KissMeData/332570/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210700	140494075	2705	2705	2705	2705	4812
3	20231117	210600	140494075	2705	2705	2705	2705	0
4	20231117	210500	140494075	2705	2705	2705	2705	0
5	20231117	210400	140494075	2705	2705	2705	2705	0
6	20231117	210300	140494075	2705	2705	2705	2705	0
7	20231117	210200	140494075	2705	2705	2705	2705	0
8	20231117	210100	140494075	2705	2705	2705	2705	0
9	20231117	210000	140494075	2705	2705	2705	2705	0
10	20231117	205900	140494075	2705	2705	2705	2705	0
11	20231117	205800	140494075	2705	2705	2705	2705	0
12	20231117	205700	140494075	2705	2705	2705	2705	0
13	20231117	205600	140494075	2705	2705	2705	2705	0
14	20231117	205500	140494075	2705	2705	2705	2705	0
15	20231117	205400	140494075	2705	2705	2705	2705	0
16	20231117	205300	140494075	2705	2705	2705	2705	0
17	20231117	205200	140494075	2705	2705	2705	2705	0
18	20231117	205100	140494075	2705	2705	2705	2705	0
19	20231117	205000	140494075	2705	2705	2705	2705	0
20	20231117	204900	140494075	2705	2705	2705	2705	0
21	20231117	204800	140494075	2705	2705	2705	2705	0
22	20231117	204700	140494075	2705	2705	2705	2705	0
23	20231117	204600	140494075	2705	2705	2705	2705	0
24	20231117	204500	140494075	2705	2705	2705	2705	0
25	20231117	204400	140494075	2705	2705	2705	2705	0
26	20231117	204300	140494075	2705	2705	2705	2705	0
27	20231117	204200	140494075	2705	2705	2705	2705	0
28	20231117	204100	140494075	2705	2705	2705	2705	0
29	20231117	204000	140494075	2705	2705	2705	2705	0
30	20231117	203900	140494075	2705	2705	2705	2705	0
31	20231117	203800	140494075	2705	2705	2705	2705	0
32	20231117	203700	140494075	2705	2705	2705	2705	4812
33	20231117	203600	140494075	2705	2705	2705	2705	0
34	20231117	203500	140494075	2705	2705	2705	2705	0
35	20231117	203400	140494075	2705	2705	2705	2705	0
36	20231117	203300	140494075	2705	2705	2705	2705	0
37	20231117	203200	140494075	2705	2705	2705	2705	0
38	20231117	203100	140494075	2705	2705	2705	2705	0
39	20231117	203000	140494075	2705	2705	2705	2705	0
40	20231117	202900	140494075	2705	2705	2705	2705	0
41	20231117	202800	140494075	2705	2705	2705	2705	0
42	20231117	202700	140494075	2705	2705	2705	2705	0
43	20231117	202600	140494075	2705	2705	2705	2705	0
44	20231117	202500	140494075	2705	2705	2705	2705	0
45	20231117	202400	140494075	2705	2705	2705	2705	0
46	20231117	202300	140494075	2705	2705	2705	2705	0
47	20231117	202200	140494075	2705	2705	2705	2705	0
48	20231117	202100	140494075	2705	2705	2705	2705	0
49	20231117	202000	140494075	2705	2705	2705	2705	0
50	20231117	201900	140494075	2705	2705	2705	2705	0
51	20231117	201800	140494075	2705	2705	2705	2705	0
52	20231117	201700	140494075	2705	2705	2705	2705	0
53	20231117	201600	140494075	2705	2705	2705	2705	0
54	20231117	201500	140494075	2705	2705	2705	2705	0
55	20231117	201400	140494075	2705	2705	2705	2705	0
56	20231117	201300	140494075	2705	2705	2705	2705	0
57	20231117	201200	140494075	2705	2705	2705	2705	0
58	20231117	201100	140494075	2705	2705	2705	2705	0
59	20231117	201000	140494075	2705	2705	2705	2705	0
60	20231117	200900	140494075	2705	2705	2705	2705	0
61	20231117	200800	140494075	2705	2705	2705	2705	0
62	20231117	200700	140494075	2705	2705	2705	2705	4812
63	20231117	200600	140494075	2705	2705	2705	2705	0
64	20231117	200500	140494075	2705	2705	2705	2705	0
65	20231117	200400	140494075	2705	2705	2705	2705	0
66	20231117	200300	140494075	2705	2705	2705	2705	0
67	20231117	200200	140494075	2705	2705	2705	2705	0
68	20231117	200100	140494075	2705	2705	2705	2705	0
69	20231117	200000	140494075	2705	2705	2705	2705	0
70	20231117	195900	140494075	2705	2705	2705	2705	0
71	20231117	195800	140494075	2705	2705	2705	2705	0
72	20231117	195700	140494075	2705	2705	2705	2705	0
73	20231117	195600	140494075	2705	2705	2705	2705	0
74	20231117	195500	140494075	2705	2705	2705	2705	0
75	20231117	195400	140494075	2705	2705	2705	2705	0
76	20231117	195300	140494075	2705	2705	2705	2705	0
77	20231117	195200	140494075	2705	2705	2705	2705	0
78	20231117	195100	140494075	2705	2705	2705	2705	0
79	20231117	195000	140494075	2705	2705	2705	2705	0
80	20231117	194900	140494075	2705	2705	2705	2705	0
81	20231117	194800	140494075	2705	2705	2705	2705	0
82	20231117	194700	140494075	2705	2705	2705	2705	0
83	20231117	194600	140494075	2705	2705	2705	2705	0
84	20231117	194500	140494075	2705	2705	2705	2705	0
85	20231117	194400	140494075	2705	2705	2705	2705	0
86	20231117	194300	140494075	2705	2705	2705	2705	0
87	20231117	194200	140494075	2705	2705	2705	2705	0
88	20231117	194100	140494075	2705	2705	2705	2705	0
89	20231117	194000	140494075	2705	2705	2705	2705	0
90	20231117	193900	140494075	2705	2705	2705	2705	0
91	20231117	193800	140494075	2705	2705	2705	2705	0
92	20231117	193700	140494075	2705	2705	2705	2705	4812
93	20231117	193600	140494075	2705	2705	2705	2705	0
94	20231117	193500	140494075	2705	2705	2705	2705	0
95	20231117	193400	140494075	2705	2705	2705	2705	0
96	20231117	193300	140494075	2705	2705	2705	2705	0
97	20231117	193200	140494075	2705	2705	2705	2705	0
98	20231117	193100	140494075	2705	2705	2705	2705	0
99	20231117	193000	140494075	2705	2705	2705	2705	0
100	20231117	192900	140494075	2705	2705	2705	2705	0
101	20231117	192800	140494075	2705	2705	2705	2705	0
102	20231117	192700	140494075	2705	2705	2705	2705	0
103	20231117	192600	140494075	2705	2705	2705	2705	0
104	20231117	192500	140494075	2705	2705	2705	2705	0
105	20231117	192400	140494075	2705	2705	2705	2705	0
106	20231117	192300	140494075	2705	2705	2705	2705	0
107	20231117	192200	140494075	2705	2705	2705	2705	0
108	20231117	192100	140494075	2705	2705	2705	2705	0
109	20231117	192000	140494075	2705	2705	2705	2705	0
110	20231117	191900	140494075	2705	2705	2705	2705	0
111	20231117	191800	140494075	2705	2705	2705	2705	0
112	20231117	191700	140494075	2705	2705	2705	2705	0
113	20231117	191600	140494075	2705	2705	2705	2705	0
114	20231117	191500	140494075	2705	2705	2705	2705	0
115	20231117	191400	140494075	2705	2705	2705	2705	0
116	20231117	191300	140494075	2705	2705	2705	2705	0
117	20231117	191200	140494075	2705	2705	2705	2705	0
118	20231117	191100	140494075	2705	2705	2705	2705	0
119	20231117	191000	140494075	2705	2705	2705	2705	0
120	20231117	190900	140494075	2705	2705	2705	2705	0
121	20231117	190800	140494075	2705	2705	2705	2705	0
122	20231117	190700	140494075	2705	2705	2705	2705	4812
123	20231117	190600	140494075	2705	2705	2705	2705	0
124	20231117	190500	140494075	2705	2705	2705	2705	0
125	20231117	190400	140494075	2705	2705	2705	2705	0
126	20231117	190300	140494075	2705	2705	2705	2705	0
127	20231117	190200	140494075	2705	2705	2705	2705	0
128	20231117	190100	140494075	2705	2705	2705	2705	0
129	20231117	190000	140494075	2705	2705	2705	2705	0
130	20231117	185900	140494075	2705	2705	2705	2705	0
131	20231117	185800	140494075	2705	2705	2705	2705	0
132	20231117	185700	140494075	2705	2705	2705	2705	0
133	20231117	185600	140494075	2705	2705	2705	2705	0
134	20231117	185500	140494075	2705	2705	2705	2705	0
135	20231117	185400	140494075	2705	2705	2705	2705	0
136	20231117	185300	140494075	2705	2705	2705	2705	0
137	20231117	185200	140494075	2705	2705	2705	2705	0
138	20231117	185100	140494075	2705	2705	2705	2705	0
139	20231117	185000	140494075	2705	2705	2705	2705	0
140	20231117	184900	140494075	2705	2705	2705	2705	0
141	20231117	184800	140494075	2705	2705	2705	2705	0
142	20231117	184700	140494075	2705	2705	2705	2705	0
143	20231117	184600	140494075	2705	2705	2705	2705	0
144	20231117	184500	140494075	2705	2705	2705	2705	0
145	20231117	184400	140494075	2705	2705	2705	2705	0
146	20231117	184300	140494075	2705	2705	2705	2705	0
147	20231117	184200	140494075	2705	2705	2705	2705	0
148	20231117	184100	140494075	2705	2705	2705	2705	0
149	20231117	184000	140494075	2705	2705	2705	2705	0
150	20231117	183900	140494075	2705	2705	2705	2705	0
151	20231117	183800	140494075	2705	2705	2705	2705	0
152	20231117	183700	140494075	2705	2705	2705	2705	4812
153	20231117	183600	140494075	2705	2705	2705	2705	0
154	20231117	183500	140494075	2705	2705	2705	2705	0
155	20231117	183400	140494075	2705	2705	2705	2705	0
156	20231117	183300	140494075	2705	2705	2705	2705	0
157	20231117	183200	140494075	2705	2705	2705	2705	0
158	20231117	183100	140494075	2705	2705	2705	2705	0
159	20231117	183000	140494075	2705	2705	2705	2705	0
160	20231117	182900	140494075	2705	2705	2705	2705	0
161	20231117	182800	140494075	2705	2705	2705	2705	0
162	20231117	182700	140494075	2705	2705	2705	2705	0
163	20231117	182600	140494075	2705	2705	2705	2705	0
164	20231117	182500	140494075	2705	2705	2705	2705	0
165	20231117	182400	140494075	2705	2705	2705	2705	0
166	20231117	182300	140494075	2705	2705	2705	2705	0
167	20231117	182200	140494075	2705	2705	2705	2705	0
168	20231117	182100	140494075	2705	2705	2705	2705	0
169	20231117	182000	140494075	2705	2705	2705	2705	0
170	20231117	181900	140494075	2705	2705	2705	2705	0
171	20231117	181800	140494075	2705	2705	2705	2705	0
172	20231117	181700	140494075	2705	2705	2705	2705	0
173	20231117	181600	140494075	2705	2705	2705	2705	0
174	20231117	181500	140494075	2705	2705	2705	2705	0
175	20231117	181400	140494075	2705	2705	2705	2705	0
176	20231117	181300	140494075	2705	2705	2705	2705	0
177	20231117	181200	140494075	2705	2705	2705	2705	0
178	20231117	181100	140494075	2705	2705	2705	2705	0
179	20231117	181000	140494075	2705	2705	2705	2705	0
180	20231117	180900	140494075	2705	2705	2705	2705	0
181	20231117	180800	140494075	2705	2705	2705	2705	0
182	20231117	180700	140494075	2705	2705	2705	2705	4812
183	20231117	180600	140494075	2705	2705	2705	2705	0
184	20231117	180500	140494075	2705	2705	2705	2705	0
185	20231117	180400	140494075	2705	2705	2705	2705	0
186	20231117	180300	140494075	2705	2705	2705	2705	0
187	20231117	180200	140494075	2705	2705	2705	2705	0
188	20231117	180100	140494075	2705	2705	2705	2705	0
189	20231117	180000	140494075	2705	2705	2705	2705	0
190	20231117	175900	140494075	2705	2705	2705	2705	0
191	20231117	175800	140494075	2705	2705	2705	2705	0
192	20231117	175700	140494075	2705	2705	2705	2705	0
193	20231117	175600	140494075	2705	2705	2705	2705	0
194	20231117	175500	140494075	2705	2705	2705	2705	0
195	20231117	175400	140494075	2705	2705	2705	2705	0
196	20231117	175300	140494075	2705	2705	2705	2705	0
197	20231117	175200	140494075	2705	2705	2705	2705	0
198	20231117	175100	140494075	2705	2705	2705	2705	0
199	20231117	175000	140494075	2705	2705	2705	2705	0
200	20231117	174900	140494075	2705	2705	2705	2705	0
201	20231117	174800	140494075	2705	2705	2705	2705	0
202	20231117	174700	140494075	2705	2705	2705	2705	0
203	20231117	174600	140494075	2705	2705	2705	2705	0
204	20231117	174500	140494075	2705	2705	2705	2705	0
205	20231117	174400	140494075	2705	2705	2705	2705	0
206	20231117	174300	140494075	2705	2705	2705	2705	0
207	20231117	174200	140494075	2705	2705	2705	2705	0
208	20231117	174100	140494075	2705	2705	2705	2705	0
209	20231117	174000	140494075	2705	2705	2705	2705	0
210	20231117	173900	140494075	2705	2705	2705	2705	0
211	20231117	173800	140494075	2705	2705	2705	2705	0
212	20231117	173700	140494075	2705	2705	2705	2705	4812
213	20231117	173600	140494075	2705	2705	2705	2705	0
214	20231117	173500	140494075	2705	2705	2705	2705	0
215	20231117	173400	140494075	2705	2705	2705	2705	0
216	20231117	173300	140494075	2705	2705	2705	2705	0
217	20231117	173200	140494075	2705	2705	2705	2705	0
218	20231117	173100	140494075	2705	2705	2705	2705	0
219	20231117	173000	140494075	2705	2705	2705	2705	0
220	20231117	172900	140494075	2705	2705	2705	2705	0
221	20231117	172800	140494075	2705	2705	2705	2705	0
222	20231117	172700	140494075	2705	2705	2705	2705	0
223	20231117	172600	140494075	2705	2705	2705	2705	0
224	20231117	172500	140494075	2705	2705	2705	2705	0
225	20231117	172400	140494075	2705	2705	2705	2705	0
226	20231117	172300	140494075	2705	2705	2705	2705	0
227	20231117	172200	140494075	2705	2705	2705	2705	0
228	20231117	172100	140494075	2705	2705	2705	2705	0
229	20231117	172000	140494075	2705	2705	2705	2705	0
230	20231117	171900	140494075	2705	2705	2705	2705	0
231	20231117	171800	140494075	2705	2705	2705	2705	0
232	20231117	171700	140494075	2705	2705	2705	2705	0
233	20231117	171600	140494075	2705	2705	2705	2705	0
234	20231117	171500	140494075	2705	2705	2705	2705	0
235	20231117	171400	140494075	2705	2705	2705	2705	0
236	20231117	171300	140494075	2705	2705	2705	2705	0
237	20231117	171200	140494075	2705	2705	2705	2705	0
238	20231117	171100	140494075	2705	2705	2705	2705	0
239	20231117	171000	140494075	2705	2705	2705	2705	0
240	20231117	170900	140494075	2705	2705	2705	2705	0
241	20231117	170800	140494075	2705	2705	2705	2705	0
242	20231117	170700	140494075	2705	2705	2705	2705	4812
243	20231117	170600	140494075	2705	2705	2705	2705	0
244	20231117	170500	140494075	2705	2705	2705	2705	0
245	20231117	170400	140494075	2705	2705	2705	2705	0
246	20231117	170300	140494075	2705	2705	2705	2705	0
247	20231117	170200	140494075	2705	2705	2705	2705	0
248	20231117	170100	140494075	2705	2705	2705	2705	0
249	20231117	170000	140494075	2705	2705	2705	2705	0
250	20231117	165900	140494075	2705	2705	2705	2705	0
251	20231117	165800	140494075	2705	2705	2705	2705	0
252	20231117	165700	140494075	2705	2705	2705	2705	0
253	20231117	165600	140494075	2705	2705	2705	2705	0
254	20231117	165500	140494075	2705	2705	2705	2705	0
255	20231117	165400	140494075	2705	2705	2705	2705	0
256	20231117	165300	140494075	2705	2705	2705	2705	0
257	20231117	165200	140494075	2705	2705	2705	2705	0
258	20231117	165100	140494075	2705	2705	2705	2705	0
259	20231117	165000	140494075	2705	2705	2705	2705	0
260	20231117	164900	140494075	2705	2705	2705	2705	0
261	20231117	164800	140494075	2705	2705	2705	2705	0
262	20231117	164700	140494075	2705	2705	2705	2705	0
263	20231117	164600	140494075	2705	2705	2705	2705	0
264	20231117	164500	140494075	2705	2705	2705	2705	0
265	20231117	164400	140494075	2705	2705	2705	2705	0
266	20231117	164300	140494075	2705	2705	2705	2705	0
267	20231117	164200	140494075	2705	2705	2705	2705	0
268	20231117	164100	140494075	2705	2705	2705	2705	0
269	20231117	164000	140494075	2705	2705	2705	2705	0
270	20231117	163900	140494075	2705	2705	2705	2705	0
271	20231117	163800	140494075	2705	2705	2705	2705	0
272	20231117	163700	140494075	2705	2705	2705	2705	4812
273	20231117	163600	140494075	2705	2705	2705	2705	0
274	20231117	163500	140494075	2705	2705	2705	2705	0
275	20231117	163400	140494075	2705	2705	2705	2705	0
276	20231117	163300	140494075	2705	2705	2705	2705	0
277	20231117	163200	140494075	2705	2705	2705	2705	0
278	20231117	163100	140494075	2705	2705	2705	2705	0
279	20231117	163000	140494075	2705	2705	2705	2705	0
280	20231117	162900	140494075	2705	2705	2705	2705	0
281	20231117	162800	140494075	2705	2705	2705	2705	0
282	20231117	162700	140494075	2705	2705	2705	2705	0
283	20231117	162600	140494075	2705	2705	2705	2705	0
284	20231117	162500	140494075	2705	2705	2705	2705	0
285	20231117	162400	140494075	2705	2705	2705	2705	0
286	20231117	162300	140494075	2705	2705	2705	2705	0
287	20231117	162200	140494075	2705	2705	2705	2705	0
288	20231117	162100	140494075	2705	2705	2705	2705	0
289	20231117	162000	140494075	2705	2705	2705	2705	0
290	20231117	161900	140494075	2705	2705	2705	2705	0
291	20231117	161800	140494075	2705	2705	2705	2705	0
292	20231117	161700	140494075	2705	2705	2705	2705	0
293	20231117	161600	140494075	2705	2705	2705	2705	0
294	20231117	161500	140494075	2705	2705	2705	2705	0
295	20231117	161400	140494075	2705	2705	2705	2705	0
296	20231117	161300	140494075	2705	2705	2705	2705	0
297	20231117	161200	140494075	2705	2705	2705	2705	0
298	20231117	161100	140494075	2705	2705	2705	2705	0
299	20231117	161000	140494075	2705	2705	2705	2705	0
300	20231117	160900	140494075	2705	2705	2705	2705	0
301	20231117	160800	140494075	2705	2705	2705	2705	0
302	20231117	160700	140494075	2705	2705	2705	2705	4812
303	20231117	160600	140494075	2705	2705	2705	2705	0
304	20231117	160500	140494075	2705	2705	2705	2705	0
305	20231117	160400	140494075	2705	2705	2705	2705	0
306	20231117	160300	140494075	2705	2705	2705	2705	0
307	20231117	160200	140494075	2705	2705	2705	2705	0
308	20231117	160100	140494075	2705	2705	2705	2705	0
309	20231117	160000	140494075	2705	2705	2705	2705	0
310	20231117	155900	140494075	2705	2705	2705	2705	0
311	20231117	155800	140494075	2705	2705	2705	2705	0
312	20231117	155700	140494075	2705	2705	2705	2705	0
313	20231117	155600	140494075	2705	2705	2705	2705	0
314	20231117	155500	140494075	2705	2705	2705	2705	0
315	20231117	155400	140494075	2705	2705	2705	2705	0
316	20231117	155300	140494075	2705	2705	2705	2705	0
317	20231117	155200	140494075	2705	2705	2705	2705	0
318	20231117	155100	140494075	2705	2705	2705	2705	0
319	20231117	155000	140494075	2705	2705	2705	2705	0
320	20231117	154900	140494075	2705	2705	2705	2705	0
321	20231117	154800	140494075	2705	2705	2705	2705	0
322	20231117	154700	140494075	2705	2705	2705	2705	0
323	20231117	154600	140494075	2705	2705	2705	2705	0
324	20231117	154500	140494075	2705	2705	2705	2705	0
325	20231117	154400	140494075	2705	2705	2705	2705	0
326	20231117	154300	140494075	2705	2705	2705	2705	0
327	20231117	154200	140494075	2705	2705	2705	2705	0
328	20231117	154100	140494075	2705	2705	2705	2705	0
329	20231117	154000	140494075	2705	2705	2705	2705	0
330	20231117	153900	140494075	2705	2705	2705	2705	0
331	20231117	153800	140494075	2705	2705	2705	2705	0
332	20231117	153700	140494075	2705	2705	2705	2705	4812
333	20231117	153600	140494075	2705	2705	2705	2705	0
334	20231117	153500	140494075	2705	2705	2705	2705	0
335	20231117	153400	140494075	2705	2705	2705	2705	0
336	20231117	153300	140494075	2705	2705	2705	2705	0
337	20231117	153200	140494075	2705	2705	2705	2705	0
338	20231117	153100	140494075	2705	2705	2705	2705	0
339	20231117	153000	140494075	2705	2705	2705	2705	4812
340	20231117	152900	127477615	2705	2705	2705	2705	0
341	20231117	152800	127477615	2705	2705	2705	2705	0
342	20231117	152700	127477615	2705	2705	2705	2705	0
343	20231117	152600	127477615	2705	2705	2705	2705	0
344	20231117	152500	127477615	2705	2705	2705	2705	0
345	20231117	152400	127477615	2705	2705	2705	2705	0
346	20231117	152300	127477615	2705	2705	2705	2705	0
347	20231117	152200	127477615	2705	2705	2705	2705	0
348	20231117	152100	127477615	2705	2705	2705	2705	0
349	20231117	152000	127477615	2705	2705	2705	2705	0
350	20231117	151900	127477615	2705	2705	2705	2705	4
351	20231117	151800	127466795	2700	2700	2700	2700	43
352	20231117	151700	127350695	2705	2705	2705	2705	1
353	20231117	151600	127347990	2705	2705	2705	2700	158
354	20231117	151500	126920670	2705	2705	2705	2705	1
355	20231117	151400	126917965	2700	2700	2700	2700	24
356	20231117	151300	126853165	2705	2705	2705	2705	0
357	20231117	151200	126853165	2705	2705	2705	2705	703
358	20231117	151100	124951550	2705	2705	2705	2705	0
359	20231117	151000	124951550	2705	2700	2705	2700	104
360	20231117	150900	124670470	2705	2710	2710	2705	330
361	20231117	150800	123777570	2710	2705	2710	2705	70
362	20231117	150700	123587915	2710	2710	2710	2710	0
363	20231117	150600	123587915	2710	2710	2710	2710	36
364	20231117	150500	123490355	2710	2710	2710	2705	4
365	20231117	150400	123479525	2705	2705	2705	2705	60
366	20231117	150300	123317225	2710	2710	2710	2710	1
367	20231117	150200	123314515	2705	2705	2705	2705	0
368	20231117	150100	123314515	2705	2705	2705	2705	1854
369	20231117	150000	118299445	2705	2705	2705	2705	0
370	20231117	145900	118299445	2705	2705	2705	2705	3
371	20231117	145800	118291330	2695	2695	2695	2695	28
372	20231117	145700	118215870	2705	2705	2705	2705	0
373	20231117	145600	118215870	2705	2700	2705	2700	52
374	20231117	145500	118075460	2695	2705	2705	2695	954
375	20231117	145400	115503220	2705	2705	2705	2705	0
376	20231117	145300	115503220	2705	2705	2705	2705	72
377	20231117	145200	115308460	2705	2705	2705	2705	0
378	20231117	145100	115308460	2705	2705	2705	2705	0
379	20231117	145000	115308460	2705	2700	2705	2700	21
380	20231117	144900	115251755	2710	2710	2710	2710	0
381	20231117	144800	115251755	2710	2710	2710	2710	0
382	20231117	144700	115251755	2710	2705	2710	2705	51
383	20231117	144600	115113565	2705	2705	2705	2705	46
384	20231117	144500	114989135	2705	2705	2705	2705	17
385	20231117	144400	114943150	2705	2705	2705	2705	83
386	20231117	144300	114718635	2705	2705	2705	2705	0
387	20231117	144200	114718635	2705	2705	2705	2705	117
388	20231117	144100	114402150	2705	2705	2705	2705	0
389	20231117	144000	114402150	2705	2705	2705	2705	0
390	20231117	143900	114402150	2705	2705	2705	2705	2
391	20231117	143800	114396740	2700	2700	2700	2700	6
392	20231117	143700	114380540	2705	2700	2705	2700	76
393	20231117	143600	114175335	2700	2705	2705	2700	96
394	20231117	143500	113915905	2705	2705	2705	2705	95
395	20231117	143400	113658930	2705	2705	2705	2705	0
396	20231117	143300	113658930	2705	2705	2705	2705	20
397	20231117	143200	113604830	2710	2710	2710	2710	59
398	20231117	143100	113444940	2710	2710	2710	2710	0
399	20231117	143000	113444940	2710	2710	2710	2710	0
400	20231117	142900	113444940	2710	2710	2710	2710	0
401	20231117	142800	113444940	2710	2710	2710	2710	1
402	20231117	142700	113442230	2710	2710	2710	2710	0
403	20231117	142600	113442230	2710	2710	2710	2710	47
404	20231117	142500	113314860	2710	2710	2710	2710	0
405	20231117	142400	113314860	2710	2710	2710	2710	0
406	20231117	142300	113314860	2710	2710	2710	2710	10
407	20231117	142200	113287760	2710	2710	2710	2710	0
408	20231117	142100	113287760	2710	2710	2710	2710	9
409	20231117	142000	113263370	2715	2715	2715	2715	1
410	20231117	141900	113260655	2710	2710	2710	2710	15
411	20231117	141800	113220005	2715	2715	2715	2715	0
412	20231117	141700	113220005	2715	2715	2715	2715	0
413	20231117	141600	113220005	2715	2710	2715	2710	102
414	20231117	141500	112943375	2715	2715	2715	2715	0
415	20231117	141400	112943375	2715	2715	2715	2715	0
416	20231117	141300	112943375	2715	2715	2715	2715	0
417	20231117	141200	112943375	2715	2715	2715	2715	0
418	20231117	141100	112943375	2715	2715	2715	2715	0
419	20231117	141000	112943375	2715	2715	2715	2715	0
420	20231117	140900	112943375	2715	2715	2715	2715	0
421	20231117	140800	112943375	2715	2715	2715	2715	0
422	20231117	140700	112943375	2715	2715	2715	2715	0
423	20231117	140600	112943375	2715	2715	2715	2715	43
424	20231117	140500	112826630	2715	2715	2715	2715	51
425	20231117	140400	112688165	2715	2715	2715	2715	949
426	20231117	140300	110111630	2715	2715	2715	2715	0
427	20231117	140200	110111630	2715	2715	2715	2715	0
428	20231117	140100	110111630	2715	2715	2715	2715	0
429	20231117	140000	110111630	2715	2715	2715	2715	265
430	20231117	135900	109392155	2715	2715	2715	2715	5
431	20231117	135800	109378580	2710	2710	2710	2710	135
432	20231117	135700	109012730	2710	2710	2710	2710	16
433	20231117	135600	108969370	2710	2710	2710	2710	40
434	20231117	135500	108860970	2710	2710	2710	2710	0
435	20231117	135400	108860970	2710	2710	2710	2710	0
436	20231117	135300	108860970	2710	2710	2710	2710	0
437	20231117	135200	108860970	2710	2710	2710	2710	0
438	20231117	135100	108860970	2710	2710	2710	2710	0
439	20231117	135000	108860970	2710	2710	2710	2710	0
440	20231117	134900	108860970	2710	2710	2710	2710	4
441	20231117	134800	108850130	2700	2700	2700	2700	0
442	20231117	134700	108850130	2700	2710	2710	2700	43
443	20231117	134600	108734020	2710	2710	2710	2710	44
444	20231117	134500	108614780	2710	2710	2710	2710	1
445	20231117	134400	108612070	2710	2710	2710	2710	0
446	20231117	134300	108612070	2710	2710	2710	2710	0
447	20231117	134200	108612070	2710	2710	2710	2710	0
448	20231117	134100	108612070	2710	2710	2710	2710	0
449	20231117	134000	108612070	2710	2710	2710	2710	30
450	20231117	133900	108530770	2710	2710	2710	2710	10
451	20231117	133800	108503670	2710	2710	2710	2710	0
452	20231117	133700	108503670	2710	2710	2710	2710	0
453	20231117	133600	108503670	2710	2710	2710	2710	40
454	20231117	133500	108395270	2710	2710	2710	2710	0
455	20231117	133400	108395270	2710	2710	2710	2710	10
456	20231117	133300	108368170	2700	2700	2700	2700	500
457	20231117	133200	107018170	2695	2695	2695	2695	0
458	20231117	133100	107018170	2695	2700	2700	2695	2289
459	20231117	133000	100844570	2710	2710	2710	2710	1
460	20231117	132900	100841860	2700	2710	2710	2700	129
461	20231117	132800	100493110	2700	2700	2700	2700	0
462	20231117	132700	100493110	2700	2700	2700	2700	0
463	20231117	132600	100493110	2700	2700	2700	2700	45
464	20231117	132500	100371610	2700	2700	2700	2700	0
465	20231117	132400	100371610	2700	2700	2700	2700	0
466	20231117	132300	100371610	2700	2700	2700	2700	0
467	20231117	132200	100371610	2700	2700	2700	2700	13
468	20231117	132100	100336510	2700	2700	2700	2700	0
469	20231117	132000	100336510	2700	2700	2700	2700	0
470	20231117	131900	100336510	2700	2700	2700	2700	9
471	20231117	131800	100312210	2700	2700	2700	2700	481
472	20231117	131700	99013510	2710	2710	2710	2710	0
473	20231117	131600	99013510	2710	2710	2710	2710	64
474	20231117	131500	98840070	2710	2710	2710	2710	0
475	20231117	131400	98840070	2710	2710	2710	2710	0
476	20231117	131300	98840070	2710	2710	2710	2710	0
477	20231117	131200	98840070	2710	2710	2710	2710	12
478	20231117	131100	98807550	2710	2710	2710	2710	0
479	20231117	131000	98807550	2710	2710	2710	2710	0
480	20231117	130900	98807550	2710	2710	2710	2710	0
481	20231117	130800	98807550	2710	2710	2710	2710	0
482	20231117	130700	98807550	2710	2710	2710	2710	0
483	20231117	130600	98807550	2710	2710	2710	2710	44
484	20231117	130500	98688310	2710	2710	2710	2710	0
485	20231117	130400	98688310	2710	2710	2710	2710	0
486	20231117	130300	98688310	2710	2710	2710	2710	0
487	20231117	130200	98688310	2710	2710	2710	2710	0
488	20231117	130100	98688310	2710	2710	2710	2710	100
489	20231117	130000	98417310	2710	2710	2710	2710	1
490	20231117	125900	98414600	2710	2710	2710	2710	0
491	20231117	125800	98414600	2710	2710	2710	2710	0
492	20231117	125700	98414600	2710	2710	2710	2710	0
493	20231117	125600	98414600	2710	2710	2710	2710	44
494	20231117	125500	98295360	2710	2710	2710	2710	0
495	20231117	125400	98295360	2710	2710	2710	2710	0
496	20231117	125300	98295360	2710	2710	2710	2710	0
497	20231117	125200	98295360	2710	2710	2710	2710	5
498	20231117	125100	98281810	2710	2700	2710	2700	44
499	20231117	125000	98163000	2710	2710	2710	2710	4
500	20231117	124900	98152160	2710	2710	2710	2710	0
501	20231117	124800	98152160	2710	2710	2710	2710	0
502	20231117	124700	98152160	2710	2710	2710	2710	1
503	20231117	124600	98149450	2710	2710	2710	2710	43
504	20231117	124500	98032920	2710	2710	2710	2710	0
505	20231117	124400	98032920	2710	2710	2710	2710	100
506	20231117	124300	97761920	2710	2710	2710	2710	0
507	20231117	124200	97761920	2710	2710	2710	2710	0
508	20231117	124100	97761920	2710	2710	2710	2710	2
509	20231117	124000	97756500	2710	2710	2710	2710	0
510	20231117	123900	97756500	2710	2710	2710	2710	0
511	20231117	123800	97756500	2710	2710	2710	2710	100
512	20231117	123700	97485500	2710	2710	2710	2710	2
513	20231117	123600	97480080	2710	2710	2710	2710	42
514	20231117	123500	97366260	2710	2710	2710	2710	0
515	20231117	123400	97366260	2710	2710	2710	2710	0
516	20231117	123300	97366260	2710	2710	2710	2710	50
517	20231117	123200	97230760	2710	2710	2710	2710	0
518	20231117	123100	97230760	2710	2710	2710	2710	0
519	20231117	123000	97230760	2710	2705	2710	2705	194
520	20231117	122900	96705985	2700	2700	2700	2700	5
521	20231117	122800	96692485	2700	2700	2700	2700	150
522	20231117	122700	96287485	2710	2710	2710	2710	1
523	20231117	122600	96284775	2710	2710	2710	2710	40
524	20231117	122500	96176375	2710	2710	2710	2710	0
525	20231117	122400	96176375	2710	2700	2710	2700	416
526	20231117	122300	95053155	2700	2700	2700	2700	0
527	20231117	122200	95053155	2700	2700	2700	2700	10
528	20231117	122100	95026155	2700	2700	2700	2700	0
529	20231117	122000	95026155	2700	2700	2700	2700	0
530	20231117	121900	95026155	2700	2700	2700	2700	0
531	20231117	121800	95026155	2700	2700	2700	2695	4
532	20231117	121700	95015365	2700	2700	2700	2700	0
533	20231117	121600	95015365	2700	2700	2700	2700	41
534	20231117	121500	94904665	2700	2700	2700	2700	0
535	20231117	121400	94904665	2700	2700	2700	2700	0
536	20231117	121300	94904665	2700	2700	2700	2700	0
537	20231117	121200	94904665	2700	2700	2700	2700	1000
538	20231117	121100	92204665	2700	2700	2700	2700	0
539	20231117	121000	92204665	2700	2700	2700	2700	0
540	20231117	120900	92204665	2700	2700	2700	2700	0
541	20231117	120800	92204665	2700	2700	2700	2695	151
542	20231117	120700	91796980	2690	2690	2690	2690	817
543	20231117	120600	89599250	2690	2690	2690	2690	47
544	20231117	120500	89472820	2690	2690	2690	2690	0
545	20231117	120400	89472820	2690	2690	2690	2690	0
546	20231117	120300	89472820	2690	2690	2690	2690	215
547	20231117	120200	88894470	2695	2695	2695	2695	1069
548	20231117	120100	86013515	2700	2700	2700	2700	0
549	20231117	120000	86013515	2700	2700	2700	2700	1
550	20231117	115900	86010815	2700	2700	2700	2700	1032
551	20231117	115800	83224415	2705	2705	2705	2705	1
552	20231117	115700	83221710	2705	2705	2705	2705	1
553	20231117	115600	83219005	2705	2705	2705	2705	45
554	20231117	115500	83097280	2705	2705	2705	2705	1
555	20231117	115400	83094575	2705	2705	2705	2705	0
556	20231117	115300	83094575	2705	2705	2705	2705	0
557	20231117	115200	83094575	2705	2705	2705	2705	0
558	20231117	115100	83094575	2705	2705	2705	2705	0
559	20231117	115000	83094575	2705	2705	2705	2705	0
560	20231117	114900	83094575	2705	2705	2705	2705	0
561	20231117	114800	83094575	2705	2705	2705	2705	0
562	20231117	114700	83094575	2705	2705	2705	2705	1
563	20231117	114600	83091870	2705	2705	2705	2705	42
564	20231117	114500	82978260	2705	2705	2705	2705	2
565	20231117	114400	82972850	2705	2705	2705	2705	0
566	20231117	114300	82972850	2705	2705	2705	2705	0
567	20231117	114200	82972850	2705	2705	2705	2705	0
568	20231117	114100	82972850	2705	2705	2705	2705	0
569	20231117	114000	82972850	2705	2705	2705	2705	0
570	20231117	113900	82972850	2705	2705	2705	2705	45
571	20231117	113800	82851125	2700	2700	2700	2700	0
572	20231117	113700	82851125	2700	2700	2700	2700	0
573	20231117	113600	82851125	2700	2700	2700	2700	0
574	20231117	113500	82851125	2700	2705	2705	2700	73
575	20231117	113400	82653975	2705	2705	2705	2705	0
576	20231117	113300	82653975	2705	2705	2705	2705	0
577	20231117	113200	82653975	2705	2705	2705	2705	0
578	20231117	113100	82653975	2705	2705	2705	2705	0
579	20231117	113000	82653975	2705	2705	2705	2705	0
580	20231117	112900	82653975	2705	2705	2705	2705	1
581	20231117	112800	82651270	2700	2700	2700	2700	0
582	20231117	112700	82651270	2700	2700	2700	2700	1
583	20231117	112600	82648570	2705	2705	2705	2705	44
584	20231117	112500	82529550	2705	2705	2705	2705	0
585	20231117	112400	82529550	2705	2705	2705	2705	0
586	20231117	112300	82529550	2705	2705	2705	2705	0
587	20231117	112200	82529550	2705	2705	2705	2705	0
588	20231117	112100	82529550	2705	2705	2705	2705	0
589	20231117	112000	82529550	2705	2705	2705	2705	0
590	20231117	111900	82529550	2705	2705	2705	2705	1
591	20231117	111800	82526845	2705	2705	2705	2705	1
592	20231117	111700	82524140	2705	2705	2705	2705	5
593	20231117	111600	82510615	2705	2705	2705	2705	46
594	20231117	111500	82386185	2705	2705	2705	2705	0
595	20231117	111400	82386185	2705	2705	2705	2705	0
596	20231117	111300	82386185	2705	2705	2705	2705	0
597	20231117	111200	82386185	2705	2715	2715	2700	2585
598	20231117	111100	75398210	2725	2715	2725	2715	91
599	20231117	111000	75151135	2715	2715	2715	2715	0
600	20231117	110900	75151135	2715	2715	2715	2715	0
601	20231117	110800	75151135	2715	2715	2715	2715	0
602	20231117	110700	75151135	2715	2715	2715	2715	0
603	20231117	110600	75151135	2715	2715	2715	2715	41
604	20231117	110500	75039820	2715	2715	2715	2715	0
605	20231117	110400	75039820	2715	2715	2715	2715	3
606	20231117	110300	75031675	2715	2710	2715	2710	1312
607	20231117	110200	71471910	2710	2710	2710	2710	0
608	20231117	110100	71471910	2710	2700	2710	2700	17
609	20231117	110000	71425940	2710	2710	2710	2710	1
610	20231117	105900	71423230	2705	2705	2705	2705	1210
611	20231117	105800	68150180	2705	2705	2705	2705	1
612	20231117	105700	68147475	2705	2705	2705	2705	44
613	20231117	105600	68028455	2705	2700	2705	2700	30
614	20231117	105500	67947405	2705	2705	2705	2705	0
615	20231117	105400	67947405	2705	2705	2705	2705	500
616	20231117	105300	66594905	2705	2705	2705	2705	346
617	20231117	105200	65658975	2710	2710	2710	2710	1
618	20231117	105100	65656265	2705	2705	2705	2705	166
619	20231117	105000	65207235	2705	2705	2705	2705	0
620	20231117	104900	65207235	2705	2705	2705	2705	0
621	20231117	104800	65207235	2705	2705	2705	2705	11
622	20231117	104700	65177480	2710	2710	2710	2710	15
623	20231117	104600	65136830	2710	2710	2710	2710	46
624	20231117	104500	65012170	2710	2710	2710	2710	0
625	20231117	104400	65012170	2710	2710	2710	2710	0
626	20231117	104300	65012170	2710	2710	2710	2710	1
627	20231117	104200	65009460	2705	2705	2705	2705	1
628	20231117	104100	65006755	2705	2705	2705	2705	20
629	20231117	104000	64952655	2705	2705	2705	2705	0
630	20231117	103900	64952655	2705	2705	2705	2705	0
631	20231117	103800	64952655	2705	2705	2705	2705	11
632	20231117	103700	64922900	2705	2710	2710	2705	2815
633	20231117	103600	57300785	2715	2715	2715	2715	44
634	20231117	103500	57181325	2715	2720	2720	2715	39
635	20231117	103400	57075435	2715	2715	2715	2715	0
636	20231117	103300	57075435	2715	2715	2715	2715	0
637	20231117	103200	57075435	2715	2715	2715	2715	62
638	20231117	103100	56907105	2715	2715	2715	2715	0
639	20231117	103000	56907105	2715	2715	2715	2715	1
640	20231117	102900	56904390	2715	2715	2715	2715	45
641	20231117	102800	56782215	2715	2715	2715	2715	21
642	20231117	102700	56725200	2710	2710	2710	2710	0
643	20231117	102600	56725200	2710	2710	2710	2710	0
644	20231117	102500	56725200	2710	2710	2710	2710	1
645	20231117	102400	56722490	2715	2715	2715	2715	0
646	20231117	102300	56722490	2715	2715	2715	2715	0
647	20231117	102200	56722490	2715	2715	2715	2715	0
648	20231117	102100	56722490	2715	2705	2715	2705	21
649	20231117	102000	56665675	2715	2715	2715	2715	43
650	20231117	101900	56548930	2720	2720	2720	2720	0
651	20231117	101800	56548930	2720	2710	2720	2710	201
652	20231117	101700	56004210	2705	2705	2705	2705	440
653	20231117	101600	54814010	2710	2710	2710	2710	1200
654	20231117	101500	51562010	2710	2710	2710	2710	500
655	20231117	101400	50207010	2710	2710	2710	2710	0
656	20231117	101300	50207010	2710	2705	2710	2705	701
657	20231117	101200	48307305	2705	2705	2705	2705	30
658	20231117	101100	48226155	2715	2710	2715	2710	371
659	20231117	101000	47220740	2705	2705	2705	2705	1000
660	20231117	100900	44515740	2715	2715	2715	2715	1
661	20231117	100800	44513025	2710	2710	2710	2710	19
662	20231117	100700	44461535	2710	2710	2710	2710	2
663	20231117	100600	44456115	2710	2715	2715	2710	740
664	20231117	100500	42450315	2715	2710	2715	2710	578
665	20231117	100400	40883880	2715	2720	2720	2715	292
666	20231117	100300	40090420	2725	2725	2725	2725	12
667	20231117	100200	40057720	2725	2730	2730	2725	554
668	20231117	100100	38545570	2730	2735	2735	2730	1711
669	20231117	100000	33874040	2750	2750	2750	2750	13
670	20231117	095900	33838290	2750	2750	2750	2750	30
671	20231117	095800	33755790	2750	2750	2750	2750	501
672	20231117	095700	32378040	2750	2750	2750	2750	4
673	20231117	095600	32367040	2750	2740	2750	2740	39
674	20231117	095500	32260170	2740	2740	2740	2740	0
675	20231117	095400	32260170	2740	2740	2740	2740	0
676	20231117	095300	32260170	2740	2740	2740	2740	109
677	20231117	095200	31961510	2740	2740	2740	2740	0
678	20231117	095100	31961510	2740	2735	2740	2735	13
679	20231117	095000	31925950	2735	2735	2735	2735	44
680	20231117	094900	31805610	2735	2735	2735	2735	0
681	20231117	094800	31805610	2735	2735	2735	2735	0
682	20231117	094700	31805610	2735	2735	2735	2735	0
683	20231117	094600	31805610	2735	2725	2735	2725	102
684	20231117	094500	31527640	2720	2720	2720	2720	0
685	20231117	094400	31527640	2720	2720	2720	2720	2
686	20231117	094300	31522200	2715	2715	2715	2715	425
687	20231117	094200	30368325	2715	2715	2715	2715	1
688	20231117	094100	30365610	2710	2715	2715	2710	12
689	20231117	094000	30333040	2715	2715	2715	2715	104
690	20231117	093900	30050680	2720	2725	2725	2720	809
691	20231117	093800	27849630	2735	2735	2735	2735	0
692	20231117	093700	27849630	2735	2725	2735	2725	800
693	20231117	093600	25669620	2735	2730	2735	2730	51
694	20231117	093500	25530380	2730	2735	2735	2730	270
695	20231117	093400	24793065	2740	2740	2740	2740	1
696	20231117	093300	24790325	2740	2740	2740	2740	0
697	20231117	093200	24790325	2740	2740	2740	2735	4
698	20231117	093100	24779375	2740	2740	2740	2740	0
699	20231117	093000	24779375	2740	2740	2740	2740	202
700	20231117	092900	24225895	2740	2740	2740	2740	3
701	20231117	092800	24217675	2745	2745	2745	2745	1
702	20231117	092700	24214930	2740	2745	2745	2740	223
703	20231117	092600	23602805	2750	2750	2750	2750	44
704	20231117	092500	23481805	2750	2760	2760	2750	109
705	20231117	092400	23182045	2765	2765	2765	2765	1
706	20231117	092300	23179280	2765	2765	2765	2765	0
707	20231117	092200	23179280	2765	2760	2765	2760	2199
708	20231117	092100	17099515	2760	2755	2760	2755	366
709	20231117	092000	16091015	2750	2745	2750	2745	140
710	20231117	091900	15706035	2750	2750	2750	2750	43
711	20231117	091800	15587785	2745	2750	2750	2745	3
712	20231117	091700	15579540	2740	2740	2740	2740	1
713	20231117	091600	15576800	2735	2735	2740	2735	92
714	20231117	091500	15325010	2735	2735	2735	2735	0
715	20231117	091400	15325010	2735	2730	2735	2730	105
716	20231117	091300	15038340	2725	2730	2730	2725	3
717	20231117	091200	15030160	2725	2725	2725	2725	1
718	20231117	091100	15027435	2725	2725	2725	2725	1
719	20231117	091000	15024710	2730	2735	2735	2725	20
720	20231117	090900	14970195	2720	2730	2730	2720	321
721	20231117	090800	14096805	2730	2730	2730	2730	301
722	20231117	090700	13275075	2730	2740	2740	2730	180
723	20231117	090600	12783630	2750	2735	2750	2735	3109
724	20231117	090500	4237910	2730	2750	2750	2730	535
725	20231117	090400	2777260	2750	2750	2750	2750	1
726	20231117	090300	2774510	2750	2750	2750	2720	1009
727	20231117	090200	0	2750	2750	2750	2750	0
728	20231117	090100	0	2750	2750	2750	2750	0
729	20231117	090000	0	2750	2750	2750	2750	0