KissMeData/052770/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193100,1359656919,1453,1453,1453,1453,8771
20231117,193000,1359656919,1453,1453,1453,1453,0
20231117,192900,1359656919,1453,1453,1453,1453,0
20231117,192800,1359656919,1453,1453,1453,1453,0
20231117,192700,1359656919,1453,1453,1453,1453,0
20231117,192600,1359656919,1453,1453,1453,1453,0
20231117,192500,1359656919,1453,1453,1453,1453,0
20231117,192400,1359656919,1453,1453,1453,1453,0
20231117,192300,1359656919,1453,1453,1453,1453,0
20231117,192200,1359656919,1453,1453,1453,1453,0
20231117,192100,1359656919,1453,1453,1453,1453,0
20231117,192000,1359656919,1453,1453,1453,1453,0
20231117,191900,1359656919,1453,1453,1453,1453,0
20231117,191800,1359656919,1453,1453,1453,1453,0
20231117,191700,1359656919,1453,1453,1453,1453,0
20231117,191600,1359656919,1453,1453,1453,1453,0
20231117,191500,1359656919,1453,1453,1453,1453,0
20231117,191400,1359656919,1453,1453,1453,1453,0
20231117,191300,1359656919,1453,1453,1453,1453,0
20231117,191200,1359656919,1453,1453,1453,1453,0
20231117,191100,1359656919,1453,1453,1453,1453,0
20231117,191000,1359656919,1453,1453,1453,1453,0
20231117,190900,1359656919,1453,1453,1453,1453,0
20231117,190800,1359656919,1453,1453,1453,1453,0
20231117,190700,1359656919,1453,1453,1453,1453,0
20231117,190600,1359656919,1453,1453,1453,1453,0
20231117,190500,1359656919,1453,1453,1453,1453,0
20231117,190400,1359656919,1453,1453,1453,1453,0
20231117,190300,1359656919,1453,1453,1453,1453,0
20231117,190200,1359656919,1453,1453,1453,1453,0
20231117,190100,1359656919,1453,1453,1453,1453,8771
20231117,190000,1359656919,1453,1453,1453,1453,0
20231117,185900,1359656919,1453,1453,1453,1453,0
20231117,185800,1359656919,1453,1453,1453,1453,0
20231117,185700,1359656919,1453,1453,1453,1453,0
20231117,185600,1359656919,1453,1453,1453,1453,0
20231117,185500,1359656919,1453,1453,1453,1453,0
20231117,185400,1359656919,1453,1453,1453,1453,0
20231117,185300,1359656919,1453,1453,1453,1453,0
20231117,185200,1359656919,1453,1453,1453,1453,0
20231117,185100,1359656919,1453,1453,1453,1453,0
20231117,185000,1359656919,1453,1453,1453,1453,0
20231117,184900,1359656919,1453,1453,1453,1453,0
20231117,184800,1359656919,1453,1453,1453,1453,0
20231117,184700,1359656919,1453,1453,1453,1453,0
20231117,184600,1359656919,1453,1453,1453,1453,0
20231117,184500,1359656919,1453,1453,1453,1453,0
20231117,184400,1359656919,1453,1453,1453,1453,0
20231117,184300,1359656919,1453,1453,1453,1453,0
20231117,184200,1359656919,1453,1453,1453,1453,0
20231117,184100,1359656919,1453,1453,1453,1453,0
20231117,184000,1359656919,1453,1453,1453,1453,0
20231117,183900,1359656919,1453,1453,1453,1453,0
20231117,183800,1359656919,1453,1453,1453,1453,0
20231117,183700,1359656919,1453,1453,1453,1453,0
20231117,183600,1359656919,1453,1453,1453,1453,0
20231117,183500,1359656919,1453,1453,1453,1453,0
20231117,183400,1359656919,1453,1453,1453,1453,0
20231117,183300,1359656919,1453,1453,1453,1453,0
20231117,183200,1359656919,1453,1453,1453,1453,0
20231117,183100,1359656919,1453,1453,1453,1453,8771
20231117,183000,1359656919,1453,1453,1453,1453,0
20231117,182900,1359656919,1453,1453,1453,1453,0
20231117,182800,1359656919,1453,1453,1453,1453,0
20231117,182700,1359656919,1453,1453,1453,1453,0
20231117,182600,1359656919,1453,1453,1453,1453,0
20231117,182500,1359656919,1453,1453,1453,1453,0
20231117,182400,1359656919,1453,1453,1453,1453,0
20231117,182300,1359656919,1453,1453,1453,1453,0
20231117,182200,1359656919,1453,1453,1453,1453,0
20231117,182100,1359656919,1453,1453,1453,1453,0
20231117,182000,1359656919,1453,1453,1453,1453,0
20231117,181900,1359656919,1453,1453,1453,1453,0
20231117,181800,1359656919,1453,1453,1453,1453,0
20231117,181700,1359656919,1453,1453,1453,1453,0
20231117,181600,1359656919,1453,1453,1453,1453,0
20231117,181500,1359656919,1453,1453,1453,1453,0
20231117,181400,1359656919,1453,1453,1453,1453,0
20231117,181300,1359656919,1453,1453,1453,1453,0
20231117,181200,1359656919,1453,1453,1453,1453,0
20231117,181100,1359656919,1453,1453,1453,1453,0
20231117,181000,1359656919,1453,1453,1453,1453,0
20231117,180900,1359656919,1453,1453,1453,1453,0
20231117,180800,1359656919,1453,1453,1453,1453,0
20231117,180700,1359656919,1453,1453,1453,1453,0
20231117,180600,1359656919,1453,1453,1453,1453,0
20231117,180500,1359656919,1453,1453,1453,1453,0
20231117,180400,1359656919,1453,1453,1453,1453,0
20231117,180300,1359656919,1453,1453,1453,1453,0
20231117,180200,1359656919,1453,1453,1453,1453,0
20231117,180100,1359656919,1453,1453,1453,1453,8771
20231117,180000,1359656919,1453,1453,1453,1453,0
20231117,175900,1359656919,1453,1453,1453,1453,0
20231117,175800,1359656919,1453,1453,1453,1453,0
20231117,175700,1359656919,1453,1453,1453,1453,0
20231117,175600,1359656919,1453,1453,1453,1453,0
20231117,175500,1359656919,1453,1453,1453,1453,0
20231117,175400,1359656919,1453,1453,1453,1453,0
20231117,175300,1359656919,1453,1453,1453,1453,0
20231117,175200,1359656919,1453,1453,1453,1453,0
20231117,175100,1359656919,1453,1453,1453,1453,0
20231117,175000,1359656919,1453,1453,1453,1453,0
20231117,174900,1359656919,1453,1453,1453,1453,0
20231117,174800,1359656919,1453,1453,1453,1453,0
20231117,174700,1359656919,1453,1453,1453,1453,0
20231117,174600,1359656919,1453,1453,1453,1453,0
20231117,174500,1359656919,1453,1453,1453,1453,0
20231117,174400,1359656919,1453,1453,1453,1453,0
20231117,174300,1359656919,1453,1453,1453,1453,0
20231117,174200,1359656919,1453,1453,1453,1453,0
20231117,174100,1359656919,1453,1453,1453,1453,0
20231117,174000,1359656919,1453,1453,1453,1453,0
20231117,173900,1359656919,1453,1453,1453,1453,0
20231117,173800,1359656919,1453,1453,1453,1453,0
20231117,173700,1359656919,1453,1453,1453,1453,0
20231117,173600,1359656919,1453,1453,1453,1453,0
20231117,173500,1359656919,1453,1453,1453,1453,0
20231117,173400,1359656919,1453,1453,1453,1453,0
20231117,173300,1359656919,1453,1453,1453,1453,0
20231117,173200,1359656919,1453,1453,1453,1453,0
20231117,173100,1359656919,1453,1453,1453,1453,8771
20231117,173000,1359656919,1453,1453,1453,1453,0
20231117,172900,1359656919,1453,1453,1453,1453,0
20231117,172800,1359656919,1453,1453,1453,1453,0
20231117,172700,1359656919,1453,1453,1453,1453,0
20231117,172600,1359656919,1453,1453,1453,1453,0
20231117,172500,1359656919,1453,1453,1453,1453,0
20231117,172400,1359656919,1453,1453,1453,1453,0
20231117,172300,1359656919,1453,1453,1453,1453,0
20231117,172200,1359656919,1453,1453,1453,1453,0
20231117,172100,1359656919,1453,1453,1453,1453,0
20231117,172000,1359656919,1453,1453,1453,1453,0
20231117,171900,1359656919,1453,1453,1453,1453,0
20231117,171800,1359656919,1453,1453,1453,1453,0
20231117,171700,1359656919,1453,1453,1453,1453,0
20231117,171600,1359656919,1453,1453,1453,1453,0
20231117,171500,1359656919,1453,1453,1453,1453,0
20231117,171400,1359656919,1453,1453,1453,1453,0
20231117,171300,1359656919,1453,1453,1453,1453,0
20231117,171200,1359656919,1453,1453,1453,1453,0
20231117,171100,1359656919,1453,1453,1453,1453,0
20231117,171000,1359656919,1453,1453,1453,1453,0
20231117,170900,1359656919,1453,1453,1453,1453,0
20231117,170800,1359656919,1453,1453,1453,1453,0
20231117,170700,1359656919,1453,1453,1453,1453,0
20231117,170600,1359656919,1453,1453,1453,1453,0
20231117,170500,1359656919,1453,1453,1453,1453,0
20231117,170400,1359656919,1453,1453,1453,1453,0
20231117,170300,1359656919,1453,1453,1453,1453,0
20231117,170200,1359656919,1453,1453,1453,1453,0
20231117,170100,1359656919,1453,1453,1453,1453,8771
20231117,170000,1359656919,1453,1453,1453,1453,0
20231117,165900,1359656919,1453,1453,1453,1453,0
20231117,165800,1359656919,1453,1453,1453,1453,0
20231117,165700,1359656919,1453,1453,1453,1453,0
20231117,165600,1359656919,1453,1453,1453,1453,0
20231117,165500,1359656919,1453,1453,1453,1453,0
20231117,165400,1359656919,1453,1453,1453,1453,0
20231117,165300,1359656919,1453,1453,1453,1453,0
20231117,165200,1359656919,1453,1453,1453,1453,0
20231117,165100,1359656919,1453,1453,1453,1453,0
20231117,165000,1359656919,1453,1453,1453,1453,0
20231117,164900,1359656919,1453,1453,1453,1453,0
20231117,164800,1359656919,1453,1453,1453,1453,0
20231117,164700,1359656919,1453,1453,1453,1453,0
20231117,164600,1359656919,1453,1453,1453,1453,0
20231117,164500,1359656919,1453,1453,1453,1453,0
20231117,164400,1359656919,1453,1453,1453,1453,0
20231117,164300,1359656919,1453,1453,1453,1453,0
20231117,164200,1359656919,1453,1453,1453,1453,0
20231117,164100,1359656919,1453,1453,1453,1453,0
20231117,164000,1359656919,1453,1453,1453,1453,0
20231117,163900,1359656919,1453,1453,1453,1453,0
20231117,163800,1359656919,1453,1453,1453,1453,0
20231117,163700,1359656919,1453,1453,1453,1453,0
20231117,163600,1359656919,1453,1453,1453,1453,0
20231117,163500,1359656919,1453,1453,1453,1453,0
20231117,163400,1359656919,1453,1453,1453,1453,0
20231117,163300,1359656919,1453,1453,1453,1453,0
20231117,163200,1359656919,1453,1453,1453,1453,0
20231117,163100,1359656919,1453,1453,1453,1453,8771
20231117,163000,1359656919,1453,1453,1453,1453,0
20231117,162900,1359656919,1453,1453,1453,1453,0
20231117,162800,1359656919,1453,1453,1453,1453,0
20231117,162700,1359656919,1453,1453,1453,1453,0
20231117,162600,1359656919,1453,1453,1453,1453,0
20231117,162500,1359656919,1453,1453,1453,1453,0
20231117,162400,1359656919,1453,1453,1453,1453,0
20231117,162300,1359656919,1453,1453,1453,1453,0
20231117,162200,1359656919,1453,1453,1453,1453,0
20231117,162100,1359656919,1453,1453,1453,1453,0
20231117,162000,1359656919,1453,1453,1453,1453,0
20231117,161900,1359656919,1453,1453,1453,1453,0
20231117,161800,1359656919,1453,1453,1453,1453,0
20231117,161700,1359656919,1453,1453,1453,1453,0
20231117,161600,1359656919,1453,1453,1453,1453,0
20231117,161500,1359656919,1453,1453,1453,1453,0
20231117,161400,1359656919,1453,1453,1453,1453,0
20231117,161300,1359656919,1453,1453,1453,1453,0
20231117,161200,1359656919,1453,1453,1453,1453,0
20231117,161100,1359656919,1453,1453,1453,1453,0
20231117,161000,1359656919,1453,1453,1453,1453,0
20231117,160900,1359656919,1453,1453,1453,1453,0
20231117,160800,1359656919,1453,1453,1453,1453,0
20231117,160700,1359656919,1453,1453,1453,1453,0
20231117,160600,1359656919,1453,1453,1453,1453,0
20231117,160500,1359656919,1453,1453,1453,1453,0
20231117,160400,1359656919,1453,1453,1453,1453,0
20231117,160300,1359656919,1453,1453,1453,1453,0
20231117,160200,1359656919,1453,1453,1453,1453,0
20231117,160100,1359656919,1453,1453,1453,1453,8771
20231117,160000,1359656919,1453,1453,1453,1453,0
20231117,155900,1359656919,1453,1453,1453,1453,0
20231117,155800,1359656919,1453,1453,1453,1453,0
20231117,155700,1359656919,1453,1453,1453,1453,0
20231117,155600,1359656919,1453,1453,1453,1453,0
20231117,155500,1359656919,1453,1453,1453,1453,0
20231117,155400,1359656919,1453,1453,1453,1453,0
20231117,155300,1359656919,1453,1453,1453,1453,0
20231117,155200,1359656919,1453,1453,1453,1453,0
20231117,155100,1359656919,1453,1453,1453,1453,0
20231117,155000,1359656919,1453,1453,1453,1453,0
20231117,154900,1359656919,1453,1453,1453,1453,0
20231117,154800,1359656919,1453,1453,1453,1453,0
20231117,154700,1359656919,1453,1453,1453,1453,0
20231117,154600,1359656919,1453,1453,1453,1453,0
20231117,154500,1359656919,1453,1453,1453,1453,0
20231117,154400,1359656919,1453,1453,1453,1453,0
20231117,154300,1359656919,1453,1453,1453,1453,0
20231117,154200,1359656919,1453,1453,1453,1453,0
20231117,154100,1359656919,1453,1453,1453,1453,0
20231117,154000,1359656919,1453,1453,1453,1453,0
20231117,153900,1359656919,1453,1453,1453,1453,0
20231117,153800,1359656919,1453,1453,1453,1453,0
20231117,153700,1359656919,1453,1453,1453,1453,0
20231117,153600,1359656919,1453,1453,1453,1453,0
20231117,153500,1359656919,1453,1453,1453,1453,0
20231117,153400,1359656919,1453,1453,1453,1453,0
20231117,153300,1359656919,1453,1453,1453,1453,0
20231117,153200,1359656919,1453,1453,1453,1453,0
20231117,153100,1359656919,1453,1453,1453,1453,8771
20231117,153000,1359656919,1453,1453,1453,1453,8771
20231117,152900,1346912656,1453,1453,1453,1453,0
20231117,152800,1346912656,1453,1453,1453,1453,0
20231117,152700,1346912656,1453,1453,1453,1453,0
20231117,152600,1346912656,1453,1453,1453,1453,0
20231117,152500,1346912656,1453,1453,1453,1453,0
20231117,152400,1346912656,1453,1453,1453,1453,0
20231117,152300,1346912656,1453,1453,1453,1453,0
20231117,152200,1346912656,1453,1453,1453,1453,0
20231117,152100,1346912656,1453,1453,1453,1453,0
20231117,152000,1346912656,1453,1453,1453,1453,0
20231117,151900,1346912656,1453,1459,1459,1453,2000
20231117,151800,1344006388,1458,1460,1460,1458,2441
20231117,151700,1340446789,1460,1462,1462,1460,139
20231117,151600,1340243844,1470,1470,1470,1470,20
20231117,151500,1340214444,1470,1470,1470,1470,1
20231117,151400,1340212974,1469,1469,1469,1469,0
20231117,151300,1340212974,1469,1459,1469,1458,7811
20231117,151200,1328764491,1458,1458,1458,1458,0
20231117,151100,1328764491,1458,1463,1464,1458,310
20231117,151000,1328312500,1462,1456,1462,1456,733
20231117,150900,1327243912,1466,1466,1466,1466,0
20231117,150800,1327243912,1466,1466,1466,1466,1
20231117,150700,1327242446,1455,1455,1455,1455,201
20231117,150600,1326949991,1455,1456,1456,1455,913
20231117,150500,1325621487,1456,1456,1456,1456,188
20231117,150400,1325347759,1456,1456,1456,1456,88
20231117,150300,1325219631,1466,1466,1466,1466,0
20231117,150200,1325219631,1466,1468,1474,1466,826
20231117,150100,1324007647,1468,1470,1470,1468,234
20231117,150000,1323664071,1470,1475,1475,1470,108
20231117,145900,1323505087,1475,1479,1480,1475,621
20231117,145800,1322587147,1479,1477,1479,1475,2260
20231117,145700,1319248641,1476,1469,1476,1469,923
20231117,145600,1317889227,1470,1467,1470,1467,1273
20231117,145500,1316020730,1467,1467,1467,1467,20
20231117,145400,1315991390,1467,1463,1467,1463,414
20231117,145300,1315384599,1464,1466,1466,1464,101
20231117,145200,1315236733,1466,1466,1466,1466,101
20231117,145100,1315088667,1464,1464,1464,1464,0
20231117,145000,1315088667,1464,1464,1464,1464,6
20231117,144900,1315079883,1464,1466,1466,1464,355
20231117,144800,1314560056,1465,1463,1465,1463,702
20231117,144700,1313532427,1462,1458,1462,1458,553
20231117,144600,1312725546,1458,1458,1458,1458,64
20231117,144500,1312632234,1458,1458,1458,1458,100
20231117,144400,1312486434,1455,1455,1455,1455,0
20231117,144300,1312486434,1455,1455,1455,1455,0
20231117,144200,1312486434,1455,1456,1459,1455,99
20231117,144100,1312342224,1456,1456,1456,1456,2
20231117,144000,1312339312,1455,1453,1455,1453,16
20231117,143900,1312316053,1450,1453,1453,1450,500
20231117,143800,1311590761,1452,1452,1452,1452,1
20231117,143700,1311589309,1451,1451,1451,1451,0
20231117,143600,1311589309,1451,1451,1451,1451,0
20231117,143500,1311589309,1451,1450,1451,1450,3746
20231117,143400,1306153867,1450,1450,1450,1450,107
20231117,143300,1305998717,1451,1452,1455,1450,9
20231117,143200,1305985647,1453,1453,1453,1453,96
20231117,143100,1305846159,1453,1453,1453,1453,4
20231117,143000,1305840347,1452,1452,1452,1452,0
20231117,142900,1305840347,1452,1453,1453,1452,58
20231117,142800,1305756103,1453,1453,1453,1453,7
20231117,142700,1305745932,1453,1459,1460,1453,61
20231117,142600,1305657228,1455,1460,1461,1455,145
20231117,142500,1305445968,1461,1461,1462,1461,30
20231117,142400,1305402128,1464,1464,1464,1464,0
20231117,142300,1305402128,1464,1464,1464,1464,77
20231117,142200,1305289400,1464,1464,1464,1464,0
20231117,142100,1305289400,1464,1464,1464,1464,1000
20231117,142000,1303825400,1463,1462,1463,1462,3018
20231117,141900,1299411033,1463,1463,1463,1463,100
20231117,141800,1299264733,1463,1464,1464,1463,21
20231117,141700,1299233999,1464,1465,1465,1464,557
20231117,141600,1298418027,1451,1450,1451,1450,639
20231117,141500,1297490977,1450,1444,1450,1444,582
20231117,141400,1296647716,1446,1446,1447,1446,501
20231117,141300,1295923269,1442,1442,1442,1442,0
20231117,141200,1295923269,1442,1442,1442,1442,5
20231117,141100,1295916059,1441,1441,1442,1441,697
20231117,141000,1294911681,1439,1440,1440,1439,7
20231117,140900,1294901604,1441,1441,1441,1441,0
20231117,140800,1294901604,1441,1441,1441,1441,2
20231117,140700,1294898722,1440,1441,1441,1440,926
20231117,140600,1293565231,1440,1440,1440,1440,2
20231117,140500,1293562351,1440,1440,1440,1440,1
20231117,140400,1293560911,1441,1441,1441,1441,4
20231117,140300,1293555147,1441,1441,1441,1441,3
20231117,140200,1293550824,1441,1441,1441,1441,8
20231117,140100,1293539296,1441,1441,1441,1440,82
20231117,140000,1293421190,1440,1440,1440,1440,0
20231117,135900,1293421190,1440,1441,1441,1440,41
20231117,135800,1293362149,1440,1440,1440,1440,67
20231117,135700,1293265669,1445,1445,1445,1445,0
20231117,135600,1293265669,1445,1445,1445,1445,11
20231117,135500,1293249774,1445,1445,1445,1445,1
20231117,135400,1293248329,1445,1445,1445,1445,1
20231117,135300,1293246884,1440,1440,1440,1440,0
20231117,135200,1293246884,1440,1439,1440,1439,112
20231117,135100,1293085634,1435,1435,1435,1435,0
20231117,135000,1293085634,1435,1435,1435,1435,0
20231117,134900,1293085634,1435,1435,1435,1435,0
20231117,134800,1293085634,1435,1435,1435,1435,107
20231117,134700,1292932089,1438,1438,1438,1438,0
20231117,134600,1292932089,1438,1435,1438,1435,643
20231117,134500,1292009069,1435,1435,1435,1435,0
20231117,134400,1292009069,1435,1435,1435,1435,0
20231117,134300,1292009069,1435,1438,1438,1435,4287
20231117,134200,1285849754,1440,1439,1440,1439,1018
20231117,134100,1284384849,1441,1441,1441,1441,0
20231117,134000,1284384849,1441,1441,1441,1441,783
20231117,133900,1283256546,1441,1441,1441,1441,0
20231117,133800,1283256546,1441,1441,1441,1441,158
20231117,133700,1283028868,1441,1441,1441,1441,810
20231117,133600,1281861658,1441,1441,1441,1441,160
20231117,133500,1281631098,1441,1441,1441,1441,20
20231117,133400,1281602278,1441,1441,1441,1441,834
20231117,133300,1280400484,1441,1441,1441,1441,0
20231117,133200,1280400484,1441,1441,1441,1441,62
20231117,133100,1280311142,1437,1440,1446,1437,1728
20231117,133000,1277822799,1440,1450,1450,1440,4357
20231117,132900,1271528453,1450,1450,1450,1450,0
20231117,132800,1271528453,1450,1450,1450,1450,53
20231117,132700,1271451603,1450,1452,1452,1450,2430
20231117,132600,1267926099,1452,1451,1452,1451,244
20231117,132500,1267572053,1451,1459,1459,1451,11055
20231117,132400,1251516201,1455,1456,1456,1455,836
20231117,132300,1250299218,1460,1460,1460,1460,8
20231117,132200,1250287538,1460,1460,1460,1460,0
20231117,132100,1250287538,1460,1460,1460,1460,68
20231117,132000,1250188258,1460,1460,1460,1460,110
20231117,131900,1250027658,1460,1460,1460,1460,9
20231117,131800,1250014518,1460,1460,1460,1460,0
20231117,131700,1250014518,1460,1455,1460,1455,467
20231117,131600,1249334765,1453,1453,1453,1453,0
20231117,131500,1249334765,1453,1454,1454,1453,3404
20231117,131400,1244386567,1454,1454,1454,1454,300
20231117,131300,1243950367,1454,1454,1454,1454,200
20231117,131200,1243659567,1458,1460,1460,1454,4
20231117,131100,1243653737,1454,1454,1454,1454,153
20231117,131000,1243431275,1453,1459,1460,1453,751
20231117,130900,1242338286,1461,1461,1461,1459,507
20231117,130800,1241598549,1461,1461,1461,1461,0
20231117,130700,1241598549,1461,1462,1462,1459,3518
20231117,130600,1236457122,1462,1467,1467,1462,1748
20231117,130500,1233900912,1468,1471,1471,1468,1652
20231117,130400,1231475730,1471,1471,1471,1471,1
20231117,130300,1231474259,1474,1474,1474,1474,0
20231117,130200,1231474259,1474,1474,1474,1474,0
20231117,130100,1231474259,1474,1474,1474,1474,1
20231117,130000,1231472785,1471,1471,1471,1471,0
20231117,125900,1231472785,1471,1471,1471,1471,11
20231117,125800,1231456604,1471,1470,1471,1468,481
20231117,125700,1230750453,1471,1471,1474,1471,396
20231117,125600,1230167922,1474,1474,1474,1474,0
20231117,125500,1230167922,1474,1474,1474,1474,0
20231117,125400,1230167922,1474,1474,1474,1474,1
20231117,125300,1230166448,1474,1474,1474,1471,2640
20231117,125200,1226282742,1475,1483,1483,1475,64
20231117,125100,1226188315,1476,1476,1476,1476,67
20231117,125000,1226089423,1486,1486,1486,1486,834
20231117,124900,1224850099,1476,1476,1476,1476,3
20231117,124800,1224845671,1487,1476,1487,1476,4
20231117,124700,1224839734,1488,1488,1488,1488,19
20231117,124600,1224811462,1488,1487,1490,1487,4590
20231117,124500,1217979396,1487,1485,1487,1485,5
20231117,124400,1217971967,1485,1483,1485,1483,14
20231117,124300,1217951189,1483,1483,1483,1483,0
20231117,124200,1217951189,1483,1483,1483,1483,113
20231117,124100,1217783610,1484,1484,1484,1484,1519
20231117,124000,1215529414,1486,1486,1486,1486,0
20231117,123900,1215529414,1486,1486,1486,1486,0
20231117,123800,1215529414,1486,1485,1486,1484,4
20231117,123700,1215523473,1481,1481,1481,1481,300
20231117,123600,1215079173,1481,1481,1481,1481,0
20231117,123500,1215079173,1481,1474,1488,1474,2455
20231117,123400,1211459037,1474,1471,1474,1471,41
20231117,123300,1211398669,1469,1469,1469,1469,5
20231117,123200,1211391324,1469,1469,1469,1469,1058
20231117,123100,1209837122,1470,1470,1470,1470,629
20231117,123000,1208912492,1474,1474,1474,1474,0
20231117,122900,1208912492,1474,1474,1474,1474,5
20231117,122800,1208905122,1474,1474,1474,1474,4
20231117,122700,1208899226,1474,1469,1474,1469,108
20231117,122600,1208740534,1469,1469,1469,1469,0
20231117,122500,1208740534,1469,1469,1469,1469,0
20231117,122400,1208740534,1469,1469,1469,1469,5
20231117,122300,1208733189,1475,1471,1475,1470,252
20231117,122200,1208362581,1478,1472,1478,1472,1084
20231117,122100,1206760921,1480,1484,1484,1472,95
20231117,122000,1206620314,1483,1490,1490,1483,1740
20231117,121900,1204037549,1490,1457,1490,1457,13879
20231117,121800,1183624672,1456,1456,1456,1456,88
20231117,121700,1183496544,1454,1456,1456,1454,315
20231117,121600,1183038514,1453,1453,1453,1453,143
20231117,121500,1182830735,1457,1458,1458,1457,33
20231117,121400,1182782649,1459,1455,1459,1454,2501
20231117,121300,1179145598,1460,1460,1460,1460,0
20231117,121200,1179145598,1460,1460,1460,1460,1
20231117,121100,1179144138,1455,1455,1455,1455,402
20231117,121000,1178559228,1460,1458,1460,1458,22
20231117,120900,1178527111,1460,1460,1460,1460,118
20231117,120800,1178354831,1454,1462,1462,1454,684
20231117,120700,1177355234,1462,1462,1462,1462,1000
20231117,120600,1175893234,1460,1461,1461,1460,357
20231117,120500,1175372004,1462,1462,1462,1462,2
20231117,120400,1175369080,1461,1461,1461,1461,0
20231117,120300,1175369080,1461,1461,1461,1461,0
20231117,120200,1175369080,1461,1461,1461,1461,0
20231117,120100,1175369080,1461,1461,1461,1461,199
20231117,120000,1175078341,1461,1460,1461,1452,3812
20231117,115900,1169540160,1461,1461,1461,1461,64
20231117,115800,1169446656,1460,1466,1466,1460,369
20231117,115700,1168907362,1468,1468,1468,1468,0
20231117,115600,1168907362,1468,1468,1468,1468,15
20231117,115500,1168885342,1468,1461,1468,1461,207
20231117,115400,1168581478,1451,1455,1455,1451,2059
20231117,115300,1165589629,1455,1470,1470,1455,9320
20231117,115200,1151941623,1474,1483,1483,1471,7156
20231117,115100,1141399796,1477,1481,1481,1477,9515
20231117,115000,1127331412,1481,1481,1481,1481,13
20231117,114900,1127312159,1481,1481,1481,1481,0
20231117,114800,1127312159,1481,1481,1481,1481,200
20231117,114700,1127015959,1480,1480,1480,1480,0
20231117,114600,1127015959,1480,1480,1480,1480,347
20231117,114500,1126502399,1484,1484,1484,1484,12
20231117,114400,1126484591,1480,1480,1480,1480,0
20231117,114300,1126484591,1480,1480,1484,1480,78
20231117,114200,1126369147,1480,1480,1480,1480,65
20231117,114100,1126272947,1479,1479,1479,1479,0
20231117,114000,1126272947,1479,1479,1479,1479,0
20231117,113900,1126272947,1479,1479,1479,1479,0
20231117,113800,1126272947,1479,1480,1480,1479,629
20231117,113700,1125342158,1480,1480,1480,1480,4
20231117,113600,1125336238,1480,1482,1482,1480,221
20231117,113500,1125009140,1485,1485,1485,1485,7
20231117,113400,1124998745,1493,1493,1493,1493,0
20231117,113300,1124998745,1493,1486,1493,1486,898
20231117,113200,1123658066,1493,1486,1493,1486,889
20231117,113100,1122337005,1486,1486,1486,1486,6
20231117,113000,1122328089,1480,1487,1487,1480,221
20231117,112900,1122000864,1494,1494,1494,1494,152
20231117,112800,1121773776,1487,1487,1487,1487,0
20231117,112700,1121773776,1487,1484,1487,1484,240
20231117,112600,1121417204,1479,1492,1492,1479,3652
20231117,112500,1115990884,1493,1493,1493,1493,593
20231117,112400,1115105535,1497,1496,1497,1496,70
20231117,112300,1115000814,1496,1497,1497,1496,61
20231117,112200,1114909521,1496,1492,1496,1492,394
20231117,112100,1114320585,1493,1493,1493,1493,100
20231117,112000,1114171285,1495,1490,1495,1490,476
20231117,111900,1113460315,1490,1490,1490,1490,0
20231117,111800,1113460315,1490,1484,1490,1484,608
20231117,111700,1112557363,1480,1480,1480,1480,500
20231117,111600,1111817363,1480,1490,1490,1480,1530
20231117,111500,1109552953,1480,1490,1490,1480,616
20231117,111400,1108640783,1490,1479,1490,1479,3
20231117,111300,1108636335,1477,1481,1481,1477,468
20231117,111200,1107944675,1480,1480,1480,1480,1533
20231117,111100,1105675835,1480,1480,1480,1480,100
20231117,111000,1105527835,1477,1485,1485,1477,1156
20231117,110900,1103814720,1482,1490,1490,1482,4760
20231117,110800,1096746164,1491,1491,1491,1486,5855
20231117,110700,1088023393,1497,1497,1497,1497,1
20231117,110600,1088021896,1497,1497,1497,1497,38
20231117,110500,1087965010,1498,1498,1503,1498,2651
20231117,110400,1083991693,1492,1492,1492,1488,772
20231117,110300,1082839877,1488,1489,1492,1488,1737
20231117,110200,1080253821,1489,1489,1492,1488,975
20231117,110100,1078802107,1489,1492,1492,1489,1377
20231117,110000,1076751559,1488,1491,1494,1488,1355
20231117,105900,1074732343,1491,1500,1500,1489,8282
20231117,105800,1062388916,1500,1507,1507,1491,12593
20231117,105700,1043500022,1514,1528,1528,1514,863
20231117,105600,1042187615,1531,1519,1531,1519,6374
20231117,105500,1032445793,1519,1519,1519,1519,2153
20231117,105400,1029175386,1519,1519,1519,1519,18
20231117,105300,1029148044,1519,1520,1520,1514,143
20231117,105200,1028931419,1520,1511,1527,1506,5587
20231117,105100,1020465603,1511,1529,1529,1506,11803
20231117,105000,1002586179,1529,1541,1547,1529,10238
20231117,104900,986873335,1548,1543,1549,1541,30178
20231117,104800,940208397,1543,1538,1543,1537,12299
20231117,104700,921274733,1538,1534,1538,1533,17975
20231117,104600,893678493,1534,1530,1534,1526,3243
20231117,104500,888723522,1534,1534,1534,1532,1415
20231117,104400,886554912,1534,1533,1534,1533,2775
20231117,104300,882300081,1533,1527,1533,1527,9720
20231117,104200,867440886,1526,1525,1527,1525,4313
20231117,104100,860859770,1525,1525,1525,1522,1284
20231117,104000,858902260,1524,1525,1525,1524,2194
20231117,103900,855556445,1525,1515,1525,1515,6402
20231117,103800,845833437,1515,1503,1515,1503,26229
20231117,103700,806240656,1502,1501,1502,1501,2112
20231117,103600,803069523,1502,1501,1502,1500,1259
20231117,103500,801179698,1500,1501,1502,1500,1127
20231117,103400,799488769,1501,1502,1503,1501,497
20231117,103300,798742218,1502,1504,1504,1502,1081
20231117,103200,797116629,1502,1502,1502,1502,0
20231117,103100,797116629,1502,1501,1502,1501,110
20231117,103000,796951419,1500,1500,1500,1500,231
20231117,102900,796604919,1500,1500,1500,1500,194
20231117,102800,796313919,1498,1500,1500,1498,280
20231117,102700,795893983,1496,1494,1496,1494,198
20231117,102600,795598167,1492,1487,1492,1487,124
20231117,102500,795413338,1487,1493,1493,1487,2926
20231117,102400,791050424,1492,1495,1495,1490,3404
20231117,102300,785976592,1497,1500,1500,1497,405
20231117,102200,785369498,1500,1497,1502,1497,208
20231117,102100,785057631,1503,1506,1506,1503,1253
20231117,102000,783173940,1506,1506,1507,1505,6265
20231117,101900,773738759,1507,1499,1509,1497,3225
20231117,101800,768885604,1492,1499,1499,1492,2234
20231117,101700,765546743,1490,1505,1505,1490,5298
20231117,101600,757645047,1504,1504,1504,1504,699
20231117,101500,756593751,1505,1505,1505,1504,248
20231117,101400,756220598,1504,1504,1505,1504,1193
20231117,101300,754426248,1505,1509,1509,1505,1585
20231117,101200,752039593,1509,1508,1510,1508,1991
20231117,101100,749034121,1510,1493,1510,1493,363
20231117,101000,748486493,1489,1504,1504,1489,13254
20231117,100900,728698305,1504,1514,1514,1503,5888
20231117,100800,719832598,1515,1511,1517,1511,734
20231117,100700,718720479,1511,1516,1516,1507,4500
20231117,100600,711925418,1504,1524,1524,1504,10521
20231117,100500,695966210,1525,1527,1527,1523,3332
20231117,100400,690884268,1525,1527,1528,1524,11627
20231117,100300,673147885,1526,1529,1529,1525,1554
20231117,100200,670773494,1523,1526,1526,1519,6213
20231117,100100,661319144,1535,1537,1537,1535,3652
20231117,100000,655707667,1538,1521,1540,1521,2353
20231117,095900,652088315,1520,1540,1540,1520,1619
20231117,095800,649618054,1541,1524,1541,1521,4165
20231117,095700,643216317,1524,1542,1543,1524,1875
20231117,095600,640340447,1543,1532,1548,1521,20413
20231117,095500,608912032,1531,1533,1536,1523,6629
20231117,095400,598757844,1533,1515,1533,1515,22244
20231117,095300,564796401,1515,1528,1528,1514,8354
20231117,095200,552120797,1524,1524,1528,1514,15819
20231117,095100,528050798,1522,1499,1524,1492,27913
20231117,095000,486094346,1499,1487,1499,1487,8035
20231117,094900,474077280,1482,1480,1482,1476,3028
20231117,094800,469596528,1473,1470,1480,1470,6503
20231117,094700,459995838,1470,1480,1480,1470,11839
20231117,094600,442579700,1480,1464,1480,1464,10134
20231117,094500,427654854,1464,1461,1464,1460,3744
20231117,094400,422184286,1460,1450,1460,1450,1091
20231117,094300,420595756,1450,1443,1450,1443,17582
20231117,094200,395188937,1442,1431,1442,1431,1859
20231117,094100,392514631,1430,1439,1440,1430,176
20231117,094000,392261727,1439,1439,1440,1439,947
20231117,093900,390898729,1439,1432,1439,1432,134
20231117,093800,390706656,1432,1428,1432,1428,2628
20231117,093700,386947292,1425,1416,1425,1416,134
20231117,093600,386757356,1415,1422,1422,1415,1433
20231117,093500,384725846,1419,1418,1424,1418,616
20231117,093400,383850603,1418,1420,1422,1418,5225
20231117,093300,376422993,1421,1432,1432,1420,6443
20231117,093200,367229958,1438,1441,1444,1431,10809
20231117,093100,351695563,1445,1462,1467,1444,6780
20231117,093000,341825074,1467,1459,1467,1459,4785
20231117,092900,334838785,1460,1460,1460,1450,2340
20231117,092800,331428741,1465,1483,1483,1461,8546
20231117,092700,318865116,1473,1493,1500,1473,18086
20231117,092600,291932959,1487,1459,1500,1459,58427
20231117,092500,205688562,1455,1445,1460,1444,18182
20231117,092400,179285423,1445,1444,1445,1444,1000
20231117,092300,177840435,1433,1438,1438,1430,6065
20231117,092200,169150278,1440,1445,1445,1440,1062
20231117,092100,167620688,1445,1427,1445,1421,5336
20231117,092000,160008169,1432,1432,1432,1432,1081
20231117,091900,158460177,1407,1433,1438,1401,5263
20231117,091800,151043381,1433,1440,1440,1433,7566
20231117,091700,140177066,1440,1456,1456,1440,2823
20231117,091600,136106877,1445,1442,1456,1441,3348
20231117,091500,131233802,1441,1450,1460,1440,2305
20231117,091400,127875390,1450,1447,1455,1447,19489
20231117,091300,99616391,1447,1436,1448,1436,2028
20231117,091200,96683698,1433,1430,1447,1430,2189
20231117,091100,93522541,1430,1421,1430,1421,446
20231117,091000,92886107,1421,1423,1423,1421,745
20231117,090900,91826040,1420,1416,1420,1416,1012
20231117,090800,90392456,1416,1416,1416,1416,818
20231117,090700,89234168,1416,1415,1416,1405,924
20231117,090600,87926931,1415,1403,1420,1403,2803
20231117,090500,83967659,1402,1419,1419,1402,2185
20231117,090400,80869099,1401,1427,1427,1401,9828
20231117,090300,66988207,1422,1461,1462,1422,8318
20231117,090200,54889605,1458,1442,1460,1442,12593
20231117,090100,36620910,1440,1401,1440,1400,5960
20231117,090000,28113610,1444,1450,1450,1394,19531