470	20231116	123400	178850831	1251	1251	1251	1251	0
471	20231116	123300	178850831	1251	1251	1251	1243	52
472	20231116	123200	178786179	1244	1244	1244	1244	1
473	20231116	123100	178784935	1239	1241	1243	1239	925
474	20231116	123000	177638040	1243	1243	1243	1239	687
475	20231116	122900	176784969	1244	1244	1244	1244	2
476	20231116	122800	176782481	1244	1244	1244	1244	0
477	20231116	122700	176782481	1244	1245	1245	1244	76
478	20231116	122600	176687911	1245	1245	1245	1245	2251
479	20231116	122500	173885416	1251	1251	1251	1251	0
480	20231116	122400	173885416	1251	1252	1252	1245	1911
481	20231116	122300	171497064	1253	1253	1253	1253	0
482	20231116	122200	171497064	1253	1253	1253	1253	0
483	20231116	122100	171497064	1253	1253	1253	1253	2
484	20231116	122000	171494558	1244	1244	1244	1244	461
485	20231116	121900	170921074	1253	1253	1253	1253	0
486	20231116	121800	170921074	1253	1253	1253	1253	0
487	20231116	121700	170921074	1253	1252	1253	1252	400
488	20231116	121600	170419974	1253	1253	1253	1243	811
489	20231116	121500	169410769	1246	1246	1246	1246	0
490	20231116	121400	169410769	1246	1253	1253	1246	35
491	20231116	121300	169367124	1253	1253	1253	1253	20
492	20231116	121200	169342064	1253	1249	1253	1249	4248
493	20231116	121100	164028431	1249	1249	1249	1249	1
494	20231116	121000	164027182	1241	1241	1241	1241	6858
495	20231116	120900	155516404	1241	1241	1241	1241	0
496	20231116	120800	155516404	1241	1241	1241	1241	30
497	20231116	120700	155479174	1241	1243	1243	1241	552
498	20231116	120600	154793242	1249	1249	1249	1249	0
499	20231116	120500	154793242	1249	1249	1249	1249	0
500	20231116	120400	154793242	1249	1249	1249	1249	1
501	20231116	120300	154791993	1241	1241	1241	1241	0
502	20231116	120200	154791993	1241	1241	1241	1241	0
503	20231116	120100	154791993	1241	1245	1245	1241	808
504	20231116	120000	153787743	1250	1244	1250	1244	463
505	20231116	115900	153211765	1250	1243	1250	1243	50
506	20231116	115800	153149608	1250	1250	1250	1250	12
507	20231116	115700	153134608	1242	1242	1242	1242	0
508	20231116	115600	153134608	1242	1242	1242	1242	0
509	20231116	115500	153134608	1242	1242	1242	1242	0
510	20231116	115400	153134608	1242	1242	1242	1242	0
511	20231116	115300	153134608	1242	1242	1242	1242	0
512	20231116	115200	153134608	1242	1242	1242	1242	0
513	20231116	115100	153134608	1242	1242	1242	1242	117
514	20231116	115000	152989294	1242	1242	1242	1242	37
515	20231116	114900	152943340	1241	1241	1241	1241	0
516	20231116	114800	152943340	1241	1241	1241	1241	0
517	20231116	114700	152943340	1241	1241	1241	1241	0
518	20231116	114600	152943340	1241	1245	1245	1241	809
519	20231116	114500	151936998	1244	1244	1244	1244	0
520	20231116	114400	151936998	1244	1244	1244	1244	300
521	20231116	114300	151563798	1243	1243	1243	1243	30
522	20231116	114200	151526508	1250	1250	1250	1250	0
523	20231116	114100	151526508	1250	1250	1250	1250	0
524	20231116	114000	151526508	1250	1250	1250	1250	505
525	20231116	113900	150895258	1250	1250	1250	1250	0
526	20231116	113800	150895258	1250	1250	1250	1250	100
527	20231116	113700	150770258	1253	1253	1253	1253	2
528	20231116	113600	150767752	1250	1252	1252	1250	6
529	20231116	113500	150760242	1253	1251	1253	1241	2205
530	20231116	113400	148006719	1251	1247	1251	1247	4078
531	20231116	113300	142915211	1246	1244	1246	1244	2869
532	20231116	113200	139344725	1242	1241	1244	1241	150
533	20231116	113100	139158472	1244	1242	1244	1241	828
534	20231116	113000	138130327	1244	1244	1244	1244	1
535	20231116	112900	138129083	1242	1242	1242	1242	100
536	20231116	112800	138004883	1244	1243	1244	1238	1261
537	20231116	112700	136438880	1243	1243	1243	1243	123
538	20231116	112600	136285991	1243	1243	1243	1243	1314
539	20231116	112500	134652689	1242	1242	1242	1242	0
540	20231116	112400	134652689	1242	1242	1242	1242	49
541	20231116	112300	134591831	1242	1242	1242	1242	150
542	20231116	112200	134405531	1242	1238	1242	1238	838
543	20231116	112100	133366983	1238	1236	1238	1234	1120
544	20231116	112000	131983522	1237	1237	1237	1237	161
545	20231116	111900	131784365	1238	1238	1238	1238	0
546	20231116	111800	131784365	1238	1238	1238	1236	70
547	20231116	111700	131697805	1238	1235	1238	1235	424
548	20231116	111600	131173347	1233	1237	1237	1233	1105
549	20231116	111500	129809040	1237	1237	1237	1237	698
550	20231116	111400	128945614	1235	1236	1237	1235	1234
551	20231116	111300	127420394	1236	1236	1236	1236	0
552	20231116	111200	127420394	1236	1236	1236	1236	31
553	20231116	111100	127382078	1240	1236	1240	1235	844
554	20231116	111000	126339691	1235	1236	1236	1235	317
555	20231116	110900	125947902	1235	1236	1236	1235	433
556	20231116	110800	125413143	1235	1235	1235	1235	0
557	20231116	110700	125413143	1235	1237	1237	1235	1119
558	20231116	110600	124029785	1240	1240	1240	1240	0
559	20231116	110500	124029785	1240	1236	1240	1236	269
560	20231116	110400	123697078	1237	1237	1237	1237	2634
561	20231116	110300	120438820	1237	1237	1237	1237	100
562	20231116	110200	120315120	1236	1237	1237	1236	500
563	20231116	110100	119696942	1236	1240	1240	1236	810
564	20231116	110000	118695738	1237	1238	1238	1236	4071
565	20231116	105900	113660100	1240	1240	1240	1240	1
566	20231116	105800	113658860	1238	1238	1238	1238	0
567	20231116	105700	113658860	1238	1238	1238	1238	51
568	20231116	105600	113595722	1243	1243	1243	1243	0
569	20231116	105500	113595722	1243	1243	1243	1243	6
570	20231116	105400	113588264	1243	1243	1243	1243	0
571	20231116	105300	113588264	1243	1236	1243	1231	1121
572	20231116	105200	112204925	1235	1235	1235	1235	0
573	20231116	105100	112204925	1235	1235	1235	1235	3
574	20231116	105000	112201220	1234	1239	1239	1234	3061
575	20231116	104900	108418851	1240	1240	1240	1240	0
576	20231116	104800	108418851	1240	1240	1246	1234	7246
577	20231116	104700	99465016	1238	1238	1238	1238	0
578	20231116	104600	99465016	1238	1250	1250	1236	2028
579	20231116	104500	96948776	1250	1250	1250	1250	0
580	20231116	104400	96948776	1250	1250	1250	1250	0
581	20231116	104300	96948776	1250	1250	1250	1250	0
582	20231116	104200	96948776	1250	1250	1250	1250	1
583	20231116	104100	96947526	1242	1242	1242	1242	1061
584	20231116	104000	95629764	1249	1245	1249	1244	3660
585	20231116	103900	91064034	1245	1245	1245	1243	1495
586	20231116	103800	89202822	1248	1245	1248	1245	330
587	20231116	103700	88791969	1249	1248	1249	1248	3410
588	20231116	103600	84534130	1243	1243	1243	1243	0
589	20231116	103500	84534130	1243	1250	1250	1243	421
590	20231116	103400	84010640	1250	1250	1250	1250	6
591	20231116	103300	84003140	1250	1245	1250	1245	6543
592	20231116	103200	75834282	1247	1247	1247	1245	1496
593	20231116	103100	73971750	1245	1248	1248	1245	914
594	20231116	103000	72833817	1245	1247	1247	1245	1226
595	20231116	102900	71307443	1245	1245	1245	1245	14
596	20231116	102800	71290013	1245	1245	1245	1245	146
597	20231116	102700	71108243	1245	1248	1248	1245	344
598	20231116	102600	70679264	1245	1242	1250	1242	4123
599	20231116	102500	65542940	1240	1242	1242	1240	226
600	20231116	102400	65262278	1240	1238	1242	1238	907
601	20231116	102300	64137036	1238	1239	1239	1238	1082
602	20231116	102200	62797286	1238	1239	1239	1238	84
603	20231116	102100	62693215	1238	1238	1238	1238	16
604	20231116	102000	62673407	1237	1242	1242	1237	446
605	20231116	101900	62121700	1237	1237	1237	1237	12
606	20231116	101800	62106856	1236	1236	1236	1235	62
607	20231116	101700	62030235	1234	1242	1242	1232	2169
608	20231116	101600	59350999	1242	1242	1242	1241	1101
609	20231116	101500	57984378	1241	1242	1242	1241	40
610	20231116	101400	57934715	1240	1240	1242	1240	80
611	20231116	101300	57835389	1240	1235	1242	1235	1626
612	20231116	101200	55826133	1235	1242	1242	1235	18
613	20231116	101100	55803896	1233	1233	1242	1232	628
614	20231116	101000	55027678	1242	1223	1243	1222	11828
615	20231116	100900	40378497	1229	1225	1229	1223	2514
616	20231116	100800	37300728	1225	1231	1231	1225	286
617	20231116	100700	36949670	1228	1228	1228	1228	394
618	20231116	100600	36465838	1231	1228	1231	1228	18
619	20231116	100500	36443731	1228	1226	1230	1223	249
620	20231116	100400	36138079	1224	1221	1224	1221	944
621	20231116	100300	34983645	1221	1222	1224	1221	1892
622	20231116	100200	32672345	1222	1221	1222	1221	557
623	20231116	100100	31992204	1221	1232	1233	1221	12508
624	20231116	100000	16602616	1223	1228	1233	1221	13302