KissMeData/289080/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205600	747755927	1852	1852	1852	1852	8759
3	20231117	205500	747755927	1852	1852	1852	1852	0
4	20231117	205400	747755927	1852	1852	1852	1852	0
5	20231117	205300	747755927	1852	1852	1852	1852	0
6	20231117	205200	747755927	1852	1852	1852	1852	0
7	20231117	205100	747755927	1852	1852	1852	1852	0
8	20231117	205000	747755927	1852	1852	1852	1852	0
9	20231117	204900	747755927	1852	1852	1852	1852	0
10	20231117	204800	747755927	1852	1852	1852	1852	0
11	20231117	204700	747755927	1852	1852	1852	1852	0
12	20231117	204600	747755927	1852	1852	1852	1852	0
13	20231117	204500	747755927	1852	1852	1852	1852	0
14	20231117	204400	747755927	1852	1852	1852	1852	0
15	20231117	204300	747755927	1852	1852	1852	1852	0
16	20231117	204200	747755927	1852	1852	1852	1852	0
17	20231117	204100	747755927	1852	1852	1852	1852	0
18	20231117	204000	747755927	1852	1852	1852	1852	0
19	20231117	203900	747755927	1852	1852	1852	1852	0
20	20231117	203800	747755927	1852	1852	1852	1852	0
21	20231117	203700	747755927	1852	1852	1852	1852	0
22	20231117	203600	747755927	1852	1852	1852	1852	0
23	20231117	203500	747755927	1852	1852	1852	1852	0
24	20231117	203400	747755927	1852	1852	1852	1852	0
25	20231117	203300	747755927	1852	1852	1852	1852	0
26	20231117	203200	747755927	1852	1852	1852	1852	0
27	20231117	203100	747755927	1852	1852	1852	1852	0
28	20231117	203000	747755927	1852	1852	1852	1852	0
29	20231117	202900	747755927	1852	1852	1852	1852	0
30	20231117	202800	747755927	1852	1852	1852	1852	0
31	20231117	202700	747755927	1852	1852	1852	1852	0
32	20231117	202600	747755927	1852	1852	1852	1852	8759
33	20231117	202500	747755927	1852	1852	1852	1852	0
34	20231117	202400	747755927	1852	1852	1852	1852	0
35	20231117	202300	747755927	1852	1852	1852	1852	0
36	20231117	202200	747755927	1852	1852	1852	1852	0
37	20231117	202100	747755927	1852	1852	1852	1852	0
38	20231117	202000	747755927	1852	1852	1852	1852	0
39	20231117	201900	747755927	1852	1852	1852	1852	0
40	20231117	201800	747755927	1852	1852	1852	1852	0
41	20231117	201700	747755927	1852	1852	1852	1852	0
42	20231117	201600	747755927	1852	1852	1852	1852	0
43	20231117	201500	747755927	1852	1852	1852	1852	0
44	20231117	201400	747755927	1852	1852	1852	1852	0
45	20231117	201300	747755927	1852	1852	1852	1852	0
46	20231117	201200	747755927	1852	1852	1852	1852	0
47	20231117	201100	747755927	1852	1852	1852	1852	0
48	20231117	201000	747755927	1852	1852	1852	1852	0
49	20231117	200900	747755927	1852	1852	1852	1852	0
50	20231117	200800	747755927	1852	1852	1852	1852	0
51	20231117	200700	747755927	1852	1852	1852	1852	0
52	20231117	200600	747755927	1852	1852	1852	1852	0
53	20231117	200500	747755927	1852	1852	1852	1852	0
54	20231117	200400	747755927	1852	1852	1852	1852	0
55	20231117	200300	747755927	1852	1852	1852	1852	0
56	20231117	200200	747755927	1852	1852	1852	1852	0
57	20231117	200100	747755927	1852	1852	1852	1852	0
58	20231117	200000	747755927	1852	1852	1852	1852	0
59	20231117	195900	747755927	1852	1852	1852	1852	0
60	20231117	195800	747755927	1852	1852	1852	1852	0
61	20231117	195700	747755927	1852	1852	1852	1852	0
62	20231117	195600	747755927	1852	1852	1852	1852	8759
63	20231117	195500	747755927	1852	1852	1852	1852	0
64	20231117	195400	747755927	1852	1852	1852	1852	0
65	20231117	195300	747755927	1852	1852	1852	1852	0
66	20231117	195200	747755927	1852	1852	1852	1852	0
67	20231117	195100	747755927	1852	1852	1852	1852	0
68	20231117	195000	747755927	1852	1852	1852	1852	0
69	20231117	194900	747755927	1852	1852	1852	1852	0
70	20231117	194800	747755927	1852	1852	1852	1852	0
71	20231117	194700	747755927	1852	1852	1852	1852	0
72	20231117	194600	747755927	1852	1852	1852	1852	0
73	20231117	194500	747755927	1852	1852	1852	1852	0
74	20231117	194400	747755927	1852	1852	1852	1852	0
75	20231117	194300	747755927	1852	1852	1852	1852	0
76	20231117	194200	747755927	1852	1852	1852	1852	0
77	20231117	194100	747755927	1852	1852	1852	1852	0
78	20231117	194000	747755927	1852	1852	1852	1852	0
79	20231117	193900	747755927	1852	1852	1852	1852	0
80	20231117	193800	747755927	1852	1852	1852	1852	0
81	20231117	193700	747755927	1852	1852	1852	1852	0
82	20231117	193600	747755927	1852	1852	1852	1852	0
83	20231117	193500	747755927	1852	1852	1852	1852	0
84	20231117	193400	747755927	1852	1852	1852	1852	0
85	20231117	193300	747755927	1852	1852	1852	1852	0
86	20231117	193200	747755927	1852	1852	1852	1852	0
87	20231117	193100	747755927	1852	1852	1852	1852	0
88	20231117	193000	747755927	1852	1852	1852	1852	0
89	20231117	192900	747755927	1852	1852	1852	1852	0
90	20231117	192800	747755927	1852	1852	1852	1852	0
91	20231117	192700	747755927	1852	1852	1852	1852	0
92	20231117	192600	747755927	1852	1852	1852	1852	8759
93	20231117	192500	747755927	1852	1852	1852	1852	0
94	20231117	192400	747755927	1852	1852	1852	1852	0
95	20231117	192300	747755927	1852	1852	1852	1852	0
96	20231117	192200	747755927	1852	1852	1852	1852	0
97	20231117	192100	747755927	1852	1852	1852	1852	0
98	20231117	192000	747755927	1852	1852	1852	1852	0
99	20231117	191900	747755927	1852	1852	1852	1852	0
100	20231117	191800	747755927	1852	1852	1852	1852	0
101	20231117	191700	747755927	1852	1852	1852	1852	0
102	20231117	191600	747755927	1852	1852	1852	1852	0
103	20231117	191500	747755927	1852	1852	1852	1852	0
104	20231117	191400	747755927	1852	1852	1852	1852	0
105	20231117	191300	747755927	1852	1852	1852	1852	0
106	20231117	191200	747755927	1852	1852	1852	1852	0
107	20231117	191100	747755927	1852	1852	1852	1852	0
108	20231117	191000	747755927	1852	1852	1852	1852	0
109	20231117	190900	747755927	1852	1852	1852	1852	0
110	20231117	190800	747755927	1852	1852	1852	1852	0
111	20231117	190700	747755927	1852	1852	1852	1852	0
112	20231117	190600	747755927	1852	1852	1852	1852	0
113	20231117	190500	747755927	1852	1852	1852	1852	0
114	20231117	190400	747755927	1852	1852	1852	1852	0
115	20231117	190300	747755927	1852	1852	1852	1852	0
116	20231117	190200	747755927	1852	1852	1852	1852	0
117	20231117	190100	747755927	1852	1852	1852	1852	0
118	20231117	190000	747755927	1852	1852	1852	1852	0
119	20231117	185900	747755927	1852	1852	1852	1852	0
120	20231117	185800	747755927	1852	1852	1852	1852	0
121	20231117	185700	747755927	1852	1852	1852	1852	0
122	20231117	185600	747755927	1852	1852	1852	1852	8759
123	20231117	185500	747755927	1852	1852	1852	1852	0
124	20231117	185400	747755927	1852	1852	1852	1852	0
125	20231117	185300	747755927	1852	1852	1852	1852	0
126	20231117	185200	747755927	1852	1852	1852	1852	0
127	20231117	185100	747755927	1852	1852	1852	1852	0
128	20231117	185000	747755927	1852	1852	1852	1852	0
129	20231117	184900	747755927	1852	1852	1852	1852	0
130	20231117	184800	747755927	1852	1852	1852	1852	0
131	20231117	184700	747755927	1852	1852	1852	1852	0
132	20231117	184600	747755927	1852	1852	1852	1852	0
133	20231117	184500	747755927	1852	1852	1852	1852	0
134	20231117	184400	747755927	1852	1852	1852	1852	0
135	20231117	184300	747755927	1852	1852	1852	1852	0
136	20231117	184200	747755927	1852	1852	1852	1852	0
137	20231117	184100	747755927	1852	1852	1852	1852	0
138	20231117	184000	747755927	1852	1852	1852	1852	0
139	20231117	183900	747755927	1852	1852	1852	1852	0
140	20231117	183800	747755927	1852	1852	1852	1852	0
141	20231117	183700	747755927	1852	1852	1852	1852	0
142	20231117	183600	747755927	1852	1852	1852	1852	0
143	20231117	183500	747755927	1852	1852	1852	1852	0
144	20231117	183400	747755927	1852	1852	1852	1852	0
145	20231117	183300	747755927	1852	1852	1852	1852	0
146	20231117	183200	747755927	1852	1852	1852	1852	0
147	20231117	183100	747755927	1852	1852	1852	1852	0
148	20231117	183000	747755927	1852	1852	1852	1852	0
149	20231117	182900	747755927	1852	1852	1852	1852	0
150	20231117	182800	747755927	1852	1852	1852	1852	0
151	20231117	182700	747755927	1852	1852	1852	1852	0
152	20231117	182600	747755927	1852	1852	1852	1852	8759
153	20231117	182500	747755927	1852	1852	1852	1852	0
154	20231117	182400	747755927	1852	1852	1852	1852	0
155	20231117	182300	747755927	1852	1852	1852	1852	0
156	20231117	182200	747755927	1852	1852	1852	1852	0
157	20231117	182100	747755927	1852	1852	1852	1852	0
158	20231117	182000	747755927	1852	1852	1852	1852	0
159	20231117	181900	747755927	1852	1852	1852	1852	0
160	20231117	181800	747755927	1852	1852	1852	1852	0
161	20231117	181700	747755927	1852	1852	1852	1852	0
162	20231117	181600	747755927	1852	1852	1852	1852	0
163	20231117	181500	747755927	1852	1852	1852	1852	0
164	20231117	181400	747755927	1852	1852	1852	1852	0
165	20231117	181300	747755927	1852	1852	1852	1852	0
166	20231117	181200	747755927	1852	1852	1852	1852	0
167	20231117	181100	747755927	1852	1852	1852	1852	0
168	20231117	181000	747755927	1852	1852	1852	1852	0
169	20231117	180900	747755927	1852	1852	1852	1852	0
170	20231117	180800	747755927	1852	1852	1852	1852	0
171	20231117	180700	747755927	1852	1852	1852	1852	0
172	20231117	180600	747755927	1852	1852	1852	1852	0
173	20231117	180500	747755927	1852	1852	1852	1852	0
174	20231117	180400	747755927	1852	1852	1852	1852	0
175	20231117	180300	747755927	1852	1852	1852	1852	0
176	20231117	180200	747755927	1852	1852	1852	1852	0
177	20231117	180100	747755927	1852	1852	1852	1852	0
178	20231117	180000	747755927	1852	1852	1852	1852	0
179	20231117	175900	747755927	1852	1852	1852	1852	0
180	20231117	175800	747755927	1852	1852	1852	1852	0
181	20231117	175700	747755927	1852	1852	1852	1852	0
182	20231117	175600	747755927	1852	1852	1852	1852	8759
183	20231117	175500	747755927	1852	1852	1852	1852	0
184	20231117	175400	747755927	1852	1852	1852	1852	0
185	20231117	175300	747755927	1852	1852	1852	1852	0
186	20231117	175200	747755927	1852	1852	1852	1852	0
187	20231117	175100	747755927	1852	1852	1852	1852	0
188	20231117	175000	747755927	1852	1852	1852	1852	0
189	20231117	174900	747755927	1852	1852	1852	1852	0
190	20231117	174800	747755927	1852	1852	1852	1852	0
191	20231117	174700	747755927	1852	1852	1852	1852	0
192	20231117	174600	747755927	1852	1852	1852	1852	0
193	20231117	174500	747755927	1852	1852	1852	1852	0
194	20231117	174400	747755927	1852	1852	1852	1852	0
195	20231117	174300	747755927	1852	1852	1852	1852	0
196	20231117	174200	747755927	1852	1852	1852	1852	0
197	20231117	174100	747755927	1852	1852	1852	1852	0
198	20231117	174000	747755927	1852	1852	1852	1852	0
199	20231117	173900	747755927	1852	1852	1852	1852	0
200	20231117	173800	747755927	1852	1852	1852	1852	0
201	20231117	173700	747755927	1852	1852	1852	1852	0
202	20231117	173600	747755927	1852	1852	1852	1852	0
203	20231117	173500	747755927	1852	1852	1852	1852	0
204	20231117	173400	747755927	1852	1852	1852	1852	0
205	20231117	173300	747755927	1852	1852	1852	1852	0
206	20231117	173200	747755927	1852	1852	1852	1852	0
207	20231117	173100	747755927	1852	1852	1852	1852	0
208	20231117	173000	747755927	1852	1852	1852	1852	0
209	20231117	172900	747755927	1852	1852	1852	1852	0
210	20231117	172800	747755927	1852	1852	1852	1852	0
211	20231117	172700	747755927	1852	1852	1852	1852	0
212	20231117	172600	747755927	1852	1852	1852	1852	8759
213	20231117	172500	747755927	1852	1852	1852	1852	0
214	20231117	172400	747755927	1852	1852	1852	1852	0
215	20231117	172300	747755927	1852	1852	1852	1852	0
216	20231117	172200	747755927	1852	1852	1852	1852	0
217	20231117	172100	747755927	1852	1852	1852	1852	0
218	20231117	172000	747755927	1852	1852	1852	1852	0
219	20231117	171900	747755927	1852	1852	1852	1852	0
220	20231117	171800	747755927	1852	1852	1852	1852	0
221	20231117	171700	747755927	1852	1852	1852	1852	0
222	20231117	171600	747755927	1852	1852	1852	1852	0
223	20231117	171500	747755927	1852	1852	1852	1852	0
224	20231117	171400	747755927	1852	1852	1852	1852	0
225	20231117	171300	747755927	1852	1852	1852	1852	0
226	20231117	171200	747755927	1852	1852	1852	1852	0
227	20231117	171100	747755927	1852	1852	1852	1852	0
228	20231117	171000	747755927	1852	1852	1852	1852	0
229	20231117	170900	747755927	1852	1852	1852	1852	0
230	20231117	170800	747755927	1852	1852	1852	1852	0
231	20231117	170700	747755927	1852	1852	1852	1852	0
232	20231117	170600	747755927	1852	1852	1852	1852	0
233	20231117	170500	747755927	1852	1852	1852	1852	0
234	20231117	170400	747755927	1852	1852	1852	1852	0
235	20231117	170300	747755927	1852	1852	1852	1852	0
236	20231117	170200	747755927	1852	1852	1852	1852	0
237	20231117	170100	747755927	1852	1852	1852	1852	0
238	20231117	170000	747755927	1852	1852	1852	1852	0
239	20231117	165900	747755927	1852	1852	1852	1852	0
240	20231117	165800	747755927	1852	1852	1852	1852	0
241	20231117	165700	747755927	1852	1852	1852	1852	0
242	20231117	165600	747755927	1852	1852	1852	1852	8759
243	20231117	165500	747755927	1852	1852	1852	1852	0
244	20231117	165400	747755927	1852	1852	1852	1852	0
245	20231117	165300	747755927	1852	1852	1852	1852	0
246	20231117	165200	747755927	1852	1852	1852	1852	0
247	20231117	165100	747755927	1852	1852	1852	1852	0
248	20231117	165000	747755927	1852	1852	1852	1852	0
249	20231117	164900	747755927	1852	1852	1852	1852	0
250	20231117	164800	747755927	1852	1852	1852	1852	0
251	20231117	164700	747755927	1852	1852	1852	1852	0
252	20231117	164600	747755927	1852	1852	1852	1852	0
253	20231117	164500	747755927	1852	1852	1852	1852	0
254	20231117	164400	747755927	1852	1852	1852	1852	0
255	20231117	164300	747755927	1852	1852	1852	1852	0
256	20231117	164200	747755927	1852	1852	1852	1852	0
257	20231117	164100	747755927	1852	1852	1852	1852	0
258	20231117	164000	747755927	1852	1852	1852	1852	0
259	20231117	163900	747755927	1852	1852	1852	1852	0
260	20231117	163800	747755927	1852	1852	1852	1852	0
261	20231117	163700	747755927	1852	1852	1852	1852	0
262	20231117	163600	747755927	1852	1852	1852	1852	0
263	20231117	163500	747755927	1852	1852	1852	1852	0
264	20231117	163400	747755927	1852	1852	1852	1852	0
265	20231117	163300	747755927	1852	1852	1852	1852	0
266	20231117	163200	747755927	1852	1852	1852	1852	0
267	20231117	163100	747755927	1852	1852	1852	1852	0
268	20231117	163000	747755927	1852	1852	1852	1852	0
269	20231117	162900	747755927	1852	1852	1852	1852	0
270	20231117	162800	747755927	1852	1852	1852	1852	0
271	20231117	162700	747755927	1852	1852	1852	1852	0
272	20231117	162600	747755927	1852	1852	1852	1852	8759
273	20231117	162500	747755927	1852	1852	1852	1852	0
274	20231117	162400	747755927	1852	1852	1852	1852	0
275	20231117	162300	747755927	1852	1852	1852	1852	0
276	20231117	162200	747755927	1852	1852	1852	1852	0
277	20231117	162100	747755927	1852	1852	1852	1852	0
278	20231117	162000	747755927	1852	1852	1852	1852	0
279	20231117	161900	747755927	1852	1852	1852	1852	0
280	20231117	161800	747755927	1852	1852	1852	1852	0
281	20231117	161700	747755927	1852	1852	1852	1852	0
282	20231117	161600	747755927	1852	1852	1852	1852	0
283	20231117	161500	747755927	1852	1852	1852	1852	0
284	20231117	161400	747755927	1852	1852	1852	1852	0
285	20231117	161300	747755927	1852	1852	1852	1852	0
286	20231117	161200	747755927	1852	1852	1852	1852	0
287	20231117	161100	747755927	1852	1852	1852	1852	0
288	20231117	161000	747755927	1852	1852	1852	1852	0
289	20231117	160900	747755927	1852	1852	1852	1852	0
290	20231117	160800	747755927	1852	1852	1852	1852	0
291	20231117	160700	747755927	1852	1852	1852	1852	0
292	20231117	160600	747755927	1852	1852	1852	1852	0
293	20231117	160500	747755927	1852	1852	1852	1852	0
294	20231117	160400	747755927	1852	1852	1852	1852	0
295	20231117	160300	747755927	1852	1852	1852	1852	0
296	20231117	160200	747755927	1852	1852	1852	1852	0
297	20231117	160100	747755927	1852	1852	1852	1852	0
298	20231117	160000	747755927	1852	1852	1852	1852	0
299	20231117	155900	747755927	1852	1852	1852	1852	0
300	20231117	155800	747755927	1852	1852	1852	1852	0
301	20231117	155700	747755927	1852	1852	1852	1852	0
302	20231117	155600	747755927	1852	1852	1852	1852	8759
303	20231117	155500	747755927	1852	1852	1852	1852	0
304	20231117	155400	747755927	1852	1852	1852	1852	0
305	20231117	155300	747755927	1852	1852	1852	1852	0
306	20231117	155200	747755927	1852	1852	1852	1852	0
307	20231117	155100	747755927	1852	1852	1852	1852	0
308	20231117	155000	747755927	1852	1852	1852	1852	0
309	20231117	154900	747755927	1852	1852	1852	1852	0
310	20231117	154800	747755927	1852	1852	1852	1852	0
311	20231117	154700	747755927	1852	1852	1852	1852	0
312	20231117	154600	747755927	1852	1852	1852	1852	0
313	20231117	154500	747755927	1852	1852	1852	1852	0
314	20231117	154400	747755927	1852	1852	1852	1852	0
315	20231117	154300	747755927	1852	1852	1852	1852	0
316	20231117	154200	747755927	1852	1852	1852	1852	0
317	20231117	154100	747755927	1852	1852	1852	1852	0
318	20231117	154000	747755927	1852	1852	1852	1852	0
319	20231117	153900	747755927	1852	1852	1852	1852	0
320	20231117	153800	747755927	1852	1852	1852	1852	0
321	20231117	153700	747755927	1852	1852	1852	1852	0
322	20231117	153600	747755927	1852	1852	1852	1852	0
323	20231117	153500	747755927	1852	1852	1852	1852	0
324	20231117	153400	747755927	1852	1852	1852	1852	0
325	20231117	153300	747755927	1852	1852	1852	1852	0
326	20231117	153200	747755927	1852	1852	1852	1852	0
327	20231117	153100	747755927	1852	1852	1852	1852	0
328	20231117	153000	747755927	1852	1852	1852	1852	8759
329	20231117	152900	731534259	1843	1843	1843	1843	0
330	20231117	152800	731534259	1843	1843	1843	1843	0
331	20231117	152700	731534259	1843	1843	1843	1843	0
332	20231117	152600	731534259	1843	1843	1843	1843	0
333	20231117	152500	731534259	1843	1843	1843	1843	0
334	20231117	152400	731534259	1843	1843	1843	1843	0
335	20231117	152300	731534259	1843	1843	1843	1843	0
336	20231117	152200	731534259	1843	1843	1843	1843	0
337	20231117	152100	731534259	1843	1843	1843	1843	0
338	20231117	152000	731534259	1843	1843	1843	1843	0
339	20231117	151900	731534259	1843	1838	1843	1837	1322
340	20231117	151800	729104487	1843	1843	1843	1838	165
341	20231117	151700	728801132	1838	1838	1838	1838	3558
342	20231117	151600	722261528	1844	1839	1844	1838	1012
343	20231117	151500	720399936	1839	1843	1843	1839	10
344	20231117	151400	720381534	1843	1843	1843	1843	2
345	20231117	151300	720377848	1843	1838	1843	1838	222
346	20231117	151200	719969782	1843	1838	1843	1838	1015
347	20231117	151100	718104162	1843	1838	1843	1838	445
348	20231117	151000	717286002	1843	1843	1843	1843	0
349	20231117	150900	717286002	1843	1843	1843	1843	7
350	20231117	150800	717273101	1843	1843	1843	1838	218
351	20231117	150700	716871957	1843	1843	1843	1843	0
352	20231117	150600	716871957	1843	1839	1843	1839	104
353	20231117	150500	716680685	1839	1839	1843	1839	184
354	20231117	150400	716342301	1843	1843	1843	1843	0
355	20231117	150300	716342301	1843	1843	1843	1843	6
356	20231117	150200	716331243	1838	1838	1838	1838	118
357	20231117	150100	716114359	1843	1843	1843	1843	0
358	20231117	150000	716114359	1843	1839	1843	1839	38
359	20231117	145900	716044469	1843	1839	1843	1839	5
360	20231117	145800	716035258	1844	1840	1844	1838	594
361	20231117	145700	714943392	1844	1839	1844	1839	201
362	20231117	145600	714573743	1844	1839	1844	1839	1651
363	20231117	145500	711537524	1844	1839	1844	1839	33
364	20231117	145400	711476782	1844	1840	1844	1840	61
365	20231117	145300	711364534	1845	1845	1845	1845	0
366	20231117	145200	711364534	1845	1845	1845	1845	0
367	20231117	145100	711364534	1845	1842	1845	1838	1124
368	20231117	145000	709294331	1842	1841	1842	1841	104
369	20231117	144900	709102863	1842	1842	1842	1842	2
370	20231117	144800	709099179	1842	1842	1842	1842	0
371	20231117	144700	709099179	1842	1842	1842	1842	3
372	20231117	144600	709093653	1842	1842	1842	1838	202
373	20231117	144500	708721969	1842	1838	1842	1838	7003
374	20231117	144400	695850443	1842	1842	1842	1842	3
375	20231117	144300	695844917	1844	1844	1844	1844	0
376	20231117	144200	695844917	1844	1838	1844	1838	11262
377	20231117	144100	675145337	1845	1845	1845	1845	0
378	20231117	144000	675145337	1845	1845	1845	1845	2
379	20231117	143900	675141647	1845	1847	1847	1838	8139
380	20231117	143800	660180699	1847	1839	1847	1839	5
381	20231117	143700	660171472	1847	1840	1847	1839	5941
382	20231117	143600	649242227	1847	1847	1847	1847	0
383	20231117	143500	649242227	1847	1840	1847	1840	509
384	20231117	143400	648305334	1841	1847	1847	1841	497
385	20231117	143300	647390345	1847	1847	1847	1847	0
386	20231117	143200	647390345	1847	1847	1847	1847	0
387	20231117	143100	647390345	1847	1847	1847	1847	0
388	20231117	143000	647390345	1847	1847	1847	1847	0
389	20231117	142900	647390345	1847	1847	1847	1847	0
390	20231117	142800	647390345	1847	1847	1847	1847	0
391	20231117	142700	647390345	1847	1841	1847	1841	109
392	20231117	142600	647189652	1847	1847	1847	1847	0
393	20231117	142500	647189652	1847	1847	1847	1847	6
394	20231117	142400	647178570	1847	1847	1847	1847	0
395	20231117	142300	647178570	1847	1847	1847	1847	0
396	20231117	142200	647178570	1847	1847	1847	1847	0
397	20231117	142100	647178570	1847	1847	1847	1847	2
398	20231117	142000	647174876	1848	1848	1848	1848	0
399	20231117	141900	647174876	1848	1848	1848	1848	0
400	20231117	141800	647174876	1848	1848	1848	1848	2
401	20231117	141700	647171180	1849	1849	1849	1849	0
402	20231117	141600	647171180	1849	1849	1849	1849	0
403	20231117	141500	647171180	1849	1849	1849	1849	7
404	20231117	141400	647158237	1840	1841	1841	1840	1000
405	20231117	141300	645318138	1841	1841	1841	1841	1
406	20231117	141200	645316297	1852	1848	1852	1848	6
407	20231117	141100	645305189	1840	1841	1841	1840	1096
408	20231117	141000	643287499	1848	1848	1848	1848	3
409	20231117	140900	643281955	1848	1848	1848	1848	3
410	20231117	140800	643276411	1848	1848	1848	1848	120
411	20231117	140700	643054651	1848	1848	1848	1848	0
412	20231117	140600	643054651	1848	1848	1848	1848	0
413	20231117	140500	643054651	1848	1848	1848	1848	6
414	20231117	140400	643043563	1851	1851	1851	1851	0
415	20231117	140300	643043563	1851	1851	1851	1851	179
416	20231117	140200	642712234	1852	1851	1852	1851	230
417	20231117	140100	642286410	1851	1851	1851	1851	4
418	20231117	140000	642279006	1841	1842	1842	1841	1873
419	20231117	135900	638830713	1851	1851	1851	1851	0
420	20231117	135800	638830713	1851	1850	1851	1850	133
421	20231117	135700	638584657	1850	1850	1850	1850	105
422	20231117	135600	638390407	1850	1850	1850	1850	7
423	20231117	135500	638377457	1841	1850	1850	1841	6
424	20231117	135400	638366375	1850	1846	1850	1840	1501
425	20231117	135300	635600175	1850	1850	1850	1850	0
426	20231117	135200	635600175	1850	1848	1850	1848	160
427	20231117	135100	635304439	1848	1848	1848	1848	115
428	20231117	135000	635091919	1848	1847	1848	1847	1473
429	20231117	134900	632371185	1847	1847	1847	1847	0
430	20231117	134800	632371185	1847	1844	1847	1844	1507
431	20231117	134700	629590953	1844	1844	1844	1844	0
432	20231117	134600	629590953	1844	1843	1844	1843	88
433	20231117	134500	629428766	1843	1843	1843	1843	107
434	20231117	134400	629231565	1843	1843	1843	1840	1986
435	20231117	134300	625577304	1843	1843	1843	1843	3
436	20231117	134200	625571775	1843	1843	1843	1843	3
437	20231117	134100	625566246	1843	1840	1843	1840	4
438	20231117	134000	625558877	1843	1843	1843	1843	4
439	20231117	133900	625551505	1840	1840	1840	1840	45
440	20231117	133800	625468705	1843	1843	1843	1843	0
441	20231117	133700	625468705	1843	1840	1843	1840	55
442	20231117	133600	625367490	1844	1844	1844	1844	0
443	20231117	133500	625367490	1844	1844	1844	1844	3
444	20231117	133400	625361958	1844	1844	1844	1844	0
445	20231117	133300	625361958	1844	1844	1844	1844	0
446	20231117	133200	625361958	1844	1844	1844	1844	0
447	20231117	133100	625361958	1844	1844	1844	1844	4
448	20231117	133000	625354582	1844	1844	1844	1844	0
449	20231117	132900	625354582	1844	1844	1844	1844	11
450	20231117	132800	625334298	1844	1844	1844	1844	3
451	20231117	132700	625328766	1844	1844	1844	1844	6
452	20231117	132600	625317702	1839	1839	1839	1839	51
453	20231117	132500	625223913	1845	1845	1845	1839	109
454	20231117	132400	625023408	1845	1844	1845	1844	4004
455	20231117	132300	617640029	1844	1844	1844	1844	0
456	20231117	132200	617640029	1844	1844	1844	1844	0
457	20231117	132100	617640029	1844	1844	1844	1844	0
458	20231117	132000	617640029	1844	1839	1844	1839	8503
459	20231117	131900	602002982	1845	1845	1845	1845	4
460	20231117	131800	601995602	1845	1845	1845	1839	177
461	20231117	131700	601670015	1839	1839	1839	1839	7
462	20231117	131600	601657142	1845	1845	1845	1840	177
463	20231117	131500	601331272	1846	1846	1846	1846	3
464	20231117	131400	601325734	1840	1840	1840	1840	5177
465	20231117	131300	591800054	1846	1846	1846	1846	1
466	20231117	131200	591798208	1846	1846	1846	1846	0
467	20231117	131100	591798208	1846	1846	1846	1846	8
468	20231117	131000	591783440	1847	1847	1847	1847	6
469	20231117	130900	591772358	1841	1847	1847	1841	260
470	20231117	130800	591293662	1847	1847	1847	1847	6
471	20231117	130700	591282580	1841	1844	1844	1841	301
472	20231117	130600	590728430	1847	1847	1847	1847	0
473	20231117	130500	590728430	1847	1842	1847	1842	257
474	20231117	130400	590255016	1842	1847	1847	1842	604
475	20231117	130300	589142437	1844	1847	1847	1844	10
476	20231117	130200	589123988	1847	1844	1847	1844	4
477	20231117	130100	589116603	1847	1845	1847	1841	544
478	20231117	130000	588114902	1847	1847	1847	1847	0
479	20231117	125900	588114902	1847	1847	1847	1847	6
480	20231117	125800	588103820	1847	1843	1847	1841	1096
481	20231117	125700	586084501	1843	1843	1843	1843	419
482	20231117	125600	585312284	1848	1848	1848	1848	0
483	20231117	125500	585312284	1848	1848	1848	1848	3
484	20231117	125400	585306740	1848	1848	1848	1848	3
485	20231117	125300	585301196	1843	1843	1843	1843	0
486	20231117	125200	585301196	1843	1843	1843	1843	0
487	20231117	125100	585301196	1843	1843	1843	1843	0
488	20231117	125000	585301196	1843	1846	1846	1843	50
489	20231117	124900	585208944	1849	1849	1849	1849	3
490	20231117	124800	585203397	1849	1849	1849	1849	0
491	20231117	124700	585203397	1849	1849	1849	1849	0
492	20231117	124600	585203397	1849	1847	1849	1847	14
493	20231117	124500	585177535	1847	1848	1848	1847	12
494	20231117	124400	585155370	1849	1850	1850	1849	4
495	20231117	124300	585147973	1850	1850	1850	1849	5
496	20231117	124200	585138724	1850	1850	1850	1850	11
497	20231117	124100	585118374	1850	1850	1850	1850	0
498	20231117	124000	585118374	1850	1850	1850	1850	6
499	20231117	123900	585107274	1850	1850	1850	1845	1018
500	20231117	123800	583223997	1846	1850	1850	1846	230
501	20231117	123700	582798501	1850	1845	1850	1845	8
502	20231117	123600	582783712	1850	1850	1850	1850	9
503	20231117	123500	582767062	1843	1843	1843	1843	15
504	20231117	123400	582739417	1850	1850	1850	1850	0
505	20231117	123300	582739417	1850	1841	1850	1840	1261
506	20231117	123200	580418776	1844	1844	1844	1844	0
507	20231117	123100	580418776	1844	1844	1844	1844	5
508	20231117	123000	580409556	1844	1840	1844	1840	273
509	20231117	122900	579907212	1844	1844	1844	1844	0
510	20231117	122800	579907212	1844	1844	1844	1840	113
511	20231117	122700	579699240	1844	1843	1844	1839	2201
512	20231117	122600	575649460	1844	1846	1846	1844	313
513	20231117	122500	575071986	1849	1849	1849	1849	5
514	20231117	122400	575062741	1850	1850	1850	1850	4
515	20231117	122300	575055341	1850	1850	1850	1850	9
516	20231117	122200	575038691	1850	1850	1850	1850	0
517	20231117	122100	575038691	1850	1848	1850	1848	357
518	20231117	122000	574378837	1848	1847	1848	1847	2688
519	20231117	121900	569414093	1847	1847	1847	1847	204
520	20231117	121800	569037305	1847	1844	1847	1844	140
521	20231117	121700	568779064	1846	1846	1846	1846	100
522	20231117	121600	568594464	1846	1846	1846	1846	0
523	20231117	121500	568594464	1846	1846	1846	1846	103
524	20231117	121400	568404326	1847	1839	1847	1839	10007
525	20231117	121300	550001405	1847	1847	1847	1847	0
526	20231117	121200	550001405	1847	1847	1847	1847	0
527	20231117	121100	550001405	1847	1847	1847	1847	21
528	20231117	121000	549962618	1847	1847	1848	1846	7585
529	20231117	120900	535948565	1846	1846	1847	1839	7441
530	20231117	120800	522263972	1846	1845	1847	1845	53
531	20231117	120700	522166123	1846	1846	1846	1846	9
532	20231117	120600	522149509	1846	1846	1846	1846	6
533	20231117	120500	522138433	1846	1840	1846	1839	12003
534	20231117	120400	500064195	1846	1846	1846	1846	3
535	20231117	120300	500058657	1846	1847	1847	1846	8
536	20231117	120200	500043886	1840	1841	1841	1840	4000
537	20231117	120100	492683242	1847	1847	1847	1847	0
538	20231117	120000	492683242	1847	1847	1847	1841	10
539	20231117	115900	492664778	1847	1841	1847	1841	73
540	20231117	115800	492530027	1847	1847	1847	1847	0
541	20231117	115700	492530027	1847	1847	1847	1847	0
542	20231117	115600	492530027	1847	1847	1847	1847	0
543	20231117	115500	492530027	1847	1847	1847	1847	0
544	20231117	115400	492530027	1847	1846	1847	1846	33
545	20231117	115300	492469106	1847	1847	1847	1847	0
546	20231117	115200	492469106	1847	1844	1847	1841	13
547	20231117	115100	492445136	1847	1847	1847	1847	0
548	20231117	115000	492445136	1847	1847	1847	1847	0
549	20231117	114900	492445136	1847	1847	1847	1847	12
550	20231117	114800	492422972	1845	1846	1846	1845	1104
551	20231117	114700	490384989	1846	1846	1846	1846	300
552	20231117	114600	489831189	1846	1846	1846	1846	3
553	20231117	114500	489825651	1841	1841	1841	1841	50
554	20231117	114400	489733601	1846	1846	1846	1846	0
555	20231117	114300	489733601	1846	1846	1846	1846	0
556	20231117	114200	489733601	1846	1846	1846	1846	10
557	20231117	114100	489715141	1846	1846	1846	1846	0
558	20231117	114000	489715141	1846	1846	1846	1846	6
559	20231117	113900	489704065	1841	1841	1841	1841	800
560	20231117	113800	488231265	1846	1846	1846	1846	3
561	20231117	113700	488225727	1841	1841	1841	1841	50
562	20231117	113600	488133677	1846	1846	1846	1846	0
563	20231117	113500	488133677	1846	1846	1846	1846	0
564	20231117	113400	488133677	1846	1846	1846	1846	0
565	20231117	113300	488133677	1846	1846	1846	1846	0
566	20231117	113200	488133677	1846	1846	1846	1846	0
567	20231117	113100	488133677	1846	1841	1846	1841	132
568	20231117	113000	487890650	1841	1841	1841	1841	50
569	20231117	112900	487798600	1846	1846	1846	1846	0
570	20231117	112800	487798600	1846	1846	1846	1846	0
571	20231117	112700	487798600	1846	1846	1846	1846	4
572	20231117	112600	487791216	1847	1847	1847	1847	3
573	20231117	112500	487785675	1847	1847	1847	1847	0
574	20231117	112400	487785675	1847	1847	1847	1847	3
575	20231117	112300	487780134	1847	1847	1847	1847	6
576	20231117	112200	487769052	1847	1847	1847	1847	0
577	20231117	112100	487769052	1847	1847	1847	1847	18
578	20231117	112000	487735806	1847	1847	1847	1847	0
579	20231117	111900	487735806	1847	1847	1847	1847	3
580	20231117	111800	487730265	1847	1847	1847	1847	3
581	20231117	111700	487724724	1847	1847	1847	1847	3
582	20231117	111600	487719183	1847	1845	1847	1845	200
583	20231117	111500	487349977	1845	1844	1847	1844	39
584	20231117	111400	487277989	1846	1844	1846	1844	227
585	20231117	111300	486859341	1844	1840	1844	1839	698
586	20231117	111200	485574953	1840	1839	1844	1839	558
587	20231117	111100	484548592	1839	1839	1843	1839	1007
588	20231117	111000	482696683	1839	1844	1844	1839	4603
589	20231117	110900	474230847	1844	1845	1845	1842	108
590	20231117	110800	474031892	1846	1846	1846	1846	7
591	20231117	110700	474018970	1846	1846	1846	1846	69
592	20231117	110600	473891596	1847	1847	1847	1847	5
593	20231117	110500	473882361	1847	1846	1847	1846	6
594	20231117	110400	473871284	1847	1845	1847	1845	95
595	20231117	110300	473695979	1845	1845	1845	1840	912
596	20231117	110200	472017839	1845	1841	1845	1840	1304
597	20231117	110100	469618359	1846	1846	1846	1846	100
598	20231117	110000	469433759	1847	1846	1847	1846	33
599	20231117	105900	469372836	1839	1839	1839	1839	747
600	20231117	105800	467999103	1839	1837	1839	1837	17
601	20231117	105700	467967864	1839	1837	1839	1837	4
602	20231117	105600	467960510	1837	1839	1839	1837	2692
603	20231117	105500	463013384	1843	1843	1843	1843	0
604	20231117	105400	463013384	1843	1841	1843	1840	18953
605	20231117	105300	428121257	1842	1843	1843	1842	1197
606	20231117	105200	425916283	1843	1843	1843	1843	5752
607	20231117	105100	415315347	1847	1847	1847	1847	64
608	20231117	105000	415197139	1847	1847	1847	1847	3
609	20231117	104900	415191598	1847	1847	1847	1847	5
610	20231117	104800	415182363	1847	1847	1847	1847	58
611	20231117	104700	415075237	1847	1847	1847	1847	8
612	20231117	104600	415060461	1847	1847	1847	1847	8
613	20231117	104500	415045685	1847	1847	1847	1842	367
614	20231117	104400	414369183	1847	1845	1847	1844	917
615	20231117	104300	412675766	1845	1843	1846	1843	563
616	20231117	104200	411636510	1842	1846	1846	1842	62
617	20231117	104100	411522066	1846	1846	1846	1846	149
618	20231117	104000	411247012	1847	1847	1847	1847	18
619	20231117	103900	411213766	1847	1847	1847	1847	0
620	20231117	103800	411213766	1847	1847	1847	1847	10
621	20231117	103700	411195296	1847	1847	1847	1847	5
622	20231117	103600	411186061	1847	1842	1847	1842	110
623	20231117	103500	410983141	1847	1847	1847	1847	0
624	20231117	103400	410983141	1847	1847	1847	1847	6
625	20231117	103300	410972059	1847	1847	1847	1847	0
626	20231117	103200	410972059	1847	1847	1847	1847	0
627	20231117	103100	410972059	1847	1847	1847	1847	0
628	20231117	103000	410972059	1847	1847	1847	1847	0
629	20231117	102900	410972059	1847	1847	1847	1847	0
630	20231117	102800	410972059	1847	1847	1847	1847	4
631	20231117	102700	410964671	1843	1843	1843	1843	10
632	20231117	102600	410946241	1847	1847	1847	1847	0
633	20231117	102500	410946241	1847	1847	1847	1847	6
634	20231117	102400	410935159	1841	1847	1847	1841	2008
635	20231117	102300	407238383	1847	1847	1847	1847	6
636	20231117	102200	407227301	1841	1847	1847	1841	1003
637	20231117	102100	405380268	1847	1847	1847	1847	0
638	20231117	102000	405380268	1847	1847	1847	1847	39
639	20231117	101900	405308235	1847	1847	1847	1847	0
640	20231117	101800	405308235	1847	1847	1847	1847	3
641	20231117	101700	405302694	1848	1848	1848	1848	12
642	20231117	101600	405280518	1841	1842	1842	1841	8334
643	20231117	101500	389937426	1842	1842	1842	1842	262
644	20231117	101400	389454822	1849	1849	1849	1849	0
645	20231117	101300	389454822	1849	1849	1849	1849	3
646	20231117	101200	389449275	1850	1850	1850	1850	9
647	20231117	101100	389432625	1850	1848	1850	1847	2147
648	20231117	101000	385464791	1847	1847	1847	1847	15
649	20231117	100900	385437086	1848	1848	1848	1848	300
650	20231117	100800	384882686	1848	1849	1849	1845	61
651	20231117	100700	384770042	1841	1843	1851	1839	3754
652	20231117	100600	377855808	1843	1845	1845	1843	562
653	20231117	100500	376819490	1851	1851	1851	1851	6
654	20231117	100400	376808384	1851	1850	1851	1850	1414
655	20231117	100300	374191166	1850	1845	1852	1845	44441
656	20231117	100200	291934993	1845	1845	1845	1845	1
657	20231117	100100	291933148	1845	1845	1845	1845	0
658	20231117	100000	291933148	1845	1837	1845	1837	10
659	20231117	095900	291914706	1834	1837	1837	1834	459
660	20231117	095800	291072505	1845	1845	1845	1845	2
661	20231117	095700	291068815	1845	1845	1845	1845	1
662	20231117	095600	291066970	1845	1845	1845	1839	123
663	20231117	095500	290840743	1847	1845	1847	1845	500
664	20231117	095400	289917813	1840	1840	1840	1840	135
665	20231117	095300	289669413	1847	1846	1847	1846	306
666	20231117	095200	289104534	1846	1846	1846	1846	0
667	20231117	095100	289104534	1846	1841	1846	1841	5
668	20231117	095000	289095324	1841	1847	1847	1838	1904
669	20231117	094900	285593794	1842	1848	1848	1841	691
670	20231117	094800	284319814	1847	1847	1847	1847	1163
671	20231117	094700	282171753	1850	1837	1850	1837	10449
672	20231117	094600	262926419	1837	1835	1837	1835	3516
673	20231117	094500	256474089	1837	1830	1837	1830	6974
674	20231117	094400	243711571	1830	1830	1830	1829	221
675	20231117	094300	243307142	1829	1830	1830	1829	1460
676	20231117	094200	240636798	1829	1830	1835	1829	1311
677	20231117	094100	238238453	1835	1837	1837	1829	306
678	20231117	094000	237678589	1837	1823	1837	1823	44
679	20231117	093900	237597928	1823	1827	1837	1822	12371
680	20231117	093800	215039778	1827	1832	1832	1826	9210
681	20231117	093700	198191058	1830	1834	1841	1830	18264
682	20231117	093600	164721839	1844	1845	1845	1835	11562
683	20231117	093500	143492804	1845	1845	1845	1837	2607
684	20231117	093400	138702736	1837	1841	1845	1836	2651
685	20231117	093300	133831055	1848	1848	1848	1848	9
686	20231117	093200	133814423	1848	1848	1848	1848	0
687	20231117	093100	133814423	1848	1848	1848	1848	22
688	20231117	093000	133773767	1848	1849	1849	1837	1252
689	20231117	092900	131472811	1849	1840	1849	1837	3177
690	20231117	092800	125631595	1849	1849	1849	1849	13
691	20231117	092700	125607558	1849	1849	1849	1849	311
692	20231117	092600	125032519	1849	1849	1849	1849	11
693	20231117	092500	125012180	1849	1838	1849	1838	180
694	20231117	092400	124681263	1838	1850	1850	1838	1517
695	20231117	092300	121888239	1850	1850	1850	1850	30
696	20231117	092200	121832739	1851	1851	1851	1851	5
697	20231117	092100	121823484	1841	1845	1852	1841	5
698	20231117	092000	121814246	1839	1840	1840	1839	1645
699	20231117	091900	118788770	1840	1841	1841	1840	1500
700	20231117	091800	116027735	1853	1841	1853	1841	1745
701	20231117	091700	112813683	1841	1847	1847	1841	9182
702	20231117	091600	95882071	1848	1848	1848	1848	435
703	20231117	091500	95078191	1850	1850	1850	1850	0
704	20231117	091400	95078191	1850	1849	1850	1849	5
705	20231117	091300	95068943	1852	1851	1852	1851	9
706	20231117	091200	95052277	1852	1848	1853	1848	128
707	20231117	091100	94815295	1853	1853	1853	1853	0
708	20231117	091000	94815295	1853	1842	1853	1842	1328
709	20231117	090900	92360148	1839	1846	1849	1839	10101
710	20231117	090800	73746430	1846	1852	1852	1846	580
711	20231117	090700	72675150	1853	1847	1854	1844	6039
712	20231117	090600	61524247	1849	1855	1855	1848	9504
713	20231117	090500	43935220	1855	1859	1859	1855	7985
714	20231117	090400	29109266	1859	1863	1863	1859	94
715	20231117	090300	28934500	1864	1864	1864	1864	378
716	20231117	090200	28229908	1858	1864	1864	1857	8807
717	20231117	090100	11842448	1865	1869	1872	1865	1561
718	20231117	090000	8926871	1865	1879	1879	1865	4769