KissMeData/332290/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210700	286623243	1688	1688	1688	1688	2501
3	20231117	210600	286623243	1688	1688	1688	1688	0
4	20231117	210500	286623243	1688	1688	1688	1688	0
5	20231117	210400	286623243	1688	1688	1688	1688	0
6	20231117	210300	286623243	1688	1688	1688	1688	0
7	20231117	210200	286623243	1688	1688	1688	1688	0
8	20231117	210100	286623243	1688	1688	1688	1688	0
9	20231117	210000	286623243	1688	1688	1688	1688	0
10	20231117	205900	286623243	1688	1688	1688	1688	0
11	20231117	205800	286623243	1688	1688	1688	1688	0
12	20231117	205700	286623243	1688	1688	1688	1688	0
13	20231117	205600	286623243	1688	1688	1688	1688	0
14	20231117	205500	286623243	1688	1688	1688	1688	0
15	20231117	205400	286623243	1688	1688	1688	1688	0
16	20231117	205300	286623243	1688	1688	1688	1688	0
17	20231117	205200	286623243	1688	1688	1688	1688	0
18	20231117	205100	286623243	1688	1688	1688	1688	0
19	20231117	205000	286623243	1688	1688	1688	1688	0
20	20231117	204900	286623243	1688	1688	1688	1688	0
21	20231117	204800	286623243	1688	1688	1688	1688	0
22	20231117	204700	286623243	1688	1688	1688	1688	0
23	20231117	204600	286623243	1688	1688	1688	1688	0
24	20231117	204500	286623243	1688	1688	1688	1688	0
25	20231117	204400	286623243	1688	1688	1688	1688	0
26	20231117	204300	286623243	1688	1688	1688	1688	0
27	20231117	204200	286623243	1688	1688	1688	1688	0
28	20231117	204100	286623243	1688	1688	1688	1688	0
29	20231117	204000	286623243	1688	1688	1688	1688	0
30	20231117	203900	286623243	1688	1688	1688	1688	0
31	20231117	203800	286623243	1688	1688	1688	1688	0
32	20231117	203700	286623243	1688	1688	1688	1688	2501
33	20231117	203600	286623243	1688	1688	1688	1688	0
34	20231117	203500	286623243	1688	1688	1688	1688	0
35	20231117	203400	286623243	1688	1688	1688	1688	0
36	20231117	203300	286623243	1688	1688	1688	1688	0
37	20231117	203200	286623243	1688	1688	1688	1688	0
38	20231117	203100	286623243	1688	1688	1688	1688	0
39	20231117	203000	286623243	1688	1688	1688	1688	0
40	20231117	202900	286623243	1688	1688	1688	1688	0
41	20231117	202800	286623243	1688	1688	1688	1688	0
42	20231117	202700	286623243	1688	1688	1688	1688	0
43	20231117	202600	286623243	1688	1688	1688	1688	0
44	20231117	202500	286623243	1688	1688	1688	1688	0
45	20231117	202400	286623243	1688	1688	1688	1688	0
46	20231117	202300	286623243	1688	1688	1688	1688	0
47	20231117	202200	286623243	1688	1688	1688	1688	0
48	20231117	202100	286623243	1688	1688	1688	1688	0
49	20231117	202000	286623243	1688	1688	1688	1688	0
50	20231117	201900	286623243	1688	1688	1688	1688	0
51	20231117	201800	286623243	1688	1688	1688	1688	0
52	20231117	201700	286623243	1688	1688	1688	1688	0
53	20231117	201600	286623243	1688	1688	1688	1688	0
54	20231117	201500	286623243	1688	1688	1688	1688	0
55	20231117	201400	286623243	1688	1688	1688	1688	0
56	20231117	201300	286623243	1688	1688	1688	1688	0
57	20231117	201200	286623243	1688	1688	1688	1688	0
58	20231117	201100	286623243	1688	1688	1688	1688	0
59	20231117	201000	286623243	1688	1688	1688	1688	0
60	20231117	200900	286623243	1688	1688	1688	1688	0
61	20231117	200800	286623243	1688	1688	1688	1688	0
62	20231117	200700	286623243	1688	1688	1688	1688	2501
63	20231117	200600	286623243	1688	1688	1688	1688	0
64	20231117	200500	286623243	1688	1688	1688	1688	0
65	20231117	200400	286623243	1688	1688	1688	1688	0
66	20231117	200300	286623243	1688	1688	1688	1688	0
67	20231117	200200	286623243	1688	1688	1688	1688	0
68	20231117	200100	286623243	1688	1688	1688	1688	0
69	20231117	200000	286623243	1688	1688	1688	1688	0
70	20231117	195900	286623243	1688	1688	1688	1688	0
71	20231117	195800	286623243	1688	1688	1688	1688	0
72	20231117	195700	286623243	1688	1688	1688	1688	0
73	20231117	195600	286623243	1688	1688	1688	1688	0
74	20231117	195500	286623243	1688	1688	1688	1688	0
75	20231117	195400	286623243	1688	1688	1688	1688	0
76	20231117	195300	286623243	1688	1688	1688	1688	0
77	20231117	195200	286623243	1688	1688	1688	1688	0
78	20231117	195100	286623243	1688	1688	1688	1688	0
79	20231117	195000	286623243	1688	1688	1688	1688	0
80	20231117	194900	286623243	1688	1688	1688	1688	0
81	20231117	194800	286623243	1688	1688	1688	1688	0
82	20231117	194700	286623243	1688	1688	1688	1688	0
83	20231117	194600	286623243	1688	1688	1688	1688	0
84	20231117	194500	286623243	1688	1688	1688	1688	0
85	20231117	194400	286623243	1688	1688	1688	1688	0
86	20231117	194300	286623243	1688	1688	1688	1688	0
87	20231117	194200	286623243	1688	1688	1688	1688	0
88	20231117	194100	286623243	1688	1688	1688	1688	0
89	20231117	194000	286623243	1688	1688	1688	1688	0
90	20231117	193900	286623243	1688	1688	1688	1688	0
91	20231117	193800	286623243	1688	1688	1688	1688	0
92	20231117	193700	286623243	1688	1688	1688	1688	2501
93	20231117	193600	286623243	1688	1688	1688	1688	0
94	20231117	193500	286623243	1688	1688	1688	1688	0
95	20231117	193400	286623243	1688	1688	1688	1688	0
96	20231117	193300	286623243	1688	1688	1688	1688	0
97	20231117	193200	286623243	1688	1688	1688	1688	0
98	20231117	193100	286623243	1688	1688	1688	1688	0
99	20231117	193000	286623243	1688	1688	1688	1688	0
100	20231117	192900	286623243	1688	1688	1688	1688	0
101	20231117	192800	286623243	1688	1688	1688	1688	0
102	20231117	192700	286623243	1688	1688	1688	1688	0
103	20231117	192600	286623243	1688	1688	1688	1688	0
104	20231117	192500	286623243	1688	1688	1688	1688	0
105	20231117	192400	286623243	1688	1688	1688	1688	0
106	20231117	192300	286623243	1688	1688	1688	1688	0
107	20231117	192200	286623243	1688	1688	1688	1688	0
108	20231117	192100	286623243	1688	1688	1688	1688	0
109	20231117	192000	286623243	1688	1688	1688	1688	0
110	20231117	191900	286623243	1688	1688	1688	1688	0
111	20231117	191800	286623243	1688	1688	1688	1688	0
112	20231117	191700	286623243	1688	1688	1688	1688	0
113	20231117	191600	286623243	1688	1688	1688	1688	0
114	20231117	191500	286623243	1688	1688	1688	1688	0
115	20231117	191400	286623243	1688	1688	1688	1688	0
116	20231117	191300	286623243	1688	1688	1688	1688	0
117	20231117	191200	286623243	1688	1688	1688	1688	0
118	20231117	191100	286623243	1688	1688	1688	1688	0
119	20231117	191000	286623243	1688	1688	1688	1688	0
120	20231117	190900	286623243	1688	1688	1688	1688	0
121	20231117	190800	286623243	1688	1688	1688	1688	0
122	20231117	190700	286623243	1688	1688	1688	1688	2501
123	20231117	190600	286623243	1688	1688	1688	1688	0
124	20231117	190500	286623243	1688	1688	1688	1688	0
125	20231117	190400	286623243	1688	1688	1688	1688	0
126	20231117	190300	286623243	1688	1688	1688	1688	0
127	20231117	190200	286623243	1688	1688	1688	1688	0
128	20231117	190100	286623243	1688	1688	1688	1688	0
129	20231117	190000	286623243	1688	1688	1688	1688	0
130	20231117	185900	286623243	1688	1688	1688	1688	0
131	20231117	185800	286623243	1688	1688	1688	1688	0
132	20231117	185700	286623243	1688	1688	1688	1688	0
133	20231117	185600	286623243	1688	1688	1688	1688	0
134	20231117	185500	286623243	1688	1688	1688	1688	0
135	20231117	185400	286623243	1688	1688	1688	1688	0
136	20231117	185300	286623243	1688	1688	1688	1688	0
137	20231117	185200	286623243	1688	1688	1688	1688	0
138	20231117	185100	286623243	1688	1688	1688	1688	0
139	20231117	185000	286623243	1688	1688	1688	1688	0
140	20231117	184900	286623243	1688	1688	1688	1688	0
141	20231117	184800	286623243	1688	1688	1688	1688	0
142	20231117	184700	286623243	1688	1688	1688	1688	0
143	20231117	184600	286623243	1688	1688	1688	1688	0
144	20231117	184500	286623243	1688	1688	1688	1688	0
145	20231117	184400	286623243	1688	1688	1688	1688	0
146	20231117	184300	286623243	1688	1688	1688	1688	0
147	20231117	184200	286623243	1688	1688	1688	1688	0
148	20231117	184100	286623243	1688	1688	1688	1688	0
149	20231117	184000	286623243	1688	1688	1688	1688	0
150	20231117	183900	286623243	1688	1688	1688	1688	0
151	20231117	183800	286623243	1688	1688	1688	1688	0
152	20231117	183700	286623243	1688	1688	1688	1688	2501
153	20231117	183600	286623243	1688	1688	1688	1688	0
154	20231117	183500	286623243	1688	1688	1688	1688	0
155	20231117	183400	286623243	1688	1688	1688	1688	0
156	20231117	183300	286623243	1688	1688	1688	1688	0
157	20231117	183200	286623243	1688	1688	1688	1688	0
158	20231117	183100	286623243	1688	1688	1688	1688	0
159	20231117	183000	286623243	1688	1688	1688	1688	0
160	20231117	182900	286623243	1688	1688	1688	1688	0
161	20231117	182800	286623243	1688	1688	1688	1688	0
162	20231117	182700	286623243	1688	1688	1688	1688	0
163	20231117	182600	286623243	1688	1688	1688	1688	0
164	20231117	182500	286623243	1688	1688	1688	1688	0
165	20231117	182400	286623243	1688	1688	1688	1688	0
166	20231117	182300	286623243	1688	1688	1688	1688	0
167	20231117	182200	286623243	1688	1688	1688	1688	0
168	20231117	182100	286623243	1688	1688	1688	1688	0
169	20231117	182000	286623243	1688	1688	1688	1688	0
170	20231117	181900	286623243	1688	1688	1688	1688	0
171	20231117	181800	286623243	1688	1688	1688	1688	0
172	20231117	181700	286623243	1688	1688	1688	1688	0
173	20231117	181600	286623243	1688	1688	1688	1688	0
174	20231117	181500	286623243	1688	1688	1688	1688	0
175	20231117	181400	286623243	1688	1688	1688	1688	0
176	20231117	181300	286623243	1688	1688	1688	1688	0
177	20231117	181200	286623243	1688	1688	1688	1688	0
178	20231117	181100	286623243	1688	1688	1688	1688	0
179	20231117	181000	286623243	1688	1688	1688	1688	0
180	20231117	180900	286623243	1688	1688	1688	1688	0
181	20231117	180800	286623243	1688	1688	1688	1688	0
182	20231117	180700	286623243	1688	1688	1688	1688	2501
183	20231117	180600	286623243	1688	1688	1688	1688	0
184	20231117	180500	286623243	1688	1688	1688	1688	0
185	20231117	180400	286623243	1688	1688	1688	1688	0
186	20231117	180300	286623243	1688	1688	1688	1688	0
187	20231117	180200	286623243	1688	1688	1688	1688	0
188	20231117	180100	286623243	1688	1688	1688	1688	0
189	20231117	180000	286623243	1688	1688	1688	1688	0
190	20231117	175900	286623243	1688	1688	1688	1688	0
191	20231117	175800	286623243	1688	1688	1688	1688	0
192	20231117	175700	286623243	1688	1688	1688	1688	0
193	20231117	175600	286623243	1688	1688	1688	1688	0
194	20231117	175500	286623243	1688	1688	1688	1688	0
195	20231117	175400	286623243	1688	1688	1688	1688	0
196	20231117	175300	286623243	1688	1688	1688	1688	0
197	20231117	175200	286623243	1688	1688	1688	1688	0
198	20231117	175100	286623243	1688	1688	1688	1688	0
199	20231117	175000	286623243	1688	1688	1688	1688	0
200	20231117	174900	286623243	1688	1688	1688	1688	0
201	20231117	174800	286623243	1688	1688	1688	1688	0
202	20231117	174700	286623243	1688	1688	1688	1688	0
203	20231117	174600	286623243	1688	1688	1688	1688	0
204	20231117	174500	286623243	1688	1688	1688	1688	0
205	20231117	174400	286623243	1688	1688	1688	1688	0
206	20231117	174300	286623243	1688	1688	1688	1688	0
207	20231117	174200	286623243	1688	1688	1688	1688	0
208	20231117	174100	286623243	1688	1688	1688	1688	0
209	20231117	174000	286623243	1688	1688	1688	1688	0
210	20231117	173900	286623243	1688	1688	1688	1688	0
211	20231117	173800	286623243	1688	1688	1688	1688	0
212	20231117	173700	286623243	1688	1688	1688	1688	2501
213	20231117	173600	286623243	1688	1688	1688	1688	0
214	20231117	173500	286623243	1688	1688	1688	1688	0
215	20231117	173400	286623243	1688	1688	1688	1688	0
216	20231117	173300	286623243	1688	1688	1688	1688	0
217	20231117	173200	286623243	1688	1688	1688	1688	0
218	20231117	173100	286623243	1688	1688	1688	1688	0
219	20231117	173000	286623243	1688	1688	1688	1688	0
220	20231117	172900	286623243	1688	1688	1688	1688	0
221	20231117	172800	286623243	1688	1688	1688	1688	0
222	20231117	172700	286623243	1688	1688	1688	1688	0
223	20231117	172600	286623243	1688	1688	1688	1688	0
224	20231117	172500	286623243	1688	1688	1688	1688	0
225	20231117	172400	286623243	1688	1688	1688	1688	0
226	20231117	172300	286623243	1688	1688	1688	1688	0
227	20231117	172200	286623243	1688	1688	1688	1688	0
228	20231117	172100	286623243	1688	1688	1688	1688	0
229	20231117	172000	286623243	1688	1688	1688	1688	0
230	20231117	171900	286623243	1688	1688	1688	1688	0
231	20231117	171800	286623243	1688	1688	1688	1688	0
232	20231117	171700	286623243	1688	1688	1688	1688	0
233	20231117	171600	286623243	1688	1688	1688	1688	0
234	20231117	171500	286623243	1688	1688	1688	1688	0
235	20231117	171400	286623243	1688	1688	1688	1688	0
236	20231117	171300	286623243	1688	1688	1688	1688	0
237	20231117	171200	286623243	1688	1688	1688	1688	0
238	20231117	171100	286623243	1688	1688	1688	1688	0
239	20231117	171000	286623243	1688	1688	1688	1688	0
240	20231117	170900	286623243	1688	1688	1688	1688	0
241	20231117	170800	286623243	1688	1688	1688	1688	0
242	20231117	170700	286623243	1688	1688	1688	1688	2501
243	20231117	170600	286623243	1688	1688	1688	1688	0
244	20231117	170500	286623243	1688	1688	1688	1688	0
245	20231117	170400	286623243	1688	1688	1688	1688	0
246	20231117	170300	286623243	1688	1688	1688	1688	0
247	20231117	170200	286623243	1688	1688	1688	1688	0
248	20231117	170100	286623243	1688	1688	1688	1688	0
249	20231117	170000	286623243	1688	1688	1688	1688	0
250	20231117	165900	286623243	1688	1688	1688	1688	0
251	20231117	165800	286623243	1688	1688	1688	1688	0
252	20231117	165700	286623243	1688	1688	1688	1688	0
253	20231117	165600	286623243	1688	1688	1688	1688	0
254	20231117	165500	286623243	1688	1688	1688	1688	0
255	20231117	165400	286623243	1688	1688	1688	1688	0
256	20231117	165300	286623243	1688	1688	1688	1688	0
257	20231117	165200	286623243	1688	1688	1688	1688	0
258	20231117	165100	286623243	1688	1688	1688	1688	0
259	20231117	165000	286623243	1688	1688	1688	1688	0
260	20231117	164900	286623243	1688	1688	1688	1688	0
261	20231117	164800	286623243	1688	1688	1688	1688	0
262	20231117	164700	286623243	1688	1688	1688	1688	0
263	20231117	164600	286623243	1688	1688	1688	1688	0
264	20231117	164500	286623243	1688	1688	1688	1688	0
265	20231117	164400	286623243	1688	1688	1688	1688	0
266	20231117	164300	286623243	1688	1688	1688	1688	0
267	20231117	164200	286623243	1688	1688	1688	1688	0
268	20231117	164100	286623243	1688	1688	1688	1688	0
269	20231117	164000	286623243	1688	1688	1688	1688	0
270	20231117	163900	286623243	1688	1688	1688	1688	0
271	20231117	163800	286623243	1688	1688	1688	1688	0
272	20231117	163700	286623243	1688	1688	1688	1688	2501
273	20231117	163600	286623243	1688	1688	1688	1688	0
274	20231117	163500	286623243	1688	1688	1688	1688	0
275	20231117	163400	286623243	1688	1688	1688	1688	0
276	20231117	163300	286623243	1688	1688	1688	1688	0
277	20231117	163200	286623243	1688	1688	1688	1688	0
278	20231117	163100	286623243	1688	1688	1688	1688	0
279	20231117	163000	286623243	1688	1688	1688	1688	0
280	20231117	162900	286623243	1688	1688	1688	1688	0
281	20231117	162800	286623243	1688	1688	1688	1688	0
282	20231117	162700	286623243	1688	1688	1688	1688	0
283	20231117	162600	286623243	1688	1688	1688	1688	0
284	20231117	162500	286623243	1688	1688	1688	1688	0
285	20231117	162400	286623243	1688	1688	1688	1688	0
286	20231117	162300	286623243	1688	1688	1688	1688	0
287	20231117	162200	286623243	1688	1688	1688	1688	0
288	20231117	162100	286623243	1688	1688	1688	1688	0
289	20231117	162000	286623243	1688	1688	1688	1688	0
290	20231117	161900	286623243	1688	1688	1688	1688	0
291	20231117	161800	286623243	1688	1688	1688	1688	0
292	20231117	161700	286623243	1688	1688	1688	1688	0
293	20231117	161600	286623243	1688	1688	1688	1688	0
294	20231117	161500	286623243	1688	1688	1688	1688	0
295	20231117	161400	286623243	1688	1688	1688	1688	0
296	20231117	161300	286623243	1688	1688	1688	1688	0
297	20231117	161200	286623243	1688	1688	1688	1688	0
298	20231117	161100	286623243	1688	1688	1688	1688	0
299	20231117	161000	286623243	1688	1688	1688	1688	0
300	20231117	160900	286623243	1688	1688	1688	1688	0
301	20231117	160800	286623243	1688	1688	1688	1688	0
302	20231117	160700	286623243	1688	1688	1688	1688	2501
303	20231117	160600	286623243	1688	1688	1688	1688	0
304	20231117	160500	286623243	1688	1688	1688	1688	0
305	20231117	160400	286623243	1688	1688	1688	1688	0
306	20231117	160300	286623243	1688	1688	1688	1688	0
307	20231117	160200	286623243	1688	1688	1688	1688	0
308	20231117	160100	286623243	1688	1688	1688	1688	0
309	20231117	160000	286623243	1688	1688	1688	1688	0
310	20231117	155900	286623243	1688	1688	1688	1688	0
311	20231117	155800	286623243	1688	1688	1688	1688	0
312	20231117	155700	286623243	1688	1688	1688	1688	0
313	20231117	155600	286623243	1688	1688	1688	1688	0
314	20231117	155500	286623243	1688	1688	1688	1688	0
315	20231117	155400	286623243	1688	1688	1688	1688	0
316	20231117	155300	286623243	1688	1688	1688	1688	0
317	20231117	155200	286623243	1688	1688	1688	1688	0
318	20231117	155100	286623243	1688	1688	1688	1688	0
319	20231117	155000	286623243	1688	1688	1688	1688	0
320	20231117	154900	286623243	1688	1688	1688	1688	0
321	20231117	154800	286623243	1688	1688	1688	1688	0
322	20231117	154700	286623243	1688	1688	1688	1688	0
323	20231117	154600	286623243	1688	1688	1688	1688	0
324	20231117	154500	286623243	1688	1688	1688	1688	0
325	20231117	154400	286623243	1688	1688	1688	1688	0
326	20231117	154300	286623243	1688	1688	1688	1688	0
327	20231117	154200	286623243	1688	1688	1688	1688	0
328	20231117	154100	286623243	1688	1688	1688	1688	0
329	20231117	154000	286623243	1688	1688	1688	1688	0
330	20231117	153900	286623243	1688	1688	1688	1688	0
331	20231117	153800	286623243	1688	1688	1688	1688	0
332	20231117	153700	286623243	1688	1688	1688	1688	2501
333	20231117	153600	286623243	1688	1688	1688	1688	0
334	20231117	153500	286623243	1688	1688	1688	1688	0
335	20231117	153400	286623243	1688	1688	1688	1688	0
336	20231117	153300	286623243	1688	1688	1688	1688	0
337	20231117	153200	286623243	1688	1688	1688	1688	0
338	20231117	153100	286623243	1688	1688	1688	1688	0
339	20231117	153000	286623243	1688	1688	1688	1688	2501
340	20231117	152900	282401555	1688	1688	1688	1688	0
341	20231117	152800	282401555	1688	1688	1688	1688	0
342	20231117	152700	282401555	1688	1688	1688	1688	0
343	20231117	152600	282401555	1688	1688	1688	1688	0
344	20231117	152500	282401555	1688	1688	1688	1688	0
345	20231117	152400	282401555	1688	1688	1688	1688	0
346	20231117	152300	282401555	1688	1688	1688	1688	0
347	20231117	152200	282401555	1688	1688	1688	1688	0
348	20231117	152100	282401555	1688	1688	1688	1688	0
349	20231117	152000	282401555	1688	1688	1688	1688	0
350	20231117	151900	282401555	1688	1688	1688	1682	28
351	20231117	151800	282354351	1688	1681	1688	1681	26
352	20231117	151700	282310554	1688	1689	1689	1680	156
353	20231117	151600	282048422	1680	1687	1689	1680	12065
354	20231117	151500	261756762	1688	1688	1689	1686	125
355	20231117	151400	261545854	1688	1687	1688	1686	900
356	20231117	151300	260028235	1688	1688	1688	1688	509
357	20231117	151200	259169043	1688	1688	1688	1688	70
358	20231117	151100	259050883	1688	1688	1688	1688	0
359	20231117	151000	259050883	1688	1687	1688	1687	93
360	20231117	150900	258893990	1687	1687	1687	1687	9
361	20231117	150800	258878807	1688	1688	1688	1688	10
362	20231117	150700	258861927	1688	1688	1688	1688	18
363	20231117	150600	258831543	1688	1686	1688	1686	13
364	20231117	150500	258809622	1689	1689	1689	1689	0
365	20231117	150400	258809622	1689	1688	1689	1688	52
366	20231117	150300	258721844	1689	1689	1689	1689	3
367	20231117	150200	258716777	1689	1687	1689	1687	139
368	20231117	150100	258482032	1689	1687	1689	1686	311
369	20231117	150000	257957465	1689	1689	1689	1689	0
370	20231117	145900	257957465	1689	1689	1689	1689	4
371	20231117	145800	257950709	1687	1689	1689	1687	413
372	20231117	145700	257253799	1688	1688	1688	1688	2
373	20231117	145600	257250423	1689	1689	1689	1689	10
374	20231117	145500	257233533	1689	1688	1689	1688	14
375	20231117	145400	257209899	1689	1688	1689	1687	552
376	20231117	145300	256278656	1689	1689	1689	1689	0
377	20231117	145200	256278656	1689	1689	1689	1687	114
378	20231117	145100	256086316	1689	1689	1689	1688	26
379	20231117	145000	256042412	1689	1689	1689	1687	19
380	20231117	144900	256010335	1689	1689	1689	1689	1
381	20231117	144800	256008646	1690	1690	1690	1690	0
382	20231117	144700	256008646	1690	1690	1690	1690	0
383	20231117	144600	256008646	1690	1690	1690	1690	0
384	20231117	144500	256008646	1690	1690	1690	1690	0
385	20231117	144400	256008646	1690	1690	1690	1690	0
386	20231117	144300	256008646	1690	1690	1690	1690	1
387	20231117	144200	256006956	1690	1689	1690	1686	2689
388	20231117	144100	251472955	1690	1690	1690	1690	0
389	20231117	144000	251472955	1690	1690	1690	1690	0
390	20231117	143900	251472955	1690	1689	1690	1689	60
391	20231117	143800	251371613	1690	1690	1690	1690	0
392	20231117	143700	251371613	1690	1690	1690	1689	6
393	20231117	143600	251361474	1690	1689	1690	1689	207
394	20231117	143500	251011845	1690	1690	1690	1690	449
395	20231117	143400	250253035	1692	1692	1692	1692	4
396	20231117	143300	250246267	1690	1696	1696	1690	2124
397	20231117	143200	246648841	1699	1699	1699	1699	0
398	20231117	143100	246648841	1699	1699	1699	1697	13
399	20231117	143000	246626762	1696	1696	1696	1696	11
400	20231117	142900	246608106	1696	1696	1696	1696	22
401	20231117	142800	246570794	1699	1696	1699	1696	29
402	20231117	142700	246521598	1699	1699	1699	1699	0
403	20231117	142600	246521598	1699	1699	1699	1699	0
404	20231117	142500	246521598	1699	1695	1699	1695	181
405	20231117	142400	246214783	1699	1696	1699	1696	66
406	20231117	142300	246102682	1699	1699	1699	1696	44
407	20231117	142200	246027981	1698	1699	1699	1698	23
408	20231117	142100	245988915	1699	1699	1699	1699	1
409	20231117	142000	245987216	1696	1699	1699	1696	2052
410	20231117	141900	242502969	1699	1697	1699	1697	502
411	20231117	141800	241651071	1699	1697	1699	1697	59
412	20231117	141700	241550946	1700	1700	1700	1700	0
413	20231117	141600	241550946	1700	1700	1700	1700	0
414	20231117	141500	241550946	1700	1700	1700	1700	0
415	20231117	141400	241550946	1700	1700	1700	1700	0
416	20231117	141300	241550946	1700	1699	1700	1699	30
417	20231117	141200	241499975	1699	1699	1699	1699	0
418	20231117	141100	241499975	1699	1698	1699	1698	11
419	20231117	141000	241481296	1698	1700	1700	1698	1001
420	20231117	140900	239781596	1700	1700	1700	1700	0
421	20231117	140800	239781596	1700	1700	1700	1700	0
422	20231117	140700	239781596	1700	1700	1700	1700	1
423	20231117	140600	239779896	1698	1700	1700	1698	303
424	20231117	140500	239265396	1699	1699	1699	1699	119
425	20231117	140400	239063215	1699	1699	1699	1699	612
426	20231117	140300	238023427	1699	1698	1699	1698	297
427	20231117	140200	237519120	1698	1698	1698	1698	0
428	20231117	140100	237519120	1698	1698	1698	1698	0
429	20231117	140000	237519120	1698	1698	1698	1698	0
430	20231117	135900	237519120	1698	1697	1698	1697	104
431	20231117	135800	237342631	1697	1697	1697	1697	0
432	20231117	135700	237342631	1697	1697	1697	1697	100
433	20231117	135600	237172931	1697	1697	1697	1697	0
434	20231117	135500	237172931	1697	1686	1697	1686	52
435	20231117	135400	237085237	1697	1697	1697	1697	0
436	20231117	135300	237085237	1697	1697	1697	1697	0
437	20231117	135200	237085237	1697	1697	1697	1697	0
438	20231117	135100	237085237	1697	1697	1697	1697	0
439	20231117	135000	237085237	1697	1697	1697	1697	0
440	20231117	134900	237085237	1697	1697	1697	1697	1
441	20231117	134800	237083540	1697	1697	1697	1697	0
442	20231117	134700	237083540	1697	1697	1697	1697	0
443	20231117	134600	237083540	1697	1697	1697	1697	0
444	20231117	134500	237083540	1697	1697	1697	1697	0
445	20231117	134400	237083540	1697	1697	1697	1697	0
446	20231117	134300	237083540	1697	1697	1697	1697	0
447	20231117	134200	237083540	1697	1697	1697	1697	2
448	20231117	134100	237080146	1697	1697	1697	1697	0
449	20231117	134000	237080146	1697	1696	1697	1696	1253
450	20231117	133900	234955053	1696	1686	1696	1686	229
451	20231117	133800	234568659	1696	1695	1696	1695	4
452	20231117	133700	234561877	1695	1695	1695	1695	65
453	20231117	133600	234451702	1698	1698	1698	1698	1
454	20231117	133500	234450004	1698	1697	1698	1686	1024
455	20231117	133400	232723149	1698	1697	1698	1697	54
456	20231117	133300	232631509	1698	1698	1698	1698	0
457	20231117	133200	232631509	1698	1697	1698	1697	3
458	20231117	133100	232626417	1698	1697	1699	1696	55
459	20231117	133000	232533080	1698	1697	1698	1697	2
460	20231117	132900	232529685	1697	1697	1697	1697	52
461	20231117	132800	232441441	1699	1699	1699	1699	0
462	20231117	132700	232441441	1699	1699	1699	1699	0
463	20231117	132600	232441441	1699	1695	1699	1694	51
464	20231117	132500	232354987	1695	1693	1695	1693	25
465	20231117	132400	232312660	1692	1693	1693	1692	22
466	20231117	132300	232275415	1693	1692	1694	1692	13
467	20231117	132200	232253410	1694	1692	1694	1692	357
468	20231117	132100	231648738	1694	1686	1694	1685	1207
469	20231117	132000	229614474	1694	1694	1694	1694	2
470	20231117	131900	229611086	1694	1694	1694	1694	2
471	20231117	131800	229607698	1694	1693	1694	1693	2
472	20231117	131700	229604311	1694	1694	1694	1693	6
473	20231117	131600	229594148	1694	1686	1694	1686	32
474	20231117	131500	229540181	1694	1694	1694	1694	1
475	20231117	131400	229538487	1694	1686	1694	1686	6
476	20231117	131300	229528341	1694	1694	1694	1694	0
477	20231117	131200	229528341	1694	1688	1694	1686	67
478	20231117	131100	229415311	1694	1694	1694	1694	0
479	20231117	131000	229415311	1694	1694	1694	1694	0
480	20231117	130900	229415311	1694	1694	1694	1694	0
481	20231117	130800	229415311	1694	1694	1694	1694	2
482	20231117	130700	229411923	1690	1690	1690	1690	33
483	20231117	130600	229356153	1695	1695	1695	1695	0
484	20231117	130500	229356153	1695	1694	1695	1693	104
485	20231117	130400	229179929	1695	1695	1695	1695	0
486	20231117	130300	229179929	1695	1695	1695	1695	0
487	20231117	130200	229179929	1695	1695	1695	1695	0
488	20231117	130100	229179929	1695	1695	1695	1695	0
489	20231117	130000	229179929	1695	1695	1695	1695	0
490	20231117	125900	229179929	1695	1688	1695	1688	177
491	20231117	125800	228880813	1690	1690	1690	1690	0
492	20231117	125700	228880813	1690	1690	1690	1690	0
493	20231117	125600	228880813	1690	1688	1690	1688	11
494	20231117	125500	228862227	1690	1690	1690	1690	25
495	20231117	125400	228819977	1690	1690	1690	1690	0
496	20231117	125300	228819977	1690	1690	1690	1690	1
497	20231117	125200	228818287	1690	1690	1690	1690	0
498	20231117	125100	228818287	1690	1690	1690	1690	4
499	20231117	125000	228811527	1690	1690	1690	1690	0
500	20231117	124900	228811527	1690	1690	1690	1690	10
501	20231117	124800	228794627	1690	1690	1690	1690	0
502	20231117	124700	228794627	1690	1690	1690	1690	0
503	20231117	124600	228794627	1690	1690	1690	1690	1000
504	20231117	124500	227104627	1690	1690	1690	1690	0
505	20231117	124400	227104627	1690	1684	1690	1684	30
506	20231117	124300	227054095	1690	1690	1690	1690	0
507	20231117	124200	227054095	1690	1690	1690	1690	0
508	20231117	124100	227054095	1690	1690	1690	1690	0
509	20231117	124000	227054095	1690	1690	1690	1690	0
510	20231117	123900	227054095	1690	1690	1690	1690	0
511	20231117	123800	227054095	1690	1689	1690	1684	609
512	20231117	123700	226025896	1689	1686	1689	1686	12
513	20231117	123600	226005643	1689	1686	1689	1686	3
514	20231117	123500	226000579	1689	1689	1689	1689	0
515	20231117	123400	226000579	1689	1686	1689	1686	7
516	20231117	123300	225988771	1689	1689	1689	1689	0
517	20231117	123200	225988771	1689	1689	1689	1689	2
518	20231117	123100	225985393	1689	1689	1689	1689	6
519	20231117	123000	225975259	1686	1688	1689	1686	95
520	20231117	122900	225814937	1688	1688	1688	1688	0
521	20231117	122800	225814937	1688	1688	1688	1688	0
522	20231117	122700	225814937	1688	1688	1688	1688	0
523	20231117	122600	225814937	1688	1688	1688	1688	0
524	20231117	122500	225814937	1688	1688	1688	1688	0
525	20231117	122400	225814937	1688	1685	1688	1685	510
526	20231117	122300	224954162	1685	1685	1685	1685	0
527	20231117	122200	224954162	1685	1685	1685	1685	0
528	20231117	122100	224954162	1685	1685	1685	1685	0
529	20231117	122000	224954162	1685	1685	1685	1685	80
530	20231117	121900	224819362	1686	1686	1686	1686	0
531	20231117	121800	224819362	1686	1686	1686	1686	10
532	20231117	121700	224802502	1686	1686	1686	1686	0
533	20231117	121600	224802502	1686	1686	1686	1686	0
534	20231117	121500	224802502	1686	1684	1686	1684	2001
535	20231117	121400	221432816	1684	1684	1684	1684	0
536	20231117	121300	221432816	1684	1684	1684	1684	7
537	20231117	121200	221421028	1685	1685	1685	1685	0
538	20231117	121100	221421028	1685	1685	1685	1685	0
539	20231117	121000	221421028	1685	1685	1685	1685	101
540	20231117	120900	221250843	1683	1683	1683	1683	912
541	20231117	120800	219715947	1683	1683	1683	1683	0
542	20231117	120700	219715947	1683	1683	1683	1683	0
543	20231117	120600	219715947	1683	1683	1683	1683	0
544	20231117	120500	219715947	1683	1683	1683	1683	927
545	20231117	120400	218155806	1684	1684	1684	1684	400
546	20231117	120300	217482206	1689	1687	1689	1687	75
547	20231117	120200	217355613	1684	1689	1689	1684	721
548	20231117	120100	216141085	1689	1689	1689	1689	0
549	20231117	120000	216141085	1689	1689	1689	1689	1
550	20231117	115900	216139396	1687	1687	1687	1687	0
551	20231117	115800	216139396	1687	1687	1687	1687	145
552	20231117	115700	215894781	1689	1689	1689	1689	0
553	20231117	115600	215894781	1689	1689	1689	1689	0
554	20231117	115500	215894781	1689	1689	1689	1689	0
555	20231117	115400	215894781	1689	1689	1689	1689	0
556	20231117	115300	215894781	1689	1689	1689	1689	100
557	20231117	115200	215725881	1689	1689	1689	1689	0
558	20231117	115100	215725881	1689	1689	1689	1689	1
559	20231117	115000	215724192	1688	1688	1688	1688	2
560	20231117	114900	215720816	1688	1688	1688	1688	0
561	20231117	114800	215720816	1688	1688	1688	1688	0
562	20231117	114700	215720816	1688	1687	1688	1687	2444
563	20231117	114600	211595444	1688	1688	1688	1688	1
564	20231117	114500	211593756	1683	1683	1683	1683	43
565	20231117	114400	211521387	1683	1683	1683	1683	457
566	20231117	114300	210752256	1683	1683	1683	1683	298
567	20231117	114200	210250722	1683	1683	1683	1683	1013
568	20231117	114100	208545843	1681	1683	1683	1681	6711
569	20231117	114000	197255683	1683	1683	1683	1683	0
570	20231117	113900	197255683	1683	1683	1683	1683	0
571	20231117	113800	197255683	1683	1683	1683	1683	0
572	20231117	113700	197255683	1683	1683	1683	1683	0
573	20231117	113600	197255683	1683	1683	1683	1683	100
574	20231117	113500	197087383	1682	1682	1682	1682	0
575	20231117	113400	197087383	1682	1682	1682	1682	0
576	20231117	113300	197087383	1682	1682	1682	1682	0
577	20231117	113200	197087383	1682	1682	1682	1682	0
578	20231117	113100	197087383	1682	1682	1682	1682	0
579	20231117	113000	197087383	1682	1682	1682	1682	0
580	20231117	112900	197087383	1682	1682	1682	1682	0
581	20231117	112800	197087383	1682	1684	1684	1682	1137
582	20231117	112700	195174448	1683	1685	1685	1683	566
583	20231117	112600	194221319	1686	1687	1687	1686	1974
584	20231117	112500	190891600	1689	1689	1689	1689	7
585	20231117	112400	190879777	1689	1689	1689	1689	250
586	20231117	112300	190457527	1688	1688	1688	1688	0
587	20231117	112200	190457527	1688	1688	1688	1687	17
588	20231117	112100	190428844	1687	1687	1687	1687	110
589	20231117	112000	190243274	1687	1687	1687	1687	0
590	20231117	111900	190243274	1687	1687	1687	1687	0
591	20231117	111800	190243274	1687	1687	1687	1687	0
592	20231117	111700	190243274	1687	1687	1687	1687	151
593	20231117	111600	189988537	1690	1690	1690	1690	0
594	20231117	111500	189988537	1690	1690	1690	1690	0
595	20231117	111400	189988537	1690	1690	1690	1690	0
596	20231117	111300	189988537	1690	1690	1690	1690	2085
597	20231117	111200	186464887	1690	1690	1690	1690	0
598	20231117	111100	186464887	1690	1690	1690	1690	100
599	20231117	111000	186295887	1696	1696	1696	1696	400
600	20231117	110900	185617487	1697	1690	1697	1690	999
601	20231117	110800	183929163	1690	1690	1690	1690	838
602	20231117	110700	182512943	1688	1689	1689	1688	442
603	20231117	110600	181766526	1699	1699	1699	1699	0
604	20231117	110500	181766526	1699	1699	1699	1699	0
605	20231117	110400	181766526	1699	1699	1699	1699	0
606	20231117	110300	181766526	1699	1699	1699	1699	15
607	20231117	110200	181741041	1699	1699	1699	1699	2
608	20231117	110100	181737643	1699	1699	1699	1699	0
609	20231117	110000	181737643	1699	1699	1699	1699	1
610	20231117	105900	181735944	1690	1690	1690	1690	3
611	20231117	105800	181730874	1690	1690	1690	1690	115
612	20231117	105700	181536524	1699	1699	1699	1699	0
613	20231117	105600	181536524	1699	1699	1699	1699	0
614	20231117	105500	181536524	1699	1692	1699	1690	1908
615	20231117	105400	178311574	1700	1700	1700	1700	0
616	20231117	105300	178311574	1700	1699	1700	1693	40
617	20231117	105200	178243787	1699	1699	1699	1692	282
618	20231117	105100	177765901	1701	1701	1701	1701	0
619	20231117	105000	177765901	1701	1694	1701	1693	1073
620	20231117	104900	175948851	1702	1703	1703	1694	2438
621	20231117	104800	171814355	1698	1698	1698	1698	18
622	20231117	104700	171783791	1703	1703	1703	1703	0
623	20231117	104600	171783791	1703	1703	1703	1703	0
624	20231117	104500	171783791	1703	1699	1703	1698	385
625	20231117	104400	171129598	1699	1701	1703	1698	114
626	20231117	104300	170935850	1701	1701	1701	1697	301
627	20231117	104200	170424553	1701	1697	1701	1697	354
628	20231117	104100	169823807	1701	1701	1701	1701	471
629	20231117	104000	169022636	1701	1697	1701	1697	516
630	20231117	103900	168146976	1696	1696	1700	1696	478
631	20231117	103800	167336254	1695	1696	1696	1695	359
632	20231117	103700	166727492	1701	1701	1701	1701	0
633	20231117	103600	166727492	1701	1701	1701	1701	10
634	20231117	103500	166710482	1701	1701	1701	1701	0
635	20231117	103400	166710482	1701	1698	1701	1697	66
636	20231117	103300	166598438	1701	1697	1702	1697	308
637	20231117	103200	166075046	1697	1698	1701	1697	565
638	20231117	103100	165115733	1702	1701	1702	1701	17
639	20231117	103000	165086814	1701	1701	1701	1701	100
640	20231117	102900	164916714	1702	1702	1702	1702	0
641	20231117	102800	164916714	1702	1702	1702	1702	0
642	20231117	102700	164916714	1702	1702	1702	1702	0
643	20231117	102600	164916714	1702	1702	1702	1702	0
644	20231117	102500	164916714	1702	1698	1702	1698	25
645	20231117	102400	164874260	1702	1700	1702	1700	849
646	20231117	102300	163430941	1701	1701	1701	1701	0
647	20231117	102200	163430941	1701	1701	1701	1701	0
648	20231117	102100	163430941	1701	1701	1701	1701	0
649	20231117	102000	163430941	1701	1694	1701	1694	33
650	20231117	101900	163375025	1701	1700	1701	1693	3077
651	20231117	101800	158151441	1700	1700	1700	1700	299
652	20231117	101700	157643141	1700	1700	1700	1700	0
653	20231117	101600	157643141	1700	1700	1700	1700	4
654	20231117	101500	157636341	1700	1700	1700	1700	1
655	20231117	101400	157634641	1700	1695	1700	1695	32
656	20231117	101300	157580391	1700	1700	1700	1700	0
657	20231117	101200	157580391	1700	1693	1703	1693	212
658	20231117	101100	157221344	1703	1704	1704	1703	4
659	20231117	101000	157214530	1693	1692	1693	1690	734
660	20231117	100900	155972131	1693	1704	1704	1692	6396
661	20231117	100800	145131771	1697	1699	1704	1697	289
662	20231117	100700	144641071	1704	1700	1704	1699	241
663	20231117	100600	144231344	1700	1700	1700	1698	410
664	20231117	100500	143534584	1704	1704	1704	1704	0
665	20231117	100400	143534584	1704	1703	1704	1703	194
666	20231117	100300	143204197	1704	1704	1704	1704	0
667	20231117	100200	143204197	1704	1703	1704	1703	1458
668	20231117	100100	140720767	1703	1698	1704	1696	35
669	20231117	100000	140661337	1705	1697	1705	1697	951
670	20231117	095900	139046458	1694	1691	1694	1691	2370
671	20231117	095800	135034278	1691	1691	1691	1691	0
672	20231117	095700	135034278	1691	1691	1691	1691	0
673	20231117	095600	135034278	1691	1691	1691	1691	0
674	20231117	095500	135034278	1691	1691	1691	1691	28
675	20231117	095400	134986930	1683	1683	1683	1683	300
676	20231117	095300	134482030	1682	1682	1682	1682	0
677	20231117	095200	134482030	1682	1682	1682	1682	410
678	20231117	095100	133792410	1682	1683	1683	1682	536
679	20231117	095000	132890856	1682	1691	1691	1682	235
680	20231117	094900	132495577	1682	1682	1682	1682	1
681	20231117	094800	132493895	1681	1681	1681	1681	332
682	20231117	094700	131935803	1693	1691	1693	1680	591
683	20231117	094600	130939063	1691	1691	1691	1691	81
684	20231117	094500	130802092	1691	1692	1692	1690	423
685	20231117	094400	130086700	1687	1687	1687	1687	100
686	20231117	094300	129918000	1687	1687	1687	1687	30
687	20231117	094200	129867390	1688	1694	1694	1681	999
688	20231117	094100	128185305	1694	1694	1694	1694	1
689	20231117	094000	128183611	1689	1685	1689	1685	296
690	20231117	093900	127684847	1685	1685	1689	1685	161
691	20231117	093800	127413330	1685	1684	1685	1684	332
692	20231117	093700	126853942	1685	1695	1695	1680	10891
693	20231117	093600	108433969	1698	1698	1699	1695	6468
694	20231117	093500	97456440	1699	1707	1707	1699	1459
695	20231117	093400	94975952	1707	1706	1707	1702	4829
696	20231117	093300	86755370	1709	1708	1709	1706	517
697	20231117	093200	85872595	1710	1712	1712	1708	1518
698	20231117	093100	83277388	1720	1712	1720	1712	268
699	20231117	093000	82818548	1720	1720	1720	1720	0
700	20231117	092900	82818548	1720	1720	1720	1720	5
701	20231117	092800	82809948	1721	1712	1721	1712	11
702	20231117	092700	82791107	1721	1721	1721	1721	1
703	20231117	092600	82789386	1711	1712	1712	1711	248
704	20231117	092500	82365038	1714	1714	1714	1714	9
705	20231117	092400	82349612	1711	1714	1714	1711	1124
706	20231117	092300	80425698	1716	1722	1722	1714	2287
707	20231117	092200	76498297	1723	1721	1723	1721	1029
708	20231117	092100	74725566	1723	1723	1723	1723	322
709	20231117	092000	74170760	1723	1717	1723	1717	21
710	20231117	091900	74134631	1723	1723	1723	1723	106
711	20231117	091800	73951993	1723	1723	1723	1722	88
712	20231117	091700	73800374	1723	1723	1723	1723	2
713	20231117	091600	73796928	1722	1717	1722	1716	5002
714	20231117	091500	65212585	1723	1717	1724	1717	2055
715	20231117	091400	61671593	1721	1721	1721	1721	4
716	20231117	091300	61664709	1722	1721	1722	1721	269
717	20231117	091200	61201679	1721	1717	1722	1717	2640
718	20231117	091100	56661083	1717	1710	1718	1710	498
719	20231117	091000	55806225	1718	1718	1718	1712	311
720	20231117	090900	55273727	1712	1719	1722	1711	518
721	20231117	090800	54385847	1722	1719	1722	1719	6839
722	20231117	090700	42629600	1722	1717	1722	1716	41
723	20231117	090600	42559190	1723	1718	1723	1718	5
724	20231117	090500	42550590	1723	1724	1724	1711	698
725	20231117	090400	41347443	1724	1726	1726	1720	871
726	20231117	090300	39844503	1727	1727	1727	1705	1558
727	20231117	090200	37154843	1729	1703	1730	1700	8407
728	20231117	090100	22838023	1703	1702	1703	1701	737
729	20231117	090000	21583839	1702	1702	1702	1698	12694