KissMeData/310870/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205500	339464711	1823	1823	1823	1823	856
3	20231116	205400	339464711	1823	1823	1823	1823	0
4	20231116	205300	339464711	1823	1823	1823	1823	0
5	20231116	205200	339464711	1823	1823	1823	1823	0
6	20231116	205100	339464711	1823	1823	1823	1823	0
7	20231116	205000	339464711	1823	1823	1823	1823	0
8	20231116	204900	339464711	1823	1823	1823	1823	0
9	20231116	204800	339464711	1823	1823	1823	1823	0
10	20231116	204700	339464711	1823	1823	1823	1823	0
11	20231116	204600	339464711	1823	1823	1823	1823	0
12	20231116	204500	339464711	1823	1823	1823	1823	0
13	20231116	204400	339464711	1823	1823	1823	1823	0
14	20231116	204300	339464711	1823	1823	1823	1823	0
15	20231116	204200	339464711	1823	1823	1823	1823	0
16	20231116	204100	339464711	1823	1823	1823	1823	0
17	20231116	204000	339464711	1823	1823	1823	1823	0
18	20231116	203900	339464711	1823	1823	1823	1823	0
19	20231116	203800	339464711	1823	1823	1823	1823	0
20	20231116	203700	339464711	1823	1823	1823	1823	0
21	20231116	203600	339464711	1823	1823	1823	1823	0
22	20231116	203500	339464711	1823	1823	1823	1823	0
23	20231116	203400	339464711	1823	1823	1823	1823	0
24	20231116	203300	339464711	1823	1823	1823	1823	0
25	20231116	203200	339464711	1823	1823	1823	1823	0
26	20231116	203100	339464711	1823	1823	1823	1823	0
27	20231116	203000	339464711	1823	1823	1823	1823	0
28	20231116	202900	339464711	1823	1823	1823	1823	0
29	20231116	202800	339464711	1823	1823	1823	1823	0
30	20231116	202700	339464711	1823	1823	1823	1823	0
31	20231116	202600	339464711	1823	1823	1823	1823	0
32	20231116	202500	339464711	1823	1823	1823	1823	856
33	20231116	202400	339464711	1823	1823	1823	1823	0
34	20231116	202300	339464711	1823	1823	1823	1823	0
35	20231116	202200	339464711	1823	1823	1823	1823	0
36	20231116	202100	339464711	1823	1823	1823	1823	0
37	20231116	202000	339464711	1823	1823	1823	1823	0
38	20231116	201900	339464711	1823	1823	1823	1823	0
39	20231116	201800	339464711	1823	1823	1823	1823	0
40	20231116	201700	339464711	1823	1823	1823	1823	0
41	20231116	201600	339464711	1823	1823	1823	1823	0
42	20231116	201500	339464711	1823	1823	1823	1823	0
43	20231116	201400	339464711	1823	1823	1823	1823	0
44	20231116	201300	339464711	1823	1823	1823	1823	0
45	20231116	201200	339464711	1823	1823	1823	1823	0
46	20231116	201100	339464711	1823	1823	1823	1823	0
47	20231116	201000	339464711	1823	1823	1823	1823	0
48	20231116	200900	339464711	1823	1823	1823	1823	0
49	20231116	200800	339464711	1823	1823	1823	1823	0
50	20231116	200700	339464711	1823	1823	1823	1823	0
51	20231116	200600	339464711	1823	1823	1823	1823	0
52	20231116	200500	339464711	1823	1823	1823	1823	0
53	20231116	200400	339464711	1823	1823	1823	1823	0
54	20231116	200300	339464711	1823	1823	1823	1823	0
55	20231116	200200	339464711	1823	1823	1823	1823	0
56	20231116	200100	339464711	1823	1823	1823	1823	0
57	20231116	200000	339464711	1823	1823	1823	1823	0
58	20231116	195900	339464711	1823	1823	1823	1823	0
59	20231116	195800	339464711	1823	1823	1823	1823	0
60	20231116	195700	339464711	1823	1823	1823	1823	0
61	20231116	195600	339464711	1823	1823	1823	1823	0
62	20231116	195500	339464711	1823	1823	1823	1823	856
63	20231116	195400	339464711	1823	1823	1823	1823	0
64	20231116	195300	339464711	1823	1823	1823	1823	0
65	20231116	195200	339464711	1823	1823	1823	1823	0
66	20231116	195100	339464711	1823	1823	1823	1823	0
67	20231116	195000	339464711	1823	1823	1823	1823	0
68	20231116	194900	339464711	1823	1823	1823	1823	0
69	20231116	194800	339464711	1823	1823	1823	1823	0
70	20231116	194700	339464711	1823	1823	1823	1823	0
71	20231116	194600	339464711	1823	1823	1823	1823	0
72	20231116	194500	339464711	1823	1823	1823	1823	0
73	20231116	194400	339464711	1823	1823	1823	1823	0
74	20231116	194300	339464711	1823	1823	1823	1823	0
75	20231116	194200	339464711	1823	1823	1823	1823	0
76	20231116	194100	339464711	1823	1823	1823	1823	0
77	20231116	194000	339464711	1823	1823	1823	1823	0
78	20231116	193900	339464711	1823	1823	1823	1823	0
79	20231116	193800	339464711	1823	1823	1823	1823	0
80	20231116	193700	339464711	1823	1823	1823	1823	0
81	20231116	193600	339464711	1823	1823	1823	1823	0
82	20231116	193500	339464711	1823	1823	1823	1823	0
83	20231116	193400	339464711	1823	1823	1823	1823	0
84	20231116	193300	339464711	1823	1823	1823	1823	0
85	20231116	193200	339464711	1823	1823	1823	1823	0
86	20231116	193100	339464711	1823	1823	1823	1823	0
87	20231116	193000	339464711	1823	1823	1823	1823	0
88	20231116	192900	339464711	1823	1823	1823	1823	0
89	20231116	192800	339464711	1823	1823	1823	1823	0
90	20231116	192700	339464711	1823	1823	1823	1823	0
91	20231116	192600	339464711	1823	1823	1823	1823	0
92	20231116	192500	339464711	1823	1823	1823	1823	856
93	20231116	192400	339464711	1823	1823	1823	1823	0
94	20231116	192300	339464711	1823	1823	1823	1823	0
95	20231116	192200	339464711	1823	1823	1823	1823	0
96	20231116	192100	339464711	1823	1823	1823	1823	0
97	20231116	192000	339464711	1823	1823	1823	1823	0
98	20231116	191900	339464711	1823	1823	1823	1823	0
99	20231116	191800	339464711	1823	1823	1823	1823	0
100	20231116	191700	339464711	1823	1823	1823	1823	0
101	20231116	191600	339464711	1823	1823	1823	1823	0
102	20231116	191500	339464711	1823	1823	1823	1823	0
103	20231116	191400	339464711	1823	1823	1823	1823	0
104	20231116	191300	339464711	1823	1823	1823	1823	0
105	20231116	191200	339464711	1823	1823	1823	1823	0
106	20231116	191100	339464711	1823	1823	1823	1823	0
107	20231116	191000	339464711	1823	1823	1823	1823	0
108	20231116	190900	339464711	1823	1823	1823	1823	0
109	20231116	190800	339464711	1823	1823	1823	1823	0
110	20231116	190700	339464711	1823	1823	1823	1823	0
111	20231116	190600	339464711	1823	1823	1823	1823	0
112	20231116	190500	339464711	1823	1823	1823	1823	0
113	20231116	190400	339464711	1823	1823	1823	1823	0
114	20231116	190300	339464711	1823	1823	1823	1823	0
115	20231116	190200	339464711	1823	1823	1823	1823	0
116	20231116	190100	339464711	1823	1823	1823	1823	0
117	20231116	190000	339464711	1823	1823	1823	1823	0
118	20231116	185900	339464711	1823	1823	1823	1823	0
119	20231116	185800	339464711	1823	1823	1823	1823	0
120	20231116	185700	339464711	1823	1823	1823	1823	0
121	20231116	185600	339464711	1823	1823	1823	1823	0
122	20231116	185500	339464711	1823	1823	1823	1823	856
123	20231116	185400	339464711	1823	1823	1823	1823	0
124	20231116	185300	339464711	1823	1823	1823	1823	0
125	20231116	185200	339464711	1823	1823	1823	1823	0
126	20231116	185100	339464711	1823	1823	1823	1823	0
127	20231116	185000	339464711	1823	1823	1823	1823	0
128	20231116	184900	339464711	1823	1823	1823	1823	0
129	20231116	184800	339464711	1823	1823	1823	1823	0
130	20231116	184700	339464711	1823	1823	1823	1823	0
131	20231116	184600	339464711	1823	1823	1823	1823	0
132	20231116	184500	339464711	1823	1823	1823	1823	0
133	20231116	184400	339464711	1823	1823	1823	1823	0
134	20231116	184300	339464711	1823	1823	1823	1823	0
135	20231116	184200	339464711	1823	1823	1823	1823	0
136	20231116	184100	339464711	1823	1823	1823	1823	0
137	20231116	184000	339464711	1823	1823	1823	1823	0
138	20231116	183900	339464711	1823	1823	1823	1823	0
139	20231116	183800	339464711	1823	1823	1823	1823	0
140	20231116	183700	339464711	1823	1823	1823	1823	0
141	20231116	183600	339464711	1823	1823	1823	1823	0
142	20231116	183500	339464711	1823	1823	1823	1823	0
143	20231116	183400	339464711	1823	1823	1823	1823	0
144	20231116	183300	339464711	1823	1823	1823	1823	0
145	20231116	183200	339464711	1823	1823	1823	1823	0
146	20231116	183100	339464711	1823	1823	1823	1823	0
147	20231116	183000	339464711	1823	1823	1823	1823	0
148	20231116	182900	339464711	1823	1823	1823	1823	0
149	20231116	182800	339464711	1823	1823	1823	1823	0
150	20231116	182700	339464711	1823	1823	1823	1823	0
151	20231116	182600	339464711	1823	1823	1823	1823	0
152	20231116	182500	339464711	1823	1823	1823	1823	856
153	20231116	182400	339464711	1823	1823	1823	1823	0
154	20231116	182300	339464711	1823	1823	1823	1823	0
155	20231116	182200	339464711	1823	1823	1823	1823	0
156	20231116	182100	339464711	1823	1823	1823	1823	0
157	20231116	182000	339464711	1823	1823	1823	1823	0
158	20231116	181900	339464711	1823	1823	1823	1823	0
159	20231116	181800	339464711	1823	1823	1823	1823	0
160	20231116	181700	339464711	1823	1823	1823	1823	0
161	20231116	181600	339464711	1823	1823	1823	1823	0
162	20231116	181500	339464711	1823	1823	1823	1823	0
163	20231116	181400	339464711	1823	1823	1823	1823	0
164	20231116	181300	339464711	1823	1823	1823	1823	0
165	20231116	181200	339464711	1823	1823	1823	1823	0
166	20231116	181100	339464711	1823	1823	1823	1823	0
167	20231116	181000	339464711	1823	1823	1823	1823	0
168	20231116	180900	339464711	1823	1823	1823	1823	0
169	20231116	180800	339464711	1823	1823	1823	1823	0
170	20231116	180700	339464711	1823	1823	1823	1823	0
171	20231116	180600	339464711	1823	1823	1823	1823	0
172	20231116	180500	339464711	1823	1823	1823	1823	0
173	20231116	180400	339464711	1823	1823	1823	1823	0
174	20231116	180300	339464711	1823	1823	1823	1823	0
175	20231116	180200	339464711	1823	1823	1823	1823	0
176	20231116	180100	339464711	1823	1823	1823	1823	0
177	20231116	180000	339464711	1823	1823	1823	1823	0
178	20231116	175900	339464711	1823	1823	1823	1823	0
179	20231116	175800	339464711	1823	1823	1823	1823	0
180	20231116	175700	339464711	1823	1823	1823	1823	0
181	20231116	175600	339464711	1823	1823	1823	1823	0
182	20231116	175500	339464711	1823	1823	1823	1823	856
183	20231116	175400	339464711	1823	1823	1823	1823	0
184	20231116	175300	339464711	1823	1823	1823	1823	0
185	20231116	175200	339464711	1823	1823	1823	1823	0
186	20231116	175100	339464711	1823	1823	1823	1823	0
187	20231116	175000	339464711	1823	1823	1823	1823	0
188	20231116	174900	339464711	1823	1823	1823	1823	0
189	20231116	174800	339464711	1823	1823	1823	1823	0
190	20231116	174700	339464711	1823	1823	1823	1823	0
191	20231116	174600	339464711	1823	1823	1823	1823	0
192	20231116	174500	339464711	1823	1823	1823	1823	0
193	20231116	174400	339464711	1823	1823	1823	1823	0
194	20231116	174300	339464711	1823	1823	1823	1823	0
195	20231116	174200	339464711	1823	1823	1823	1823	0
196	20231116	174100	339464711	1823	1823	1823	1823	0
197	20231116	174000	339464711	1823	1823	1823	1823	0
198	20231116	173900	339464711	1823	1823	1823	1823	0
199	20231116	173800	339464711	1823	1823	1823	1823	0
200	20231116	173700	339464711	1823	1823	1823	1823	0
201	20231116	173600	339464711	1823	1823	1823	1823	0
202	20231116	173500	339464711	1823	1823	1823	1823	0
203	20231116	173400	339464711	1823	1823	1823	1823	0
204	20231116	173300	339464711	1823	1823	1823	1823	0
205	20231116	173200	339464711	1823	1823	1823	1823	0
206	20231116	173100	339464711	1823	1823	1823	1823	0
207	20231116	173000	339464711	1823	1823	1823	1823	0
208	20231116	172900	339464711	1823	1823	1823	1823	0
209	20231116	172800	339464711	1823	1823	1823	1823	0
210	20231116	172700	339464711	1823	1823	1823	1823	0
211	20231116	172600	339464711	1823	1823	1823	1823	0
212	20231116	172500	339464711	1823	1823	1823	1823	856
213	20231116	172400	339464711	1823	1823	1823	1823	0
214	20231116	172300	339464711	1823	1823	1823	1823	0
215	20231116	172200	339464711	1823	1823	1823	1823	0
216	20231116	172100	339464711	1823	1823	1823	1823	0
217	20231116	172000	339464711	1823	1823	1823	1823	0
218	20231116	171900	339464711	1823	1823	1823	1823	0
219	20231116	171800	339464711	1823	1823	1823	1823	0
220	20231116	171700	339464711	1823	1823	1823	1823	0
221	20231116	171600	339464711	1823	1823	1823	1823	0
222	20231116	171500	339464711	1823	1823	1823	1823	0
223	20231116	171400	339464711	1823	1823	1823	1823	0
224	20231116	171300	339464711	1823	1823	1823	1823	0
225	20231116	171200	339464711	1823	1823	1823	1823	0
226	20231116	171100	339464711	1823	1823	1823	1823	0
227	20231116	171000	339464711	1823	1823	1823	1823	0
228	20231116	170900	339464711	1823	1823	1823	1823	0
229	20231116	170800	339464711	1823	1823	1823	1823	0
230	20231116	170700	339464711	1823	1823	1823	1823	0
231	20231116	170600	339464711	1823	1823	1823	1823	0
232	20231116	170500	339464711	1823	1823	1823	1823	0
233	20231116	170400	339464711	1823	1823	1823	1823	0
234	20231116	170300	339464711	1823	1823	1823	1823	0
235	20231116	170200	339464711	1823	1823	1823	1823	0
236	20231116	170100	339464711	1823	1823	1823	1823	0
237	20231116	170000	339464711	1823	1823	1823	1823	0
238	20231116	165900	339464711	1823	1823	1823	1823	0
239	20231116	165800	339464711	1823	1823	1823	1823	0
240	20231116	165700	339464711	1823	1823	1823	1823	0
241	20231116	165600	339464711	1823	1823	1823	1823	0
242	20231116	165500	339464711	1823	1823	1823	1823	856
243	20231116	165400	339464711	1823	1823	1823	1823	0
244	20231116	165300	339464711	1823	1823	1823	1823	0
245	20231116	165200	339464711	1823	1823	1823	1823	0
246	20231116	165100	339464711	1823	1823	1823	1823	0
247	20231116	165000	339464711	1823	1823	1823	1823	0
248	20231116	164900	339464711	1823	1823	1823	1823	0
249	20231116	164800	339464711	1823	1823	1823	1823	0
250	20231116	164700	339464711	1823	1823	1823	1823	0
251	20231116	164600	339464711	1823	1823	1823	1823	0
252	20231116	164500	339464711	1823	1823	1823	1823	0
253	20231116	164400	339464711	1823	1823	1823	1823	0
254	20231116	164300	339464711	1823	1823	1823	1823	0
255	20231116	164200	339464711	1823	1823	1823	1823	0
256	20231116	164100	339464711	1823	1823	1823	1823	0
257	20231116	164000	339464711	1823	1823	1823	1823	0
258	20231116	163900	339464711	1823	1823	1823	1823	0
259	20231116	163800	339464711	1823	1823	1823	1823	0
260	20231116	163700	339464711	1823	1823	1823	1823	0
261	20231116	163600	339464711	1823	1823	1823	1823	0
262	20231116	163500	339464711	1823	1823	1823	1823	0
263	20231116	163400	339464711	1823	1823	1823	1823	0
264	20231116	163300	339464711	1823	1823	1823	1823	0
265	20231116	163200	339464711	1823	1823	1823	1823	0
266	20231116	163100	339464711	1823	1823	1823	1823	0
267	20231116	163000	339464711	1823	1823	1823	1823	856
268	20231116	162900	337904223	1841	1841	1841	1841	0
269	20231116	162800	337904223	1841	1841	1841	1841	0
270	20231116	162700	337904223	1841	1841	1841	1841	0
271	20231116	162600	337904223	1841	1841	1841	1841	0
272	20231116	162500	337904223	1841	1841	1841	1841	0
273	20231116	162400	337904223	1841	1841	1841	1841	0
274	20231116	162300	337904223	1841	1841	1841	1841	0
275	20231116	162200	337904223	1841	1841	1841	1841	0
276	20231116	162100	337904223	1841	1841	1841	1841	0
277	20231116	162000	337904223	1841	1841	1841	1841	0
278	20231116	161900	337904223	1841	1841	1841	1841	0
279	20231116	161800	337904223	1841	1841	1841	1841	0
280	20231116	161700	337904223	1841	1841	1841	1841	0
281	20231116	161600	337904223	1841	1841	1841	1841	0
282	20231116	161500	337904223	1841	1841	1841	1841	1
283	20231116	161400	337902382	1841	1841	1841	1841	0
284	20231116	161300	337902382	1841	1841	1841	1841	0
285	20231116	161200	337902382	1841	1841	1841	1841	0
286	20231116	161100	337902382	1841	1841	1841	1841	0
287	20231116	161000	337902382	1841	1841	1841	1841	0
288	20231116	160900	337902382	1841	1841	1841	1841	0
289	20231116	160800	337902382	1841	1841	1841	1841	0
290	20231116	160700	337902382	1841	1841	1841	1841	0
291	20231116	160600	337902382	1841	1841	1841	1841	0
292	20231116	160500	337902382	1841	1841	1841	1841	0
293	20231116	160400	337902382	1841	1841	1841	1841	0
294	20231116	160300	337902382	1841	1841	1841	1841	0
295	20231116	160200	337902382	1841	1841	1841	1841	0
296	20231116	160100	337902382	1841	1841	1841	1841	0
297	20231116	160000	337902382	1841	1841	1841	1841	543
298	20231116	155900	336902719	1841	1841	1841	1841	0
299	20231116	155800	336902719	1841	1841	1841	1841	0
300	20231116	155700	336902719	1841	1841	1841	1841	0
301	20231116	155600	336902719	1841	1841	1841	1841	0
302	20231116	155500	336902719	1841	1841	1841	1841	0
303	20231116	155400	336902719	1841	1841	1841	1841	0
304	20231116	155300	336902719	1841	1841	1841	1841	0
305	20231116	155200	336902719	1841	1841	1841	1841	42
306	20231116	155100	336825397	1841	1841	1841	1841	0
307	20231116	155000	336825397	1841	1841	1841	1841	0
308	20231116	154900	336825397	1841	1841	1841	1841	0
309	20231116	154800	336825397	1841	1841	1841	1841	0
310	20231116	154700	336825397	1841	1841	1841	1841	42
311	20231116	154600	336748075	1841	1841	1841	1841	100
312	20231116	154500	336563975	1841	1841	1841	1841	338
313	20231116	154400	335941717	1841	1841	1841	1841	0
314	20231116	154300	335941717	1841	1841	1841	1841	0
315	20231116	154200	335941717	1841	1840	1841	1840	1086
316	20231116	154100	333943476	1840	1840	1840	1840	3820
317	20231116	154000	326914676	1841	1841	1841	1841	0
318	20231116	153900	326914676	1841	1841	1841	1841	0
319	20231116	153800	326914676	1841	1841	1841	1841	0
320	20231116	153700	326914676	1841	1841	1841	1841	5
321	20231116	153600	326905471	1841	1841	1841	1841	0
322	20231116	153500	326905471	1841	1841	1841	1841	0
323	20231116	153400	326905471	1841	1841	1841	1841	0
324	20231116	153300	326905471	1841	1841	1841	1841	0
325	20231116	153200	326905471	1841	1841	1841	1841	0
326	20231116	153100	326905471	1841	1841	1841	1841	0
327	20231116	153000	326905471	1841	1841	1841	1841	0
328	20231116	152900	326905471	1841	1841	1841	1841	0
329	20231116	152800	326905471	1841	1839	1841	1839	543
330	20231116	152700	325906389	1841	1841	1841	1841	0
331	20231116	152600	325906389	1841	1841	1841	1841	0
332	20231116	152500	325906389	1841	1841	1841	1841	0
333	20231116	152400	325906389	1841	1841	1841	1841	0
334	20231116	152300	325906389	1841	1841	1841	1841	1
335	20231116	152200	325904548	1816	1842	1842	1816	101
336	20231116	152100	325721106	1812	1833	1833	1812	1514
337	20231116	152000	322956914	1843	1843	1843	1843	1
338	20231116	151900	322955071	1843	1843	1843	1843	0
339	20231116	151800	322955071	1843	1843	1843	1843	0
340	20231116	151700	322955071	1843	1843	1843	1843	0
341	20231116	151600	322955071	1843	1843	1843	1843	0
342	20231116	151500	322955071	1843	1834	1843	1833	1001
343	20231116	151400	321120042	1834	1834	1834	1834	0
344	20231116	151300	321120042	1834	1834	1834	1834	0
345	20231116	151200	321120042	1834	1834	1834	1834	0
346	20231116	151100	321120042	1834	1834	1834	1834	148
347	20231116	151000	320848610	1836	1836	1836	1836	0
348	20231116	150900	320848610	1836	1836	1836	1836	357
349	20231116	150800	320193158	1837	1838	1838	1837	114
350	20231116	150700	319983627	1838	1838	1838	1838	192
351	20231116	150600	319630731	1843	1838	1843	1838	190
352	20231116	150500	319281301	1844	1844	1844	1844	0
353	20231116	150400	319281301	1844	1844	1844	1844	0
354	20231116	150300	319281301	1844	1844	1844	1844	139
355	20231116	150200	319024985	1844	1844	1844	1844	0
356	20231116	150100	319024985	1844	1839	1844	1838	1283
357	20231116	150000	316659916	1844	1840	1844	1840	1888
358	20231116	145900	313185992	1844	1844	1844	1844	0
359	20231116	145800	313185992	1844	1840	1844	1840	11
360	20231116	145700	313165748	1840	1840	1840	1840	1630
361	20231116	145600	310166548	1840	1841	1841	1840	149
362	20231116	145500	309892240	1844	1844	1844	1844	15
363	20231116	145400	309864580	1844	1844	1844	1844	0
364	20231116	145300	309864580	1844	1843	1844	1843	872
365	20231116	145200	308256813	1843	1843	1843	1843	0
366	20231116	145100	308256813	1843	1840	1843	1840	254
367	20231116	145000	307789138	1840	1840	1840	1840	141
368	20231116	144900	307529698	1843	1843	1843	1843	224
369	20231116	144800	307116866	1843	1843	1843	1843	51
370	20231116	144700	307022873	1843	1843	1843	1843	122
371	20231116	144600	306798027	1843	1843	1843	1843	77
372	20231116	144500	306656116	1843	1843	1843	1843	437
373	20231116	144400	305850725	1843	1843	1843	1843	0
374	20231116	144300	305850725	1843	1843	1843	1843	41
375	20231116	144200	305775162	1839	1839	1839	1839	5
376	20231116	144100	305765967	1839	1839	1839	1839	0
377	20231116	144000	305765967	1839	1841	1841	1839	173
378	20231116	143900	305447486	1844	1844	1844	1844	0
379	20231116	143800	305447486	1844	1844	1844	1844	0
380	20231116	143700	305447486	1844	1844	1844	1844	0
381	20231116	143600	305447486	1844	1844	1844	1844	106
382	20231116	143500	305252022	1844	1844	1844	1844	79
383	20231116	143400	305106346	1841	1841	1841	1841	0
384	20231116	143300	305106346	1841	1841	1841	1841	0
385	20231116	143200	305106346	1841	1841	1841	1841	0
386	20231116	143100	305106346	1841	1841	1841	1841	0
387	20231116	143000	305106346	1841	1843	1843	1841	153
388	20231116	142900	304824633	1843	1841	1843	1841	41
389	20231116	142800	304749102	1842	1840	1842	1840	43
390	20231116	142700	304669900	1843	1840	1843	1840	47
391	20231116	142600	304583297	1843	1843	1844	1839	114
392	20231116	142500	304373417	1843	1843	1843	1843	30
393	20231116	142400	304318127	1843	1843	1843	1843	41
394	20231116	142300	304242564	1843	1843	1843	1843	41
395	20231116	142200	304167001	1843	1843	1843	1843	92
396	20231116	142100	303997445	1843	1839	1844	1839	1235
397	20231116	142000	301720286	1839	1842	1842	1839	66
398	20231116	141900	301598784	1842	1839	1842	1839	46
399	20231116	141800	301514065	1842	1842	1842	1842	41
400	20231116	141700	301438543	1842	1843	1843	1842	50
401	20231116	141600	301346396	1843	1844	1844	1843	56
402	20231116	141500	301243148	1844	1844	1844	1843	44
403	20231116	141400	301162015	1844	1843	1844	1843	26
404	20231116	141300	301114074	1843	1844	1844	1843	41
405	20231116	141200	301038471	1845	1845	1845	1844	43
406	20231116	141100	300959157	1845	1845	1845	1845	41
407	20231116	141000	300883512	1845	1845	1845	1844	52
408	20231116	140900	300787582	1845	1845	1845	1845	72
409	20231116	140800	300654742	1845	1845	1845	1845	41
410	20231116	140700	300579097	1844	1845	1845	1844	45
411	20231116	140600	300496116	1845	1845	1845	1845	147
412	20231116	140500	300224901	1845	1845	1845	1845	214
413	20231116	140400	299830071	1844	1844	1844	1844	30
414	20231116	140300	299774751	1844	1844	1844	1844	43
415	20231116	140200	299695459	1844	1844	1844	1844	73
416	20231116	140100	299560847	1844	1844	1844	1844	43
417	20231116	140000	299481555	1838	1844	1844	1838	75
418	20231116	135900	299343447	1838	1838	1838	1838	0
419	20231116	135800	299343447	1838	1838	1838	1838	140
420	20231116	135700	299086127	1844	1844	1844	1844	0
421	20231116	135600	299086127	1844	1844	1844	1844	220
422	20231116	135500	298680447	1836	1836	1836	1836	0
423	20231116	135400	298680447	1836	1836	1836	1836	0
424	20231116	135300	298680447	1836	1836	1836	1836	0
425	20231116	135200	298680447	1836	1837	1837	1836	2278
426	20231116	135100	294498019	1844	1840	1844	1840	137
427	20231116	135000	294245499	1841	1840	1841	1840	830
428	20231116	134900	292718173	1836	1836	1836	1836	0
429	20231116	134800	292718173	1836	1836	1836	1836	0
430	20231116	134700	292718173	1836	1836	1836	1836	0
431	20231116	134600	292718173	1836	1836	1836	1836	1
432	20231116	134500	292716337	1841	1841	1841	1841	0
433	20231116	134400	292716337	1841	1841	1841	1841	0
434	20231116	134300	292716337	1841	1841	1841	1841	51
435	20231116	134200	292622446	1841	1841	1841	1841	30
436	20231116	134100	292567216	1836	1836	1836	1836	0
437	20231116	134000	292567216	1836	1841	1841	1836	33
438	20231116	133900	292506623	1836	1836	1836	1836	121
439	20231116	133800	292284467	1841	1841	1841	1841	1
440	20231116	133700	292282626	1841	1841	1841	1841	0
441	20231116	133600	292282626	1841	1840	1841	1840	106
442	20231116	133500	292087559	1836	1836	1836	1836	1
443	20231116	133400	292085723	1836	1836	1836	1836	130
444	20231116	133300	291847043	1836	1836	1836	1836	0
445	20231116	133200	291847043	1836	1836	1836	1836	0
446	20231116	133100	291847043	1836	1836	1836	1836	425
447	20231116	133000	291066743	1840	1840	1840	1840	51
448	20231116	132900	290972903	1837	1837	1837	1837	0
449	20231116	132800	290972903	1837	1837	1837	1837	0
450	20231116	132700	290972903	1837	1837	1837	1837	0
451	20231116	132600	290972903	1837	1837	1837	1837	0
452	20231116	132500	290972903	1837	1837	1837	1837	0
453	20231116	132400	290972903	1837	1837	1837	1837	0
454	20231116	132300	290972903	1837	1837	1837	1837	0
455	20231116	132200	290972903	1837	1837	1837	1837	0
456	20231116	132100	290972903	1837	1841	1841	1837	649
457	20231116	132000	289780266	1837	1841	1841	1837	37
458	20231116	131900	289712281	1841	1841	1841	1841	0
459	20231116	131800	289712281	1841	1841	1841	1841	0
460	20231116	131700	289712281	1841	1841	1841	1841	51
461	20231116	131600	289618390	1841	1841	1841	1841	0
462	20231116	131500	289618390	1841	1841	1841	1841	169
463	20231116	131400	289307261	1841	1841	1841	1841	0
464	20231116	131300	289307261	1841	1841	1841	1841	0
465	20231116	131200	289307261	1841	1841	1841	1841	0
466	20231116	131100	289307261	1841	1841	1841	1841	0
467	20231116	131000	289307261	1841	1841	1841	1841	1
468	20231116	130900	289305420	1841	1841	1841	1841	0
469	20231116	130800	289305420	1841	1841	1841	1841	1
470	20231116	130700	289303579	1840	1840	1840	1840	320
471	20231116	130600	288714779	1840	1840	1840	1840	106
472	20231116	130500	288519739	1840	1840	1840	1840	0
473	20231116	130400	288519739	1840	1840	1840	1840	51
474	20231116	130300	288425899	1839	1840	1840	1839	36
475	20231116	130200	288359660	1840	1840	1840	1840	1
476	20231116	130100	288357820	1840	1840	1840	1840	1
477	20231116	130000	288355980	1836	1841	1841	1836	39
478	20231116	125900	288284346	1842	1842	1842	1842	0
479	20231116	125800	288284346	1842	1842	1842	1842	0
480	20231116	125700	288284346	1842	1842	1842	1842	0
481	20231116	125600	288284346	1842	1842	1842	1842	0
482	20231116	125500	288284346	1842	1842	1842	1842	169
483	20231116	125400	287973048	1844	1844	1844	1844	0
484	20231116	125300	287973048	1844	1844	1844	1844	0
485	20231116	125200	287973048	1844	1844	1844	1844	0
486	20231116	125100	287973048	1844	1843	1844	1843	157
487	20231116	125000	287683674	1844	1844	1844	1844	0
488	20231116	124900	287683674	1844	1844	1844	1844	0
489	20231116	124800	287683674	1844	1844	1844	1844	0
490	20231116	124700	287683674	1844	1844	1844	1844	0
491	20231116	124600	287683674	1844	1844	1844	1844	0
492	20231116	124500	287683674	1844	1844	1844	1844	0
493	20231116	124400	287683674	1844	1844	1844	1844	0
494	20231116	124300	287683674	1844	1844	1844	1844	0
495	20231116	124200	287683674	1844	1844	1844	1844	55
496	20231116	124100	287582254	1834	1834	1834	1834	66
497	20231116	124000	287461210	1833	1835	1835	1833	709
498	20231116	123900	286160261	1833	1834	1834	1833	500
499	20231116	123800	285243737	1835	1834	1835	1834	1117
500	20231116	123700	283194564	1835	1835	1835	1835	0
501	20231116	123600	283194564	1835	1835	1835	1835	106
502	20231116	123500	283000054	1833	1833	1833	1833	0
503	20231116	123400	283000054	1833	1833	1833	1833	0
504	20231116	123300	283000054	1833	1833	1833	1833	0
505	20231116	123200	283000054	1833	1833	1833	1833	0
506	20231116	123100	283000054	1833	1833	1833	1833	0
507	20231116	123000	283000054	1833	1833	1833	1833	83
508	20231116	122900	282847915	1833	1833	1833	1833	0
509	20231116	122800	282847915	1833	1833	1833	1833	1
510	20231116	122700	282846082	1835	1835	1835	1835	235
511	20231116	122600	282414857	1835	1845	1846	1835	1099
512	20231116	122500	280397248	1846	1846	1846	1846	51
513	20231116	122400	280303102	1846	1846	1846	1846	0
514	20231116	122300	280303102	1846	1845	1846	1845	10
515	20231116	122200	280284647	1846	1846	1846	1846	0
516	20231116	122100	280284647	1846	1845	1846	1845	106
517	20231116	122000	280089058	1835	1835	1835	1835	33
518	20231116	121900	280028503	1846	1846	1846	1846	0
519	20231116	121800	280028503	1846	1846	1846	1846	0
520	20231116	121700	280028503	1846	1846	1846	1846	0
521	20231116	121600	280028503	1846	1846	1846	1846	0
522	20231116	121500	280028503	1846	1846	1846	1846	270
523	20231116	121400	279530083	1847	1847	1847	1847	17
524	20231116	121300	279498684	1848	1848	1848	1848	116
525	20231116	121200	279284316	1849	1845	1850	1845	1798
526	20231116	121100	275960758	1850	1850	1850	1850	0
527	20231116	121000	275960758	1850	1850	1850	1850	0
528	20231116	120900	275960758	1850	1850	1850	1850	0
529	20231116	120800	275960758	1850	1850	1850	1850	0
530	20231116	120700	275960758	1850	1850	1850	1850	0
531	20231116	120600	275960758	1850	1835	1850	1835	219
532	20231116	120500	275557996	1835	1835	1835	1835	0
533	20231116	120400	275557996	1835	1835	1835	1835	270
534	20231116	120300	275062546	1842	1842	1842	1842	100
535	20231116	120200	274878346	1835	1835	1835	1835	0
536	20231116	120100	274878346	1835	1835	1835	1835	0
537	20231116	120000	274878346	1835	1835	1835	1835	33
538	20231116	115900	274817791	1845	1845	1845	1845	52
539	20231116	115800	274721851	1851	1846	1851	1846	779
540	20231116	115700	273281008	1833	1833	1833	1833	0
541	20231116	115600	273281008	1833	1833	1833	1833	0
542	20231116	115500	273281008	1833	1834	1834	1833	71
543	20231116	115400	273150835	1833	1833	1833	1833	0
544	20231116	115300	273150835	1833	1834	1834	1833	418
545	20231116	115200	272384545	1851	1851	1851	1851	1
546	20231116	115100	272382694	1851	1851	1851	1851	106
547	20231116	115000	272186488	1833	1834	1834	1833	83
548	20231116	114900	272034312	1833	1834	1834	1833	1098
549	20231116	114800	270021672	1831	1830	1850	1830	2438
550	20231116	114700	265555624	1829	1827	1829	1827	846
551	20231116	114600	264009200	1828	1812	1828	1811	852
552	20231116	114500	262465303	1829	1829	1829	1829	1
553	20231116	114400	262463474	1811	1811	1811	1811	0
554	20231116	114300	262463474	1811	1811	1811	1811	0
555	20231116	114200	262463474	1811	1829	1829	1811	244
556	20231116	114100	262018168	1829	1829	1829	1829	0
557	20231116	114000	262018168	1829	1829	1829	1829	33
558	20231116	113900	261957811	1829	1820	1829	1820	2590
559	20231116	113800	257228575	1820	1820	1820	1820	0
560	20231116	113700	257228575	1820	1820	1820	1820	0
561	20231116	113600	257228575	1820	1820	1820	1820	106
562	20231116	113500	257035655	1820	1820	1820	1820	1
563	20231116	113400	257033835	1820	1820	1820	1820	0
564	20231116	113300	257033835	1820	1820	1820	1820	117
565	20231116	113200	256820895	1820	1820	1820	1820	0
566	20231116	113100	256820895	1820	1820	1820	1820	0
567	20231116	113000	256820895	1820	1820	1820	1820	43
568	20231116	112900	256742635	1820	1820	1820	1820	0
569	20231116	112800	256742635	1820	1814	1820	1814	1108
570	20231116	112700	254732395	1814	1810	1814	1810	2143
571	20231116	112600	250851268	1810	1810	1810	1810	0
572	20231116	112500	250851268	1810	1810	1810	1810	214
573	20231116	112400	250463928	1805	1805	1805	1805	0
574	20231116	112300	250463928	1805	1805	1805	1805	0
575	20231116	112200	250463928	1805	1805	1805	1805	0
576	20231116	112100	250463928	1805	1805	1810	1805	1492
577	20231116	112000	247770322	1810	1810	1810	1810	265
578	20231116	111900	247290672	1810	1810	1810	1810	0
579	20231116	111800	247290672	1810	1810	1810	1810	1
580	20231116	111700	247288862	1810	1810	1810	1810	0
581	20231116	111600	247288862	1810	1810	1810	1810	428
582	20231116	111500	246514182	1810	1808	1810	1808	223
583	20231116	111400	246110572	1808	1808	1808	1808	0
584	20231116	111300	246110572	1808	1808	1808	1808	0
585	20231116	111200	246110572	1808	1808	1808	1808	0
586	20231116	111100	246110572	1808	1808	1808	1808	0
587	20231116	111000	246110572	1808	1803	1808	1802	129
588	20231116	110900	245877824	1805	1805	1805	1805	0
589	20231116	110800	245877824	1805	1805	1805	1805	1
590	20231116	110700	245876019	1811	1811	1811	1811	52
591	20231116	110600	245781847	1814	1812	1814	1812	106
592	20231116	110500	245589651	1813	1803	1813	1802	159
593	20231116	110400	245302005	1817	1817	1817	1817	0
594	20231116	110300	245302005	1817	1817	1817	1817	0
595	20231116	110200	245302005	1817	1817	1817	1817	0
596	20231116	110100	245302005	1817	1815	1817	1815	211
597	20231116	110000	244918759	1814	1814	1814	1814	93
598	20231116	105900	244750057	1815	1815	1815	1815	0
599	20231116	105800	244750057	1815	1815	1815	1815	0
600	20231116	105700	244750057	1815	1815	1815	1815	17
601	20231116	105600	244719202	1816	1815	1816	1815	988
602	20231116	105500	242925053	1816	1816	1816	1816	5
603	20231116	105400	242915973	1816	1815	1817	1800	200
604	20231116	105300	242553715	1816	1816	1816	1816	48
605	20231116	105200	242466547	1815	1812	1816	1812	492
606	20231116	105100	241574126	1813	1815	1815	1813	429
607	20231116	105000	240795559	1816	1816	1816	1816	174
608	20231116	104900	240479575	1821	1821	1821	1821	0
609	20231116	104800	240479575	1821	1821	1821	1821	0
610	20231116	104700	240479575	1821	1808	1823	1808	79
611	20231116	104600	240336284	1801	1805	1805	1801	93
612	20231116	104500	240168475	1800	1795	1800	1793	240
613	20231116	104400	239737345	1790	1790	1790	1790	0
614	20231116	104300	239737345	1790	1809	1809	1790	320
615	20231116	104200	239161168	1801	1801	1801	1801	141
616	20231116	104100	238907227	1801	1802	1802	1801	5710
617	20231116	104000	228622293	1802	1811	1811	1802	322
618	20231116	103900	228041599	1815	1815	1815	1815	220
619	20231116	103800	227642299	1824	1824	1824	1824	0
620	20231116	103700	227642299	1824	1824	1824	1824	240
621	20231116	103600	227204539	1825	1817	1825	1817	1282
622	20231116	103500	224872947	1817	1818	1818	1817	763
623	20231116	103400	223486026	1819	1824	1824	1819	5393
624	20231116	103300	213649393	1825	1825	1825	1825	1
625	20231116	103200	213647568	1825	1825	1825	1824	781
626	20231116	103100	212222992	1821	1821	1829	1821	811
627	20231116	103000	210744471	1821	1822	1822	1821	84
628	20231116	102900	210591447	1830	1830	1830	1830	150
629	20231116	102800	210316947	1830	1830	1830	1821	2283
630	20231116	102700	206158620	1830	1830	1830	1830	42
631	20231116	102600	206081760	1830	1825	1830	1825	3687
632	20231116	102500	199339477	1821	1817	1821	1817	5765
633	20231116	102400	188844874	1817	1817	1817	1817	1032
634	20231116	102300	186969730	1817	1813	1817	1813	236
635	20231116	102200	186541051	1812	1804	1812	1804	6050
636	20231116	102100	175611207	1804	1790	1804	1790	967
637	20231116	102000	173869173	1802	1802	1802	1802	908
638	20231116	101900	172232957	1802	1802	1802	1802	305
639	20231116	101800	171683347	1790	1804	1804	1790	61
640	20231116	101700	171573440	1787	1795	1795	1786	1318
641	20231116	101600	169217046	1805	1805	1805	1805	28
642	20231116	101500	169166506	1794	1805	1805	1794	218
643	20231116	101400	168773060	1803	1803	1803	1803	892
644	20231116	101300	167164784	1786	1791	1791	1786	965
645	20231116	101200	165440918	1786	1800	1806	1785	392
646	20231116	101100	164740344	1801	1806	1806	1801	3447
647	20231116	101000	158518207	1808	1808	1808	1808	243
648	20231116	100900	158078863	1801	1808	1808	1801	2014
649	20231116	100800	154444751	1808	1801	1819	1801	2696
650	20231116	100700	149583268	1800	1800	1800	1800	2148
651	20231116	100600	145716868	1800	1795	1800	1765	4512
652	20231116	100500	137639412	1799	1800	1800	1794	5640
653	20231116	100400	127494961	1801	1810	1810	1800	1687
654	20231116	100300	124456639	1795	1811	1812	1795	3408
655	20231116	100200	118291536	1811	1812	1817	1801	52716
656	20231116	100100	22783800	1819	1820	1820	1812	4000
657	20231116	100000	15531268	1820	1821	1821	1813	8529