KissMeData/310870/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210200	125927246	1795	1795	1795	1795	1756
3	20231117	210100	125927246	1795	1795	1795	1795	0
4	20231117	210000	125927246	1795	1795	1795	1795	0
5	20231117	205900	125927246	1795	1795	1795	1795	0
6	20231117	205800	125927246	1795	1795	1795	1795	0
7	20231117	205700	125927246	1795	1795	1795	1795	0
8	20231117	205600	125927246	1795	1795	1795	1795	0
9	20231117	205500	125927246	1795	1795	1795	1795	0
10	20231117	205400	125927246	1795	1795	1795	1795	0
11	20231117	205300	125927246	1795	1795	1795	1795	0
12	20231117	205200	125927246	1795	1795	1795	1795	0
13	20231117	205100	125927246	1795	1795	1795	1795	0
14	20231117	205000	125927246	1795	1795	1795	1795	0
15	20231117	204900	125927246	1795	1795	1795	1795	0
16	20231117	204800	125927246	1795	1795	1795	1795	0
17	20231117	204700	125927246	1795	1795	1795	1795	0
18	20231117	204600	125927246	1795	1795	1795	1795	0
19	20231117	204500	125927246	1795	1795	1795	1795	0
20	20231117	204400	125927246	1795	1795	1795	1795	0
21	20231117	204300	125927246	1795	1795	1795	1795	0
22	20231117	204200	125927246	1795	1795	1795	1795	0
23	20231117	204100	125927246	1795	1795	1795	1795	0
24	20231117	204000	125927246	1795	1795	1795	1795	0
25	20231117	203900	125927246	1795	1795	1795	1795	0
26	20231117	203800	125927246	1795	1795	1795	1795	0
27	20231117	203700	125927246	1795	1795	1795	1795	0
28	20231117	203600	125927246	1795	1795	1795	1795	0
29	20231117	203500	125927246	1795	1795	1795	1795	0
30	20231117	203400	125927246	1795	1795	1795	1795	0
31	20231117	203300	125927246	1795	1795	1795	1795	0
32	20231117	203200	125927246	1795	1795	1795	1795	1756
33	20231117	203100	125927246	1795	1795	1795	1795	0
34	20231117	203000	125927246	1795	1795	1795	1795	0
35	20231117	202900	125927246	1795	1795	1795	1795	0
36	20231117	202800	125927246	1795	1795	1795	1795	0
37	20231117	202700	125927246	1795	1795	1795	1795	0
38	20231117	202600	125927246	1795	1795	1795	1795	0
39	20231117	202500	125927246	1795	1795	1795	1795	0
40	20231117	202400	125927246	1795	1795	1795	1795	0
41	20231117	202300	125927246	1795	1795	1795	1795	0
42	20231117	202200	125927246	1795	1795	1795	1795	0
43	20231117	202100	125927246	1795	1795	1795	1795	0
44	20231117	202000	125927246	1795	1795	1795	1795	0
45	20231117	201900	125927246	1795	1795	1795	1795	0
46	20231117	201800	125927246	1795	1795	1795	1795	0
47	20231117	201700	125927246	1795	1795	1795	1795	0
48	20231117	201600	125927246	1795	1795	1795	1795	0
49	20231117	201500	125927246	1795	1795	1795	1795	0
50	20231117	201400	125927246	1795	1795	1795	1795	0
51	20231117	201300	125927246	1795	1795	1795	1795	0
52	20231117	201200	125927246	1795	1795	1795	1795	0
53	20231117	201100	125927246	1795	1795	1795	1795	0
54	20231117	201000	125927246	1795	1795	1795	1795	0
55	20231117	200900	125927246	1795	1795	1795	1795	0
56	20231117	200800	125927246	1795	1795	1795	1795	0
57	20231117	200700	125927246	1795	1795	1795	1795	0
58	20231117	200600	125927246	1795	1795	1795	1795	0
59	20231117	200500	125927246	1795	1795	1795	1795	0
60	20231117	200400	125927246	1795	1795	1795	1795	0
61	20231117	200300	125927246	1795	1795	1795	1795	0
62	20231117	200200	125927246	1795	1795	1795	1795	1756
63	20231117	200100	125927246	1795	1795	1795	1795	0
64	20231117	200000	125927246	1795	1795	1795	1795	0
65	20231117	195900	125927246	1795	1795	1795	1795	0
66	20231117	195800	125927246	1795	1795	1795	1795	0
67	20231117	195700	125927246	1795	1795	1795	1795	0
68	20231117	195600	125927246	1795	1795	1795	1795	0
69	20231117	195500	125927246	1795	1795	1795	1795	0
70	20231117	195400	125927246	1795	1795	1795	1795	0
71	20231117	195300	125927246	1795	1795	1795	1795	0
72	20231117	195200	125927246	1795	1795	1795	1795	0
73	20231117	195100	125927246	1795	1795	1795	1795	0
74	20231117	195000	125927246	1795	1795	1795	1795	0
75	20231117	194900	125927246	1795	1795	1795	1795	0
76	20231117	194800	125927246	1795	1795	1795	1795	0
77	20231117	194700	125927246	1795	1795	1795	1795	0
78	20231117	194600	125927246	1795	1795	1795	1795	0
79	20231117	194500	125927246	1795	1795	1795	1795	0
80	20231117	194400	125927246	1795	1795	1795	1795	0
81	20231117	194300	125927246	1795	1795	1795	1795	0
82	20231117	194200	125927246	1795	1795	1795	1795	0
83	20231117	194100	125927246	1795	1795	1795	1795	0
84	20231117	194000	125927246	1795	1795	1795	1795	0
85	20231117	193900	125927246	1795	1795	1795	1795	0
86	20231117	193800	125927246	1795	1795	1795	1795	0
87	20231117	193700	125927246	1795	1795	1795	1795	0
88	20231117	193600	125927246	1795	1795	1795	1795	0
89	20231117	193500	125927246	1795	1795	1795	1795	0
90	20231117	193400	125927246	1795	1795	1795	1795	0
91	20231117	193300	125927246	1795	1795	1795	1795	0
92	20231117	193200	125927246	1795	1795	1795	1795	1756
93	20231117	193100	125927246	1795	1795	1795	1795	0
94	20231117	193000	125927246	1795	1795	1795	1795	0
95	20231117	192900	125927246	1795	1795	1795	1795	0
96	20231117	192800	125927246	1795	1795	1795	1795	0
97	20231117	192700	125927246	1795	1795	1795	1795	0
98	20231117	192600	125927246	1795	1795	1795	1795	0
99	20231117	192500	125927246	1795	1795	1795	1795	0
100	20231117	192400	125927246	1795	1795	1795	1795	0
101	20231117	192300	125927246	1795	1795	1795	1795	0
102	20231117	192200	125927246	1795	1795	1795	1795	0
103	20231117	192100	125927246	1795	1795	1795	1795	0
104	20231117	192000	125927246	1795	1795	1795	1795	0
105	20231117	191900	125927246	1795	1795	1795	1795	0
106	20231117	191800	125927246	1795	1795	1795	1795	0
107	20231117	191700	125927246	1795	1795	1795	1795	0
108	20231117	191600	125927246	1795	1795	1795	1795	0
109	20231117	191500	125927246	1795	1795	1795	1795	0
110	20231117	191400	125927246	1795	1795	1795	1795	0
111	20231117	191300	125927246	1795	1795	1795	1795	0
112	20231117	191200	125927246	1795	1795	1795	1795	0
113	20231117	191100	125927246	1795	1795	1795	1795	0
114	20231117	191000	125927246	1795	1795	1795	1795	0
115	20231117	190900	125927246	1795	1795	1795	1795	0
116	20231117	190800	125927246	1795	1795	1795	1795	0
117	20231117	190700	125927246	1795	1795	1795	1795	0
118	20231117	190600	125927246	1795	1795	1795	1795	0
119	20231117	190500	125927246	1795	1795	1795	1795	0
120	20231117	190400	125927246	1795	1795	1795	1795	0
121	20231117	190300	125927246	1795	1795	1795	1795	0
122	20231117	190200	125927246	1795	1795	1795	1795	1756
123	20231117	190100	125927246	1795	1795	1795	1795	0
124	20231117	190000	125927246	1795	1795	1795	1795	0
125	20231117	185900	125927246	1795	1795	1795	1795	0
126	20231117	185800	125927246	1795	1795	1795	1795	0
127	20231117	185700	125927246	1795	1795	1795	1795	0
128	20231117	185600	125927246	1795	1795	1795	1795	0
129	20231117	185500	125927246	1795	1795	1795	1795	0
130	20231117	185400	125927246	1795	1795	1795	1795	0
131	20231117	185300	125927246	1795	1795	1795	1795	0
132	20231117	185200	125927246	1795	1795	1795	1795	0
133	20231117	185100	125927246	1795	1795	1795	1795	0
134	20231117	185000	125927246	1795	1795	1795	1795	0
135	20231117	184900	125927246	1795	1795	1795	1795	0
136	20231117	184800	125927246	1795	1795	1795	1795	0
137	20231117	184700	125927246	1795	1795	1795	1795	0
138	20231117	184600	125927246	1795	1795	1795	1795	0
139	20231117	184500	125927246	1795	1795	1795	1795	0
140	20231117	184400	125927246	1795	1795	1795	1795	0
141	20231117	184300	125927246	1795	1795	1795	1795	0
142	20231117	184200	125927246	1795	1795	1795	1795	0
143	20231117	184100	125927246	1795	1795	1795	1795	0
144	20231117	184000	125927246	1795	1795	1795	1795	0
145	20231117	183900	125927246	1795	1795	1795	1795	0
146	20231117	183800	125927246	1795	1795	1795	1795	0
147	20231117	183700	125927246	1795	1795	1795	1795	0
148	20231117	183600	125927246	1795	1795	1795	1795	0
149	20231117	183500	125927246	1795	1795	1795	1795	0
150	20231117	183400	125927246	1795	1795	1795	1795	0
151	20231117	183300	125927246	1795	1795	1795	1795	0
152	20231117	183200	125927246	1795	1795	1795	1795	1756
153	20231117	183100	125927246	1795	1795	1795	1795	0
154	20231117	183000	125927246	1795	1795	1795	1795	0
155	20231117	182900	125927246	1795	1795	1795	1795	0
156	20231117	182800	125927246	1795	1795	1795	1795	0
157	20231117	182700	125927246	1795	1795	1795	1795	0
158	20231117	182600	125927246	1795	1795	1795	1795	0
159	20231117	182500	125927246	1795	1795	1795	1795	0
160	20231117	182400	125927246	1795	1795	1795	1795	0
161	20231117	182300	125927246	1795	1795	1795	1795	0
162	20231117	182200	125927246	1795	1795	1795	1795	0
163	20231117	182100	125927246	1795	1795	1795	1795	0
164	20231117	182000	125927246	1795	1795	1795	1795	0
165	20231117	181900	125927246	1795	1795	1795	1795	0
166	20231117	181800	125927246	1795	1795	1795	1795	0
167	20231117	181700	125927246	1795	1795	1795	1795	0
168	20231117	181600	125927246	1795	1795	1795	1795	0
169	20231117	181500	125927246	1795	1795	1795	1795	0
170	20231117	181400	125927246	1795	1795	1795	1795	0
171	20231117	181300	125927246	1795	1795	1795	1795	0
172	20231117	181200	125927246	1795	1795	1795	1795	0
173	20231117	181100	125927246	1795	1795	1795	1795	0
174	20231117	181000	125927246	1795	1795	1795	1795	0
175	20231117	180900	125927246	1795	1795	1795	1795	0
176	20231117	180800	125927246	1795	1795	1795	1795	0
177	20231117	180700	125927246	1795	1795	1795	1795	0
178	20231117	180600	125927246	1795	1795	1795	1795	0
179	20231117	180500	125927246	1795	1795	1795	1795	0
180	20231117	180400	125927246	1795	1795	1795	1795	0
181	20231117	180300	125927246	1795	1795	1795	1795	0
182	20231117	180200	125927246	1795	1795	1795	1795	1756
183	20231117	180100	125927246	1795	1795	1795	1795	0
184	20231117	180000	125927246	1795	1795	1795	1795	0
185	20231117	175900	125927246	1795	1795	1795	1795	0
186	20231117	175800	125927246	1795	1795	1795	1795	0
187	20231117	175700	125927246	1795	1795	1795	1795	0
188	20231117	175600	125927246	1795	1795	1795	1795	0
189	20231117	175500	125927246	1795	1795	1795	1795	0
190	20231117	175400	125927246	1795	1795	1795	1795	0
191	20231117	175300	125927246	1795	1795	1795	1795	0
192	20231117	175200	125927246	1795	1795	1795	1795	0
193	20231117	175100	125927246	1795	1795	1795	1795	0
194	20231117	175000	125927246	1795	1795	1795	1795	0
195	20231117	174900	125927246	1795	1795	1795	1795	0
196	20231117	174800	125927246	1795	1795	1795	1795	0
197	20231117	174700	125927246	1795	1795	1795	1795	0
198	20231117	174600	125927246	1795	1795	1795	1795	0
199	20231117	174500	125927246	1795	1795	1795	1795	0
200	20231117	174400	125927246	1795	1795	1795	1795	0
201	20231117	174300	125927246	1795	1795	1795	1795	0
202	20231117	174200	125927246	1795	1795	1795	1795	0
203	20231117	174100	125927246	1795	1795	1795	1795	0
204	20231117	174000	125927246	1795	1795	1795	1795	0
205	20231117	173900	125927246	1795	1795	1795	1795	0
206	20231117	173800	125927246	1795	1795	1795	1795	0
207	20231117	173700	125927246	1795	1795	1795	1795	0
208	20231117	173600	125927246	1795	1795	1795	1795	0
209	20231117	173500	125927246	1795	1795	1795	1795	0
210	20231117	173400	125927246	1795	1795	1795	1795	0
211	20231117	173300	125927246	1795	1795	1795	1795	0
212	20231117	173200	125927246	1795	1795	1795	1795	1756
213	20231117	173100	125927246	1795	1795	1795	1795	0
214	20231117	173000	125927246	1795	1795	1795	1795	0
215	20231117	172900	125927246	1795	1795	1795	1795	0
216	20231117	172800	125927246	1795	1795	1795	1795	0
217	20231117	172700	125927246	1795	1795	1795	1795	0
218	20231117	172600	125927246	1795	1795	1795	1795	0
219	20231117	172500	125927246	1795	1795	1795	1795	0
220	20231117	172400	125927246	1795	1795	1795	1795	0
221	20231117	172300	125927246	1795	1795	1795	1795	0
222	20231117	172200	125927246	1795	1795	1795	1795	0
223	20231117	172100	125927246	1795	1795	1795	1795	0
224	20231117	172000	125927246	1795	1795	1795	1795	0
225	20231117	171900	125927246	1795	1795	1795	1795	0
226	20231117	171800	125927246	1795	1795	1795	1795	0
227	20231117	171700	125927246	1795	1795	1795	1795	0
228	20231117	171600	125927246	1795	1795	1795	1795	0
229	20231117	171500	125927246	1795	1795	1795	1795	0
230	20231117	171400	125927246	1795	1795	1795	1795	0
231	20231117	171300	125927246	1795	1795	1795	1795	0
232	20231117	171200	125927246	1795	1795	1795	1795	0
233	20231117	171100	125927246	1795	1795	1795	1795	0
234	20231117	171000	125927246	1795	1795	1795	1795	0
235	20231117	170900	125927246	1795	1795	1795	1795	0
236	20231117	170800	125927246	1795	1795	1795	1795	0
237	20231117	170700	125927246	1795	1795	1795	1795	0
238	20231117	170600	125927246	1795	1795	1795	1795	0
239	20231117	170500	125927246	1795	1795	1795	1795	0
240	20231117	170400	125927246	1795	1795	1795	1795	0
241	20231117	170300	125927246	1795	1795	1795	1795	0
242	20231117	170200	125927246	1795	1795	1795	1795	1756
243	20231117	170100	125927246	1795	1795	1795	1795	0
244	20231117	170000	125927246	1795	1795	1795	1795	0
245	20231117	165900	125927246	1795	1795	1795	1795	0
246	20231117	165800	125927246	1795	1795	1795	1795	0
247	20231117	165700	125927246	1795	1795	1795	1795	0
248	20231117	165600	125927246	1795	1795	1795	1795	0
249	20231117	165500	125927246	1795	1795	1795	1795	0
250	20231117	165400	125927246	1795	1795	1795	1795	0
251	20231117	165300	125927246	1795	1795	1795	1795	0
252	20231117	165200	125927246	1795	1795	1795	1795	0
253	20231117	165100	125927246	1795	1795	1795	1795	0
254	20231117	165000	125927246	1795	1795	1795	1795	0
255	20231117	164900	125927246	1795	1795	1795	1795	0
256	20231117	164800	125927246	1795	1795	1795	1795	0
257	20231117	164700	125927246	1795	1795	1795	1795	0
258	20231117	164600	125927246	1795	1795	1795	1795	0
259	20231117	164500	125927246	1795	1795	1795	1795	0
260	20231117	164400	125927246	1795	1795	1795	1795	0
261	20231117	164300	125927246	1795	1795	1795	1795	0
262	20231117	164200	125927246	1795	1795	1795	1795	0
263	20231117	164100	125927246	1795	1795	1795	1795	0
264	20231117	164000	125927246	1795	1795	1795	1795	0
265	20231117	163900	125927246	1795	1795	1795	1795	0
266	20231117	163800	125927246	1795	1795	1795	1795	0
267	20231117	163700	125927246	1795	1795	1795	1795	0
268	20231117	163600	125927246	1795	1795	1795	1795	0
269	20231117	163500	125927246	1795	1795	1795	1795	0
270	20231117	163400	125927246	1795	1795	1795	1795	0
271	20231117	163300	125927246	1795	1795	1795	1795	0
272	20231117	163200	125927246	1795	1795	1795	1795	1756
273	20231117	163100	125927246	1795	1795	1795	1795	0
274	20231117	163000	125927246	1795	1795	1795	1795	0
275	20231117	162900	125927246	1795	1795	1795	1795	0
276	20231117	162800	125927246	1795	1795	1795	1795	0
277	20231117	162700	125927246	1795	1795	1795	1795	0
278	20231117	162600	125927246	1795	1795	1795	1795	0
279	20231117	162500	125927246	1795	1795	1795	1795	0
280	20231117	162400	125927246	1795	1795	1795	1795	0
281	20231117	162300	125927246	1795	1795	1795	1795	0
282	20231117	162200	125927246	1795	1795	1795	1795	0
283	20231117	162100	125927246	1795	1795	1795	1795	0
284	20231117	162000	125927246	1795	1795	1795	1795	0
285	20231117	161900	125927246	1795	1795	1795	1795	0
286	20231117	161800	125927246	1795	1795	1795	1795	0
287	20231117	161700	125927246	1795	1795	1795	1795	0
288	20231117	161600	125927246	1795	1795	1795	1795	0
289	20231117	161500	125927246	1795	1795	1795	1795	0
290	20231117	161400	125927246	1795	1795	1795	1795	0
291	20231117	161300	125927246	1795	1795	1795	1795	0
292	20231117	161200	125927246	1795	1795	1795	1795	0
293	20231117	161100	125927246	1795	1795	1795	1795	0
294	20231117	161000	125927246	1795	1795	1795	1795	0
295	20231117	160900	125927246	1795	1795	1795	1795	0
296	20231117	160800	125927246	1795	1795	1795	1795	0
297	20231117	160700	125927246	1795	1795	1795	1795	0
298	20231117	160600	125927246	1795	1795	1795	1795	0
299	20231117	160500	125927246	1795	1795	1795	1795	0
300	20231117	160400	125927246	1795	1795	1795	1795	0
301	20231117	160300	125927246	1795	1795	1795	1795	0
302	20231117	160200	125927246	1795	1795	1795	1795	1756
303	20231117	160100	125927246	1795	1795	1795	1795	0
304	20231117	160000	125927246	1795	1795	1795	1795	0
305	20231117	155900	125927246	1795	1795	1795	1795	0
306	20231117	155800	125927246	1795	1795	1795	1795	0
307	20231117	155700	125927246	1795	1795	1795	1795	0
308	20231117	155600	125927246	1795	1795	1795	1795	0
309	20231117	155500	125927246	1795	1795	1795	1795	0
310	20231117	155400	125927246	1795	1795	1795	1795	0
311	20231117	155300	125927246	1795	1795	1795	1795	0
312	20231117	155200	125927246	1795	1795	1795	1795	0
313	20231117	155100	125927246	1795	1795	1795	1795	0
314	20231117	155000	125927246	1795	1795	1795	1795	0
315	20231117	154900	125927246	1795	1795	1795	1795	0
316	20231117	154800	125927246	1795	1795	1795	1795	0
317	20231117	154700	125927246	1795	1795	1795	1795	0
318	20231117	154600	125927246	1795	1795	1795	1795	0
319	20231117	154500	125927246	1795	1795	1795	1795	0
320	20231117	154400	125927246	1795	1795	1795	1795	0
321	20231117	154300	125927246	1795	1795	1795	1795	0
322	20231117	154200	125927246	1795	1795	1795	1795	0
323	20231117	154100	125927246	1795	1795	1795	1795	0
324	20231117	154000	125927246	1795	1795	1795	1795	0
325	20231117	153900	125927246	1795	1795	1795	1795	0
326	20231117	153800	125927246	1795	1795	1795	1795	0
327	20231117	153700	125927246	1795	1795	1795	1795	0
328	20231117	153600	125927246	1795	1795	1795	1795	0
329	20231117	153500	125927246	1795	1795	1795	1795	0
330	20231117	153400	125927246	1795	1795	1795	1795	0
331	20231117	153300	125927246	1795	1795	1795	1795	0
332	20231117	153200	125927246	1795	1795	1795	1795	1756
333	20231117	153100	125927246	1795	1795	1795	1795	0
334	20231117	153000	125927246	1795	1795	1795	1795	1756
335	20231117	152900	122775226	1798	1798	1798	1798	0
336	20231117	152800	122775226	1798	1798	1798	1798	0
337	20231117	152700	122775226	1798	1798	1798	1798	0
338	20231117	152600	122775226	1798	1798	1798	1798	0
339	20231117	152500	122775226	1798	1798	1798	1798	0
340	20231117	152400	122775226	1798	1798	1798	1798	0
341	20231117	152300	122775226	1798	1798	1798	1798	0
342	20231117	152200	122775226	1798	1798	1798	1798	0
343	20231117	152100	122775226	1798	1798	1798	1798	0
344	20231117	152000	122775226	1798	1798	1798	1798	0
345	20231117	151900	122775226	1798	1798	1798	1798	313
346	20231117	151800	122212452	1798	1798	1798	1798	0
347	20231117	151700	122212452	1798	1796	1798	1796	239
348	20231117	151600	121782960	1796	1796	1796	1796	238
349	20231117	151500	121355512	1796	1796	1796	1796	0
350	20231117	151400	121355512	1796	1795	1796	1795	110
351	20231117	151300	121157973	1790	1791	1791	1790	267
352	20231117	151200	120680039	1796	1796	1796	1796	0
353	20231117	151100	120680039	1796	1798	1799	1796	2869
354	20231117	151000	115525412	1796	1796	1796	1796	0
355	20231117	150900	115525412	1796	1796	1796	1796	0
356	20231117	150800	115525412	1796	1796	1796	1796	3
357	20231117	150700	115520024	1798	1796	1798	1796	57
358	20231117	150600	115417650	1799	1799	1799	1799	0
359	20231117	150500	115417650	1799	1799	1799	1799	0
360	20231117	150400	115417650	1799	1792	1799	1792	1551
361	20231117	150300	112637909	1792	1799	1799	1792	535
362	20231117	150200	111679028	1799	1799	1799	1799	0
363	20231117	150100	111679028	1799	1799	1799	1799	0
364	20231117	150000	111679028	1799	1799	1799	1799	88
365	20231117	145900	111520716	1799	1799	1799	1799	66
366	20231117	145800	111401982	1800	1800	1800	1800	64
367	20231117	145700	111286782	1791	1792	1792	1791	54
368	20231117	145600	111190055	1792	1792	1792	1792	37
369	20231117	145500	111123751	1803	1803	1803	1803	0
370	20231117	145400	111123751	1803	1803	1803	1803	0
371	20231117	145300	111123751	1803	1803	1803	1803	0
372	20231117	145200	111123751	1803	1804	1804	1803	444
373	20231117	145100	110322776	1802	1802	1802	1802	0
374	20231117	145000	110322776	1802	1802	1802	1802	6
375	20231117	144900	110311964	1802	1802	1802	1802	0
376	20231117	144800	110311964	1802	1802	1802	1802	0
377	20231117	144700	110311964	1802	1802	1802	1802	1
378	20231117	144600	110310162	1804	1790	1804	1790	192
379	20231117	144500	109964328	1804	1804	1804	1804	22
380	20231117	144400	109924640	1789	1789	1789	1789	0
381	20231117	144300	109924640	1789	1789	1789	1789	0
382	20231117	144200	109924640	1789	1789	1789	1789	0
383	20231117	144100	109924640	1789	1789	1789	1789	0
384	20231117	144000	109924640	1789	1789	1789	1789	0
385	20231117	143900	109924640	1789	1789	1789	1789	0
386	20231117	143800	109924640	1789	1790	1790	1789	132
387	20231117	143700	109688405	1807	1798	1807	1798	154
388	20231117	143600	109410342	1789	1789	1789	1789	0
389	20231117	143500	109410342	1789	1798	1798	1789	41
390	20231117	143400	109336805	1795	1795	1795	1795	0
391	20231117	143300	109336805	1795	1795	1795	1795	0
392	20231117	143200	109336805	1795	1795	1795	1795	0
393	20231117	143100	109336805	1795	1795	1795	1795	199
394	20231117	143000	108979600	1807	1804	1807	1804	156
395	20231117	142900	108697717	1807	1807	1807	1807	0
396	20231117	142800	108697717	1807	1805	1807	1805	154
397	20231117	142700	108419453	1806	1806	1806	1806	0
398	20231117	142600	108419453	1806	1806	1806	1806	0
399	20231117	142500	108419453	1806	1806	1806	1806	0
400	20231117	142400	108419453	1806	1806	1806	1806	0
401	20231117	142300	108419453	1806	1806	1806	1806	55
402	20231117	142200	108320123	1806	1806	1806	1806	0
403	20231117	142100	108320123	1806	1806	1806	1806	0
404	20231117	142000	108320123	1806	1806	1806	1806	2
405	20231117	141900	108316511	1807	1803	1807	1803	171
406	20231117	141800	108007595	1807	1807	1807	1807	0
407	20231117	141700	108007595	1807	1807	1807	1807	0
408	20231117	141600	108007595	1807	1807	1807	1807	0
409	20231117	141500	108007595	1807	1806	1807	1806	217
410	20231117	141400	107615480	1792	1801	1801	1792	514
411	20231117	141300	106691551	1806	1806	1806	1806	0
412	20231117	141200	106691551	1806	1802	1806	1801	78
413	20231117	141100	106550997	1807	1807	1807	1807	0
414	20231117	141000	106550997	1807	1807	1807	1806	432
415	20231117	140900	105770383	1807	1807	1807	1807	0
416	20231117	140800	105770383	1807	1807	1807	1807	0
417	20231117	140700	105770383	1807	1807	1807	1807	0
418	20231117	140600	105770383	1807	1807	1807	1807	7
419	20231117	140500	105757734	1807	1807	1807	1807	1
420	20231117	140400	105755927	1807	1807	1807	1807	0
421	20231117	140300	105755927	1807	1807	1807	1807	0
422	20231117	140200	105755927	1807	1807	1807	1807	1
423	20231117	140100	105754120	1808	1807	1808	1807	155
424	20231117	140000	105473918	1808	1804	1808	1804	1106
425	20231117	135900	103474788	1808	1808	1808	1808	0
426	20231117	135800	103474788	1808	1808	1808	1808	0
427	20231117	135700	103474788	1808	1808	1808	1808	0
428	20231117	135600	103474788	1808	1808	1808	1808	99
429	20231117	135500	103295796	1807	1807	1807	1807	1
430	20231117	135400	103293989	1808	1801	1808	1801	12
431	20231117	135300	103272364	1801	1801	1801	1801	17
432	20231117	135200	103241747	1801	1801	1801	1801	5
433	20231117	135100	103232742	1801	1802	1802	1801	1468
434	20231117	135000	100588862	1807	1807	1807	1807	1
435	20231117	134900	100587055	1807	1807	1807	1807	0
436	20231117	134800	100587055	1807	1807	1807	1807	0
437	20231117	134700	100587055	1807	1807	1807	1807	0
438	20231117	134600	100587055	1807	1807	1807	1807	1
439	20231117	134500	100585248	1807	1807	1807	1807	1
440	20231117	134400	100583441	1807	1807	1807	1807	2
441	20231117	134300	100579827	1808	1807	1808	1807	183
442	20231117	134200	100248984	1807	1807	1807	1807	0
443	20231117	134100	100248984	1807	1807	1807	1807	0
444	20231117	134000	100248984	1807	1801	1807	1801	77
445	20231117	133900	100110301	1807	1807	1807	1807	0
446	20231117	133800	100110301	1807	1807	1807	1807	0
447	20231117	133700	100110301	1807	1807	1807	1807	0
448	20231117	133600	100110301	1807	1807	1807	1807	0
449	20231117	133500	100110301	1807	1807	1807	1807	0
450	20231117	133400	100110301	1807	1807	1807	1807	101
451	20231117	133300	99927794	1808	1808	1808	1808	0
452	20231117	133200	99927794	1808	1808	1808	1808	0
453	20231117	133100	99927794	1808	1808	1808	1808	0
454	20231117	133000	99927794	1808	1808	1808	1808	2
455	20231117	132900	99924178	1808	1808	1808	1808	9
456	20231117	132800	99907906	1808	1808	1808	1808	0
457	20231117	132700	99907906	1808	1807	1808	1807	17
458	20231117	132600	99877182	1801	1801	1801	1801	10
459	20231117	132500	99859172	1801	1801	1801	1801	0
460	20231117	132400	99859172	1801	1801	1801	1801	0
461	20231117	132300	99859172	1801	1801	1801	1801	747
462	20231117	132200	98513825	1807	1807	1807	1807	1
463	20231117	132100	98512018	1801	1808	1808	1801	379
464	20231117	132000	97829194	1808	1808	1808	1808	1
465	20231117	131900	97827386	1809	1809	1809	1809	0
466	20231117	131800	97827386	1809	1809	1809	1809	0
467	20231117	131700	97827386	1809	1809	1809	1809	0
468	20231117	131600	97827386	1809	1809	1809	1809	216
469	20231117	131500	97436642	1809	1809	1809	1809	1
470	20231117	131400	97434833	1809	1809	1809	1809	714
471	20231117	131300	96143207	1812	1813	1813	1812	1722
472	20231117	131200	93022678	1814	1814	1814	1814	253
473	20231117	131100	92563736	1814	1814	1814	1814	97
474	20231117	131000	92387778	1814	1812	1814	1812	2194
475	20231117	130900	88412193	1812	1812	1812	1812	0
476	20231117	130800	88412193	1812	1810	1812	1810	671
477	20231117	130700	87196367	1810	1810	1810	1810	0
478	20231117	130600	87196367	1810	1810	1810	1810	5
479	20231117	130500	87187317	1810	1810	1810	1810	1
480	20231117	130400	87185507	1809	1809	1809	1809	0
481	20231117	130300	87185507	1809	1809	1809	1809	0
482	20231117	130200	87185507	1809	1809	1809	1809	1042
483	20231117	130100	85300529	1809	1801	1809	1801	288
484	20231117	130000	84781705	1809	1809	1809	1809	0
485	20231117	125900	84781705	1809	1809	1809	1809	0
486	20231117	125800	84781705	1809	1804	1809	1804	54
487	20231117	125700	84684266	1804	1800	1804	1800	392
488	20231117	125600	83978586	1800	1800	1800	1800	0
489	20231117	125500	83978586	1800	1800	1800	1800	0
490	20231117	125400	83978586	1800	1800	1800	1800	0
491	20231117	125300	83978586	1800	1800	1800	1800	0
492	20231117	125200	83978586	1800	1800	1800	1800	0
493	20231117	125100	83978586	1800	1800	1800	1800	0
494	20231117	125000	83978586	1800	1800	1800	1800	0
495	20231117	124900	83978586	1800	1800	1800	1800	0
496	20231117	124800	83978586	1800	1800	1800	1800	0
497	20231117	124700	83978586	1800	1800	1800	1800	0
498	20231117	124600	83978586	1800	1800	1800	1800	0
499	20231117	124500	83978586	1800	1800	1800	1800	1
500	20231117	124400	83976786	1800	1800	1800	1800	0
501	20231117	124300	83976786	1800	1800	1800	1800	5
502	20231117	124200	83967786	1800	1800	1800	1800	769
503	20231117	124100	82583586	1800	1800	1800	1800	0
504	20231117	124000	82583586	1800	1800	1800	1800	0
505	20231117	123900	82583586	1800	1800	1800	1800	0
506	20231117	123800	82583586	1800	1800	1800	1800	0
507	20231117	123700	82583586	1800	1800	1800	1800	0
508	20231117	123600	82583586	1800	1800	1800	1800	0
509	20231117	123500	82583586	1800	1800	1800	1800	0
510	20231117	123400	82583586	1800	1800	1800	1800	0
511	20231117	123300	82583586	1800	1792	1800	1792	1375
512	20231117	123200	80110448	1792	1792	1792	1792	0
513	20231117	123100	80110448	1792	1792	1792	1792	0
514	20231117	123000	80110448	1792	1792	1792	1792	0
515	20231117	122900	80110448	1792	1792	1792	1792	0
516	20231117	122800	80110448	1792	1792	1792	1792	95
517	20231117	122700	79940208	1798	1798	1798	1798	0
518	20231117	122600	79940208	1798	1798	1798	1798	0
519	20231117	122500	79940208	1798	1798	1798	1798	1
520	20231117	122400	79938410	1799	1799	1799	1799	0
521	20231117	122300	79938410	1799	1799	1799	1799	0
522	20231117	122200	79938410	1799	1798	1799	1798	96
523	20231117	122100	79765708	1798	1798	1798	1798	0
524	20231117	122000	79765708	1798	1798	1798	1798	5
525	20231117	121900	79756718	1799	1799	1799	1799	0
526	20231117	121800	79756718	1799	1799	1799	1799	0
527	20231117	121700	79756718	1799	1794	1799	1794	217
528	20231117	121600	79366931	1791	1791	1791	1791	0
529	20231117	121500	79366931	1791	1791	1791	1791	0
530	20231117	121400	79366931	1791	1791	1791	1791	0
531	20231117	121300	79366931	1791	1791	1791	1791	0
532	20231117	121200	79366931	1791	1791	1791	1791	53
533	20231117	121100	79272008	1794	1794	1794	1794	31
534	20231117	121000	79216394	1794	1794	1794	1794	1
535	20231117	120900	79214600	1790	1790	1790	1790	0
536	20231117	120800	79214600	1790	1790	1790	1790	1474
537	20231117	120700	76576140	1790	1790	1790	1790	10
538	20231117	120600	76558240	1790	1790	1790	1790	78
539	20231117	120500	76418620	1790	1790	1790	1790	76
540	20231117	120400	76282580	1790	1790	1790	1790	0
541	20231117	120300	76282580	1790	1790	1790	1790	1
542	20231117	120200	76280790	1790	1790	1790	1790	0
543	20231117	120100	76280790	1790	1790	1790	1790	0
544	20231117	120000	76280790	1790	1790	1790	1790	0
545	20231117	115900	76280790	1790	1790	1790	1790	0
546	20231117	115800	76280790	1790	1790	1790	1790	0
547	20231117	115700	76280790	1790	1790	1790	1790	6
548	20231117	115600	76270050	1782	1782	1782	1782	8
549	20231117	115500	76255794	1790	1790	1790	1790	1
550	20231117	115400	76254004	1782	1782	1782	1782	0
551	20231117	115300	76254004	1782	1782	1782	1782	30
552	20231117	115200	76200544	1790	1790	1790	1790	0
553	20231117	115100	76200544	1790	1790	1790	1790	0
554	20231117	115000	76200544	1790	1790	1790	1790	0
555	20231117	114900	76200544	1790	1790	1790	1790	76
556	20231117	114800	76064504	1782	1782	1782	1782	1
557	20231117	114700	76062722	1790	1790	1790	1790	0
558	20231117	114600	76062722	1790	1790	1790	1790	0
559	20231117	114500	76062722	1790	1790	1790	1790	0
560	20231117	114400	76062722	1790	1790	1790	1790	0
561	20231117	114300	76062722	1790	1790	1790	1790	0
562	20231117	114200	76062722	1790	1790	1790	1790	0
563	20231117	114100	76062722	1790	1790	1790	1790	0
564	20231117	114000	76062722	1790	1790	1790	1790	0
565	20231117	113900	76062722	1790	1790	1790	1790	0
566	20231117	113800	76062722	1790	1790	1790	1790	0
567	20231117	113700	76062722	1790	1790	1790	1790	0
568	20231117	113600	76062722	1790	1790	1790	1790	0
569	20231117	113500	76062722	1790	1790	1790	1790	1
570	20231117	113400	76060932	1790	1790	1790	1790	6
571	20231117	113300	76050192	1790	1787	1790	1787	76
572	20231117	113200	75914368	1787	1787	1787	1787	0
573	20231117	113100	75914368	1787	1787	1787	1787	3
574	20231117	113000	75909007	1776	1776	1776	1776	0
575	20231117	112900	75909007	1776	1776	1776	1776	0
576	20231117	112800	75909007	1776	1776	1776	1776	0
577	20231117	112700	75909007	1776	1776	1776	1776	0
578	20231117	112600	75909007	1776	1776	1776	1776	0
579	20231117	112500	75909007	1776	1776	1776	1776	0
580	20231117	112400	75909007	1776	1776	1776	1776	0
581	20231117	112300	75909007	1776	1776	1776	1776	200
582	20231117	112200	75553807	1787	1787	1787	1787	0
583	20231117	112100	75553807	1787	1787	1787	1787	0
584	20231117	112000	75553807	1787	1787	1787	1787	0
585	20231117	111900	75553807	1787	1787	1787	1787	0
586	20231117	111800	75553807	1787	1784	1787	1784	217
587	20231117	111700	75166222	1785	1785	1785	1785	76
588	20231117	111600	75030562	1785	1785	1785	1785	0
589	20231117	111500	75030562	1785	1785	1785	1785	0
590	20231117	111400	75030562	1785	1785	1785	1785	0
591	20231117	111300	75030562	1785	1785	1785	1785	0
592	20231117	111200	75030562	1785	1785	1785	1785	0
593	20231117	111100	75030562	1785	1785	1785	1785	6
594	20231117	111000	75019852	1776	1776	1776	1776	0
595	20231117	110900	75019852	1776	1776	1776	1776	0
596	20231117	110800	75019852	1776	1776	1776	1776	0
597	20231117	110700	75019852	1776	1776	1776	1776	0
598	20231117	110600	75019852	1776	1776	1776	1776	226
599	20231117	110500	74618476	1776	1784	1784	1776	8
600	20231117	110400	74604260	1784	1784	1784	1784	0
601	20231117	110300	74604260	1784	1784	1784	1784	0
602	20231117	110200	74604260	1784	1784	1784	1784	0
603	20231117	110100	74604260	1784	1784	1784	1784	76
604	20231117	110000	74468676	1775	1775	1775	1775	0
605	20231117	105900	74468676	1775	1775	1775	1775	0
606	20231117	105800	74468676	1775	1775	1775	1775	0
607	20231117	105700	74468676	1775	1775	1775	1775	0
608	20231117	105600	74468676	1775	1782	1782	1775	4302
609	20231117	105500	66831226	1783	1783	1783	1783	0
610	20231117	105400	66831226	1783	1783	1783	1783	0
611	20231117	105300	66831226	1783	1783	1783	1783	0
612	20231117	105200	66831226	1783	1783	1783	1783	0
613	20231117	105100	66831226	1783	1783	1783	1783	0
614	20231117	105000	66831226	1783	1783	1783	1783	1
615	20231117	104900	66829443	1783	1783	1783	1783	2224
616	20231117	104800	62864051	1783	1781	1783	1776	3015
617	20231117	104700	57499452	1781	1782	1783	1781	1248
618	20231117	104600	55274383	1782	1783	1783	1782	68
619	20231117	104500	55153179	1783	1783	1783	1783	76
620	20231117	104400	55017671	1781	1783	1783	1781	44
621	20231117	104300	54939229	1783	1781	1783	1781	1514
622	20231117	104200	52239867	1783	1783	1783	1783	0
623	20231117	104100	52239867	1783	1783	1783	1783	0
624	20231117	104000	52239867	1783	1782	1783	1782	1120
625	20231117	103900	50243017	1783	1783	1783	1783	324
626	20231117	103800	49665325	1783	1783	1783	1783	0
627	20231117	103700	49665325	1783	1783	1783	1783	0
628	20231117	103600	49665325	1783	1783	1783	1783	0
629	20231117	103500	49665325	1783	1786	1786	1783	2205
630	20231117	103400	45732262	1786	1786	1786	1786	0
631	20231117	103300	45732262	1786	1786	1786	1786	181
632	20231117	103200	45408996	1792	1792	1792	1792	0
633	20231117	103100	45408996	1792	1792	1792	1792	0
634	20231117	103000	45408996	1792	1792	1792	1792	0
635	20231117	102900	45408996	1792	1792	1792	1792	77
636	20231117	102800	45271012	1784	1784	1784	1784	0
637	20231117	102700	45271012	1784	1784	1784	1784	0
638	20231117	102600	45271012	1784	1784	1784	1783	336
639	20231117	102500	44671772	1798	1798	1798	1798	6
640	20231117	102400	44660984	1784	1784	1784	1784	0
641	20231117	102300	44660984	1784	1797	1797	1784	1968
642	20231117	102200	41126389	1797	1797	1797	1797	0
643	20231117	102100	41126389	1797	1809	1810	1797	4354
644	20231117	102000	33285770	1810	1810	1810	1810	0
645	20231117	101900	33285770	1810	1808	1810	1808	217
646	20231117	101800	32893108	1807	1807	1807	1807	0
647	20231117	101700	32893108	1807	1807	1807	1807	1
648	20231117	101600	32891301	1811	1809	1811	1809	108
649	20231117	101500	32695739	1809	1809	1809	1809	2
650	20231117	101400	32692121	1809	1809	1809	1809	0
651	20231117	101300	32692121	1809	1809	1809	1809	77
652	20231117	101200	32552828	1809	1809	1809	1809	0
653	20231117	101100	32552828	1809	1809	1809	1809	105
654	20231117	101000	32362883	1814	1814	1814	1814	0
655	20231117	100900	32362883	1814	1814	1814	1814	0
656	20231117	100800	32362883	1814	1814	1814	1814	0
657	20231117	100700	32362883	1814	1814	1814	1814	0
658	20231117	100600	32362883	1814	1813	1814	1813	105
659	20231117	100500	32172509	1802	1802	1802	1802	0
660	20231117	100400	32172509	1802	1802	1802	1802	0
661	20231117	100300	32172509	1802	1807	1807	1802	557
662	20231117	100200	31167111	1810	1810	1810	1810	0
663	20231117	100100	31167111	1810	1810	1810	1807	190
664	20231117	100000	30823331	1810	1810	1810	1810	154
665	20231117	095900	30544591	1810	1810	1810	1810	0
666	20231117	095800	30544591	1810	1810	1810	1810	0
667	20231117	095700	30544591	1810	1806	1810	1806	205
668	20231117	095600	30174053	1810	1810	1810	1810	105
669	20231117	095500	29984003	1806	1806	1806	1806	10
670	20231117	095400	29965943	1805	1805	1805	1805	58
671	20231117	095300	29861253	1804	1804	1804	1804	1705
672	20231117	095200	26785433	1806	1806	1806	1806	0
673	20231117	095100	26785433	1806	1806	1806	1806	105
674	20231117	095000	26595803	1806	1806	1806	1806	0
675	20231117	094900	26595803	1806	1806	1806	1806	0
676	20231117	094800	26595803	1806	1806	1806	1806	0
677	20231117	094700	26595803	1806	1806	1806	1806	0
678	20231117	094600	26595803	1806	1805	1806	1805	105
679	20231117	094500	26406180	1805	1805	1805	1805	0
680	20231117	094400	26406180	1805	1805	1805	1805	0
681	20231117	094300	26406180	1805	1805	1805	1805	0
682	20231117	094200	26406180	1805	1802	1805	1802	2
683	20231117	094100	26402573	1806	1805	1806	1805	240
684	20231117	094000	25969140	1805	1805	1805	1805	1
685	20231117	093900	25967335	1806	1806	1806	1806	88
686	20231117	093800	25808407	1806	1806	1806	1806	0
687	20231117	093700	25808407	1806	1806	1806	1806	1
688	20231117	093600	25806601	1807	1806	1807	1806	118
689	20231117	093500	25593435	1802	1802	1802	1802	5
690	20231117	093400	25584425	1807	1807	1807	1807	1
691	20231117	093300	25582618	1807	1807	1807	1807	0
692	20231117	093200	25582618	1807	1801	1807	1801	170
693	20231117	093100	25276394	1806	1806	1806	1806	13
694	20231117	093000	25252916	1808	1808	1808	1808	0
695	20231117	092900	25252916	1808	1808	1808	1808	0
696	20231117	092800	25252916	1808	1808	1808	1808	0
697	20231117	092700	25252916	1808	1808	1808	1808	0
698	20231117	092600	25252916	1808	1809	1812	1808	544
699	20231117	092500	24267701	1809	1809	1809	1809	0
700	20231117	092400	24267701	1809	1809	1809	1809	0
701	20231117	092300	24267701	1809	1809	1809	1809	0
702	20231117	092200	24267701	1809	1809	1809	1809	0
703	20231117	092100	24267701	1809	1809	1809	1809	14
704	20231117	092000	24242375	1810	1810	1810	1810	0
705	20231117	091900	24242375	1810	1810	1810	1810	0
706	20231117	091800	24242375	1810	1810	1810	1810	50
707	20231117	091700	24151875	1810	1810	1810	1810	0
708	20231117	091600	24151875	1810	1810	1810	1810	14
709	20231117	091500	24126535	1810	1810	1810	1810	63
710	20231117	091400	24012505	1798	1798	1798	1798	0
711	20231117	091300	24012505	1798	1798	1798	1798	600
712	20231117	091200	22933705	1798	1796	1798	1771	1423
713	20231117	091100	20398882	1801	1805	1805	1801	2861
714	20231117	091000	15241385	1805	1805	1805	1805	0
715	20231117	090900	15241385	1805	1806	1806	1805	1339
716	20231117	090800	12824488	1815	1815	1815	1815	0
717	20231117	090700	12824488	1815	1815	1815	1815	0
718	20231117	090600	12824488	1815	1815	1815	1815	0
719	20231117	090500	12824488	1815	1815	1815	1815	0
720	20231117	090400	12824488	1815	1815	1815	1815	0
721	20231117	090300	12824488	1815	1815	1815	1815	0
722	20231117	090200	12824488	1815	1815	1815	1815	1631
723	20231117	090100	9864223	1823	1822	1823	1822	882
724	20231117	090000	8256786	1821	1823	1823	1821	4254