KissMeData/365590/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211400	792011799	1600	1600	1600	1600	4691
3	20231117	211300	792011799	1600	1600	1600	1600	0
4	20231117	211200	792011799	1600	1600	1600	1600	0
5	20231117	211100	792011799	1600	1600	1600	1600	0
6	20231117	211000	792011799	1600	1600	1600	1600	0
7	20231117	210900	792011799	1600	1600	1600	1600	0
8	20231117	210800	792011799	1600	1600	1600	1600	0
9	20231117	210700	792011799	1600	1600	1600	1600	0
10	20231117	210600	792011799	1600	1600	1600	1600	0
11	20231117	210500	792011799	1600	1600	1600	1600	0
12	20231117	210400	792011799	1600	1600	1600	1600	0
13	20231117	210300	792011799	1600	1600	1600	1600	0
14	20231117	210200	792011799	1600	1600	1600	1600	0
15	20231117	210100	792011799	1600	1600	1600	1600	0
16	20231117	210000	792011799	1600	1600	1600	1600	0
17	20231117	205900	792011799	1600	1600	1600	1600	0
18	20231117	205800	792011799	1600	1600	1600	1600	0
19	20231117	205700	792011799	1600	1600	1600	1600	0
20	20231117	205600	792011799	1600	1600	1600	1600	0
21	20231117	205500	792011799	1600	1600	1600	1600	0
22	20231117	205400	792011799	1600	1600	1600	1600	0
23	20231117	205300	792011799	1600	1600	1600	1600	0
24	20231117	205200	792011799	1600	1600	1600	1600	0
25	20231117	205100	792011799	1600	1600	1600	1600	0
26	20231117	205000	792011799	1600	1600	1600	1600	0
27	20231117	204900	792011799	1600	1600	1600	1600	0
28	20231117	204800	792011799	1600	1600	1600	1600	0
29	20231117	204700	792011799	1600	1600	1600	1600	0
30	20231117	204600	792011799	1600	1600	1600	1600	0
31	20231117	204500	792011799	1600	1600	1600	1600	0
32	20231117	204400	792011799	1600	1600	1600	1600	4691
33	20231117	204300	792011799	1600	1600	1600	1600	0
34	20231117	204200	792011799	1600	1600	1600	1600	0
35	20231117	204100	792011799	1600	1600	1600	1600	0
36	20231117	204000	792011799	1600	1600	1600	1600	0
37	20231117	203900	792011799	1600	1600	1600	1600	0
38	20231117	203800	792011799	1600	1600	1600	1600	0
39	20231117	203700	792011799	1600	1600	1600	1600	0
40	20231117	203600	792011799	1600	1600	1600	1600	0
41	20231117	203500	792011799	1600	1600	1600	1600	0
42	20231117	203400	792011799	1600	1600	1600	1600	0
43	20231117	203300	792011799	1600	1600	1600	1600	0
44	20231117	203200	792011799	1600	1600	1600	1600	0
45	20231117	203100	792011799	1600	1600	1600	1600	0
46	20231117	203000	792011799	1600	1600	1600	1600	0
47	20231117	202900	792011799	1600	1600	1600	1600	0
48	20231117	202800	792011799	1600	1600	1600	1600	0
49	20231117	202700	792011799	1600	1600	1600	1600	0
50	20231117	202600	792011799	1600	1600	1600	1600	0
51	20231117	202500	792011799	1600	1600	1600	1600	0
52	20231117	202400	792011799	1600	1600	1600	1600	0
53	20231117	202300	792011799	1600	1600	1600	1600	0
54	20231117	202200	792011799	1600	1600	1600	1600	0
55	20231117	202100	792011799	1600	1600	1600	1600	0
56	20231117	202000	792011799	1600	1600	1600	1600	0
57	20231117	201900	792011799	1600	1600	1600	1600	0
58	20231117	201800	792011799	1600	1600	1600	1600	0
59	20231117	201700	792011799	1600	1600	1600	1600	0
60	20231117	201600	792011799	1600	1600	1600	1600	0
61	20231117	201500	792011799	1600	1600	1600	1600	0
62	20231117	201400	792011799	1600	1600	1600	1600	4691
63	20231117	201300	792011799	1600	1600	1600	1600	0
64	20231117	201200	792011799	1600	1600	1600	1600	0
65	20231117	201100	792011799	1600	1600	1600	1600	0
66	20231117	201000	792011799	1600	1600	1600	1600	0
67	20231117	200900	792011799	1600	1600	1600	1600	0
68	20231117	200800	792011799	1600	1600	1600	1600	0
69	20231117	200700	792011799	1600	1600	1600	1600	0
70	20231117	200600	792011799	1600	1600	1600	1600	0
71	20231117	200500	792011799	1600	1600	1600	1600	0
72	20231117	200400	792011799	1600	1600	1600	1600	0
73	20231117	200300	792011799	1600	1600	1600	1600	0
74	20231117	200200	792011799	1600	1600	1600	1600	0
75	20231117	200100	792011799	1600	1600	1600	1600	0
76	20231117	200000	792011799	1600	1600	1600	1600	0
77	20231117	195900	792011799	1600	1600	1600	1600	0
78	20231117	195800	792011799	1600	1600	1600	1600	0
79	20231117	195700	792011799	1600	1600	1600	1600	0
80	20231117	195600	792011799	1600	1600	1600	1600	0
81	20231117	195500	792011799	1600	1600	1600	1600	0
82	20231117	195400	792011799	1600	1600	1600	1600	0
83	20231117	195300	792011799	1600	1600	1600	1600	0
84	20231117	195200	792011799	1600	1600	1600	1600	0
85	20231117	195100	792011799	1600	1600	1600	1600	0
86	20231117	195000	792011799	1600	1600	1600	1600	0
87	20231117	194900	792011799	1600	1600	1600	1600	0
88	20231117	194800	792011799	1600	1600	1600	1600	0
89	20231117	194700	792011799	1600	1600	1600	1600	0
90	20231117	194600	792011799	1600	1600	1600	1600	0
91	20231117	194500	792011799	1600	1600	1600	1600	0
92	20231117	194400	792011799	1600	1600	1600	1600	4691
93	20231117	194300	792011799	1600	1600	1600	1600	0
94	20231117	194200	792011799	1600	1600	1600	1600	0
95	20231117	194100	792011799	1600	1600	1600	1600	0
96	20231117	194000	792011799	1600	1600	1600	1600	0
97	20231117	193900	792011799	1600	1600	1600	1600	0
98	20231117	193800	792011799	1600	1600	1600	1600	0
99	20231117	193700	792011799	1600	1600	1600	1600	0
100	20231117	193600	792011799	1600	1600	1600	1600	0
101	20231117	193500	792011799	1600	1600	1600	1600	0
102	20231117	193400	792011799	1600	1600	1600	1600	0
103	20231117	193300	792011799	1600	1600	1600	1600	0
104	20231117	193200	792011799	1600	1600	1600	1600	0
105	20231117	193100	792011799	1600	1600	1600	1600	0
106	20231117	193000	792011799	1600	1600	1600	1600	0
107	20231117	192900	792011799	1600	1600	1600	1600	0
108	20231117	192800	792011799	1600	1600	1600	1600	0
109	20231117	192700	792011799	1600	1600	1600	1600	0
110	20231117	192600	792011799	1600	1600	1600	1600	0
111	20231117	192500	792011799	1600	1600	1600	1600	0
112	20231117	192400	792011799	1600	1600	1600	1600	0
113	20231117	192300	792011799	1600	1600	1600	1600	0
114	20231117	192200	792011799	1600	1600	1600	1600	0
115	20231117	192100	792011799	1600	1600	1600	1600	0
116	20231117	192000	792011799	1600	1600	1600	1600	0
117	20231117	191900	792011799	1600	1600	1600	1600	0
118	20231117	191800	792011799	1600	1600	1600	1600	0
119	20231117	191700	792011799	1600	1600	1600	1600	0
120	20231117	191600	792011799	1600	1600	1600	1600	0
121	20231117	191500	792011799	1600	1600	1600	1600	0
122	20231117	191400	792011799	1600	1600	1600	1600	4691
123	20231117	191300	792011799	1600	1600	1600	1600	0
124	20231117	191200	792011799	1600	1600	1600	1600	0
125	20231117	191100	792011799	1600	1600	1600	1600	0
126	20231117	191000	792011799	1600	1600	1600	1600	0
127	20231117	190900	792011799	1600	1600	1600	1600	0
128	20231117	190800	792011799	1600	1600	1600	1600	0
129	20231117	190700	792011799	1600	1600	1600	1600	0
130	20231117	190600	792011799	1600	1600	1600	1600	0
131	20231117	190500	792011799	1600	1600	1600	1600	0
132	20231117	190400	792011799	1600	1600	1600	1600	0
133	20231117	190300	792011799	1600	1600	1600	1600	0
134	20231117	190200	792011799	1600	1600	1600	1600	0
135	20231117	190100	792011799	1600	1600	1600	1600	0
136	20231117	190000	792011799	1600	1600	1600	1600	0
137	20231117	185900	792011799	1600	1600	1600	1600	0
138	20231117	185800	792011799	1600	1600	1600	1600	0
139	20231117	185700	792011799	1600	1600	1600	1600	0
140	20231117	185600	792011799	1600	1600	1600	1600	0
141	20231117	185500	792011799	1600	1600	1600	1600	0
142	20231117	185400	792011799	1600	1600	1600	1600	0
143	20231117	185300	792011799	1600	1600	1600	1600	0
144	20231117	185200	792011799	1600	1600	1600	1600	0
145	20231117	185100	792011799	1600	1600	1600	1600	0
146	20231117	185000	792011799	1600	1600	1600	1600	0
147	20231117	184900	792011799	1600	1600	1600	1600	0
148	20231117	184800	792011799	1600	1600	1600	1600	0
149	20231117	184700	792011799	1600	1600	1600	1600	0
150	20231117	184600	792011799	1600	1600	1600	1600	0
151	20231117	184500	792011799	1600	1600	1600	1600	0
152	20231117	184400	792011799	1600	1600	1600	1600	4691
153	20231117	184300	792011799	1600	1600	1600	1600	0
154	20231117	184200	792011799	1600	1600	1600	1600	0
155	20231117	184100	792011799	1600	1600	1600	1600	0
156	20231117	184000	792011799	1600	1600	1600	1600	0
157	20231117	183900	792011799	1600	1600	1600	1600	0
158	20231117	183800	792011799	1600	1600	1600	1600	0
159	20231117	183700	792011799	1600	1600	1600	1600	0
160	20231117	183600	792011799	1600	1600	1600	1600	0
161	20231117	183500	792011799	1600	1600	1600	1600	0
162	20231117	183400	792011799	1600	1600	1600	1600	0
163	20231117	183300	792011799	1600	1600	1600	1600	0
164	20231117	183200	792011799	1600	1600	1600	1600	0
165	20231117	183100	792011799	1600	1600	1600	1600	0
166	20231117	183000	792011799	1600	1600	1600	1600	0
167	20231117	182900	792011799	1600	1600	1600	1600	0
168	20231117	182800	792011799	1600	1600	1600	1600	0
169	20231117	182700	792011799	1600	1600	1600	1600	0
170	20231117	182600	792011799	1600	1600	1600	1600	0
171	20231117	182500	792011799	1600	1600	1600	1600	0
172	20231117	182400	792011799	1600	1600	1600	1600	0
173	20231117	182300	792011799	1600	1600	1600	1600	0
174	20231117	182200	792011799	1600	1600	1600	1600	0
175	20231117	182100	792011799	1600	1600	1600	1600	0
176	20231117	182000	792011799	1600	1600	1600	1600	0
177	20231117	181900	792011799	1600	1600	1600	1600	0
178	20231117	181800	792011799	1600	1600	1600	1600	0
179	20231117	181700	792011799	1600	1600	1600	1600	0
180	20231117	181600	792011799	1600	1600	1600	1600	0
181	20231117	181500	792011799	1600	1600	1600	1600	0
182	20231117	181400	792011799	1600	1600	1600	1600	4691
183	20231117	181300	792011799	1600	1600	1600	1600	0
184	20231117	181200	792011799	1600	1600	1600	1600	0
185	20231117	181100	792011799	1600	1600	1600	1600	0
186	20231117	181000	792011799	1600	1600	1600	1600	0
187	20231117	180900	792011799	1600	1600	1600	1600	0
188	20231117	180800	792011799	1600	1600	1600	1600	0
189	20231117	180700	792011799	1600	1600	1600	1600	0
190	20231117	180600	792011799	1600	1600	1600	1600	0
191	20231117	180500	792011799	1600	1600	1600	1600	0
192	20231117	180400	792011799	1600	1600	1600	1600	0
193	20231117	180300	792011799	1600	1600	1600	1600	0
194	20231117	180200	792011799	1600	1600	1600	1600	0
195	20231117	180100	792011799	1600	1600	1600	1600	0
196	20231117	180000	792011799	1600	1600	1600	1600	0
197	20231117	175900	792011799	1600	1600	1600	1600	0
198	20231117	175800	792011799	1600	1600	1600	1600	0
199	20231117	175700	792011799	1600	1600	1600	1600	0
200	20231117	175600	792011799	1600	1600	1600	1600	0
201	20231117	175500	792011799	1600	1600	1600	1600	0
202	20231117	175400	792011799	1600	1600	1600	1600	0
203	20231117	175300	792011799	1600	1600	1600	1600	0
204	20231117	175200	792011799	1600	1600	1600	1600	0
205	20231117	175100	792011799	1600	1600	1600	1600	0
206	20231117	175000	792011799	1600	1600	1600	1600	0
207	20231117	174900	792011799	1600	1600	1600	1600	0
208	20231117	174800	792011799	1600	1600	1600	1600	0
209	20231117	174700	792011799	1600	1600	1600	1600	0
210	20231117	174600	792011799	1600	1600	1600	1600	0
211	20231117	174500	792011799	1600	1600	1600	1600	0
212	20231117	174400	792011799	1600	1600	1600	1600	4691
213	20231117	174300	792011799	1600	1600	1600	1600	0
214	20231117	174200	792011799	1600	1600	1600	1600	0
215	20231117	174100	792011799	1600	1600	1600	1600	0
216	20231117	174000	792011799	1600	1600	1600	1600	0
217	20231117	173900	792011799	1600	1600	1600	1600	0
218	20231117	173800	792011799	1600	1600	1600	1600	0
219	20231117	173700	792011799	1600	1600	1600	1600	0
220	20231117	173600	792011799	1600	1600	1600	1600	0
221	20231117	173500	792011799	1600	1600	1600	1600	0
222	20231117	173400	792011799	1600	1600	1600	1600	0
223	20231117	173300	792011799	1600	1600	1600	1600	0
224	20231117	173200	792011799	1600	1600	1600	1600	0
225	20231117	173100	792011799	1600	1600	1600	1600	0
226	20231117	173000	792011799	1600	1600	1600	1600	0
227	20231117	172900	792011799	1600	1600	1600	1600	0
228	20231117	172800	792011799	1600	1600	1600	1600	0
229	20231117	172700	792011799	1600	1600	1600	1600	0
230	20231117	172600	792011799	1600	1600	1600	1600	0
231	20231117	172500	792011799	1600	1600	1600	1600	0
232	20231117	172400	792011799	1600	1600	1600	1600	0
233	20231117	172300	792011799	1600	1600	1600	1600	0
234	20231117	172200	792011799	1600	1600	1600	1600	0
235	20231117	172100	792011799	1600	1600	1600	1600	0
236	20231117	172000	792011799	1600	1600	1600	1600	0
237	20231117	171900	792011799	1600	1600	1600	1600	0
238	20231117	171800	792011799	1600	1600	1600	1600	0
239	20231117	171700	792011799	1600	1600	1600	1600	0
240	20231117	171600	792011799	1600	1600	1600	1600	0
241	20231117	171500	792011799	1600	1600	1600	1600	0
242	20231117	171400	792011799	1600	1600	1600	1600	4691
243	20231117	171300	792011799	1600	1600	1600	1600	0
244	20231117	171200	792011799	1600	1600	1600	1600	0
245	20231117	171100	792011799	1600	1600	1600	1600	0
246	20231117	171000	792011799	1600	1600	1600	1600	0
247	20231117	170900	792011799	1600	1600	1600	1600	0
248	20231117	170800	792011799	1600	1600	1600	1600	0
249	20231117	170700	792011799	1600	1600	1600	1600	0
250	20231117	170600	792011799	1600	1600	1600	1600	0
251	20231117	170500	792011799	1600	1600	1600	1600	0
252	20231117	170400	792011799	1600	1600	1600	1600	0
253	20231117	170300	792011799	1600	1600	1600	1600	0
254	20231117	170200	792011799	1600	1600	1600	1600	0
255	20231117	170100	792011799	1600	1600	1600	1600	0
256	20231117	170000	792011799	1600	1600	1600	1600	0
257	20231117	165900	792011799	1600	1600	1600	1600	0
258	20231117	165800	792011799	1600	1600	1600	1600	0
259	20231117	165700	792011799	1600	1600	1600	1600	0
260	20231117	165600	792011799	1600	1600	1600	1600	0
261	20231117	165500	792011799	1600	1600	1600	1600	0
262	20231117	165400	792011799	1600	1600	1600	1600	0
263	20231117	165300	792011799	1600	1600	1600	1600	0
264	20231117	165200	792011799	1600	1600	1600	1600	0
265	20231117	165100	792011799	1600	1600	1600	1600	0
266	20231117	165000	792011799	1600	1600	1600	1600	0
267	20231117	164900	792011799	1600	1600	1600	1600	0
268	20231117	164800	792011799	1600	1600	1600	1600	0
269	20231117	164700	792011799	1600	1600	1600	1600	0
270	20231117	164600	792011799	1600	1600	1600	1600	0
271	20231117	164500	792011799	1600	1600	1600	1600	0
272	20231117	164400	792011799	1600	1600	1600	1600	4691
273	20231117	164300	792011799	1600	1600	1600	1600	0
274	20231117	164200	792011799	1600	1600	1600	1600	0
275	20231117	164100	792011799	1600	1600	1600	1600	0
276	20231117	164000	792011799	1600	1600	1600	1600	0
277	20231117	163900	792011799	1600	1600	1600	1600	0
278	20231117	163800	792011799	1600	1600	1600	1600	0
279	20231117	163700	792011799	1600	1600	1600	1600	0
280	20231117	163600	792011799	1600	1600	1600	1600	0
281	20231117	163500	792011799	1600	1600	1600	1600	0
282	20231117	163400	792011799	1600	1600	1600	1600	0
283	20231117	163300	792011799	1600	1600	1600	1600	0
284	20231117	163200	792011799	1600	1600	1600	1600	0
285	20231117	163100	792011799	1600	1600	1600	1600	0
286	20231117	163000	792011799	1600	1600	1600	1600	0
287	20231117	162900	792011799	1600	1600	1600	1600	0
288	20231117	162800	792011799	1600	1600	1600	1600	0
289	20231117	162700	792011799	1600	1600	1600	1600	0
290	20231117	162600	792011799	1600	1600	1600	1600	0
291	20231117	162500	792011799	1600	1600	1600	1600	0
292	20231117	162400	792011799	1600	1600	1600	1600	0
293	20231117	162300	792011799	1600	1600	1600	1600	0
294	20231117	162200	792011799	1600	1600	1600	1600	0
295	20231117	162100	792011799	1600	1600	1600	1600	0
296	20231117	162000	792011799	1600	1600	1600	1600	0
297	20231117	161900	792011799	1600	1600	1600	1600	0
298	20231117	161800	792011799	1600	1600	1600	1600	0
299	20231117	161700	792011799	1600	1600	1600	1600	0
300	20231117	161600	792011799	1600	1600	1600	1600	0
301	20231117	161500	792011799	1600	1600	1600	1600	0
302	20231117	161400	792011799	1600	1600	1600	1600	4691
303	20231117	161300	792011799	1600	1600	1600	1600	0
304	20231117	161200	792011799	1600	1600	1600	1600	0
305	20231117	161100	792011799	1600	1600	1600	1600	0
306	20231117	161000	792011799	1600	1600	1600	1600	0
307	20231117	160900	792011799	1600	1600	1600	1600	0
308	20231117	160800	792011799	1600	1600	1600	1600	0
309	20231117	160700	792011799	1600	1600	1600	1600	0
310	20231117	160600	792011799	1600	1600	1600	1600	0
311	20231117	160500	792011799	1600	1600	1600	1600	0
312	20231117	160400	792011799	1600	1600	1600	1600	0
313	20231117	160300	792011799	1600	1600	1600	1600	0
314	20231117	160200	792011799	1600	1600	1600	1600	0
315	20231117	160100	792011799	1600	1600	1600	1600	0
316	20231117	160000	792011799	1600	1600	1600	1600	0
317	20231117	155900	792011799	1600	1600	1600	1600	0
318	20231117	155800	792011799	1600	1600	1600	1600	0
319	20231117	155700	792011799	1600	1600	1600	1600	0
320	20231117	155600	792011799	1600	1600	1600	1600	0
321	20231117	155500	792011799	1600	1600	1600	1600	0
322	20231117	155400	792011799	1600	1600	1600	1600	0
323	20231117	155300	792011799	1600	1600	1600	1600	0
324	20231117	155200	792011799	1600	1600	1600	1600	0
325	20231117	155100	792011799	1600	1600	1600	1600	0
326	20231117	155000	792011799	1600	1600	1600	1600	0
327	20231117	154900	792011799	1600	1600	1600	1600	0
328	20231117	154800	792011799	1600	1600	1600	1600	0
329	20231117	154700	792011799	1600	1600	1600	1600	0
330	20231117	154600	792011799	1600	1600	1600	1600	0
331	20231117	154500	792011799	1600	1600	1600	1600	0
332	20231117	154400	792011799	1600	1600	1600	1600	4691
333	20231117	154300	792011799	1600	1600	1600	1600	0
334	20231117	154200	792011799	1600	1600	1600	1600	0
335	20231117	154100	792011799	1600	1600	1600	1600	0
336	20231117	154000	792011799	1600	1600	1600	1600	0
337	20231117	153900	792011799	1600	1600	1600	1600	0
338	20231117	153800	792011799	1600	1600	1600	1600	0
339	20231117	153700	792011799	1600	1600	1600	1600	0
340	20231117	153600	792011799	1600	1600	1600	1600	0
341	20231117	153500	792011799	1600	1600	1600	1600	0
342	20231117	153400	792011799	1600	1600	1600	1600	0
343	20231117	153300	792011799	1600	1600	1600	1600	0
344	20231117	153200	792011799	1600	1600	1600	1600	0
345	20231117	153100	792011799	1600	1600	1600	1600	0
346	20231117	153000	792011799	1600	1600	1600	1600	4691
347	20231117	152900	784506199	1610	1610	1610	1610	0
348	20231117	152800	784506199	1610	1610	1610	1610	0
349	20231117	152700	784506199	1610	1610	1610	1610	0
350	20231117	152600	784506199	1610	1610	1610	1610	0
351	20231117	152500	784506199	1610	1610	1610	1610	0
352	20231117	152400	784506199	1610	1610	1610	1610	0
353	20231117	152300	784506199	1610	1610	1610	1610	0
354	20231117	152200	784506199	1610	1610	1610	1610	0
355	20231117	152100	784506199	1610	1610	1610	1610	0
356	20231117	152000	784506199	1610	1610	1610	1610	0
357	20231117	151900	784506199	1610	1605	1610	1605	6050
358	20231117	151800	774793526	1605	1605	1605	1605	793
359	20231117	151700	773520761	1605	1605	1607	1605	4096
360	20231117	151600	766942413	1599	1604	1604	1598	5519
361	20231117	151500	758115375	1604	1604	1604	1604	0
362	20231117	151400	758115375	1604	1604	1604	1604	500
363	20231117	151300	757313375	1604	1604	1604	1604	830
364	20231117	151200	755982055	1604	1602	1604	1602	6
365	20231117	151100	755972441	1602	1602	1602	1602	300
366	20231117	151000	755491841	1601	1601	1601	1601	0
367	20231117	150900	755491841	1601	1601	1601	1601	123
368	20231117	150800	755294918	1600	1600	1600	1599	628
369	20231117	150700	754290518	1599	1597	1600	1597	3794
370	20231117	150600	748223986	1597	1594	1597	1594	709
371	20231117	150500	747092978	1594	1594	1594	1594	326
372	20231117	150400	746573334	1594	1594	1594	1594	0
373	20231117	150300	746573334	1594	1594	1594	1594	0
374	20231117	150200	746573334	1594	1596	1596	1594	926
375	20231117	150100	745095440	1596	1596	1596	1596	40
376	20231117	150000	745031600	1596	1595	1596	1595	289
377	20231117	145900	744570445	1595	1595	1595	1595	150
378	20231117	145800	744331195	1593	1593	1593	1593	50
379	20231117	145700	744251545	1591	1591	1591	1591	0
380	20231117	145600	744251545	1591	1591	1591	1591	0
381	20231117	145500	744251545	1591	1593	1593	1591	1569
382	20231117	145400	741752208	1593	1593	1593	1591	3307
383	20231117	145300	736490535	1593	1591	1593	1591	513
384	20231117	145200	735674316	1591	1591	1591	1591	3
385	20231117	145100	735669543	1591	1591	1591	1591	1
386	20231117	145000	735667952	1591	1591	1591	1591	0
387	20231117	144900	735667952	1591	1592	1592	1580	25287
388	20231117	144800	695418595	1593	1593	1593	1593	68
389	20231117	144700	695310271	1592	1594	1594	1592	1000
390	20231117	144600	693717066	1593	1594	1595	1593	526
391	20231117	144500	692878543	1593	1592	1593	1592	281
392	20231117	144400	692431010	1592	1592	1592	1592	2140
393	20231117	144300	689024130	1592	1592	1592	1592	0
394	20231117	144200	689024130	1592	1586	1592	1586	8259
395	20231117	144100	675886820	1586	1586	1586	1586	500
396	20231117	144000	675093820	1588	1588	1588	1588	0
397	20231117	143900	675093820	1588	1585	1588	1585	1230
398	20231117	143800	673141285	1585	1590	1590	1585	15
399	20231117	143700	673117460	1580	1580	1580	1580	0
400	20231117	143600	673117460	1580	1581	1581	1580	3001
401	20231117	143500	668373435	1581	1582	1582	1581	600
402	20231117	143400	667424404	1590	1590	1590	1590	2
403	20231117	143300	667421224	1581	1590	1590	1581	103
404	20231117	143200	667258282	1581	1587	1587	1580	20132
405	20231117	143100	635362686	1590	1591	1592	1590	1132
406	20231117	143000	633561606	1590	1587	1590	1587	2232
407	20231117	142900	630015726	1590	1590	1590	1590	0
408	20231117	142800	630015726	1590	1590	1590	1590	20
409	20231117	142700	629983926	1590	1590	1590	1590	2
410	20231117	142600	629980746	1590	1591	1591	1590	798
411	20231117	142500	628711846	1590	1590	1591	1590	3822
412	20231117	142400	622632328	1590	1590	1590	1590	3100
413	20231117	142300	617703328	1590	1590	1590	1590	0
414	20231117	142200	617703328	1590	1590	1590	1590	1
415	20231117	142100	617701738	1585	1585	1585	1585	0
416	20231117	142000	617701738	1585	1590	1590	1585	1336
417	20231117	141900	615581710	1590	1590	1590	1590	188
418	20231117	141800	615282790	1590	1590	1590	1590	10
419	20231117	141700	615266890	1590	1590	1590	1590	200
420	20231117	141600	614948890	1591	1591	1591	1591	4
421	20231117	141500	614942526	1591	1588	1591	1588	1230
422	20231117	141400	612986501	1587	1588	1588	1587	102
423	20231117	141300	612824625	1587	1581	1587	1581	9638
424	20231117	141200	597531206	1581	1581	1584	1581	1571
425	20231117	141100	595046826	1587	1587	1587	1587	0
426	20231117	141000	595046826	1587	1587	1587	1587	0
427	20231117	140900	595046826	1587	1587	1587	1587	0
428	20231117	140800	595046826	1587	1587	1587	1587	0
429	20231117	140700	595046826	1587	1587	1587	1587	0
430	20231117	140600	595046826	1587	1586	1587	1586	12
431	20231117	140500	595027787	1587	1587	1587	1587	1
432	20231117	140400	595026200	1585	1587	1587	1585	134
433	20231117	140300	594813710	1587	1586	1587	1585	6672
434	20231117	140200	584232051	1587	1586	1587	1586	329
435	20231117	140100	583710143	1586	1586	1586	1586	145
436	20231117	140000	583480173	1586	1586	1586	1586	9
437	20231117	135900	583465899	1586	1586	1586	1586	36
438	20231117	135800	583408803	1586	1586	1586	1586	100
439	20231117	135700	583250203	1585	1585	1586	1585	903
440	20231117	135600	581818945	1585	1585	1585	1585	0
441	20231117	135500	581818945	1585	1577	1585	1577	241
442	20231117	135400	581437014	1584	1584	1584	1584	61
443	20231117	135300	581340390	1583	1585	1585	1583	129
444	20231117	135200	581136161	1585	1581	1585	1581	1559
445	20231117	135100	578666910	1581	1580	1581	1580	372
446	20231117	135000	578079149	1581	1581	1581	1581	17
447	20231117	134900	578052272	1580	1576	1580	1576	4631
448	20231117	134800	570738552	1575	1574	1575	1574	2670
449	20231117	134700	566533726	1574	1574	1574	1574	0
450	20231117	134600	566533726	1574	1574	1574	1574	800
451	20231117	134500	565274526	1574	1574	1574	1574	2045
452	20231117	134400	562055696	1574	1571	1574	1571	1270
453	20231117	134300	560057295	1570	1571	1571	1570	4612
454	20231117	134200	552814302	1574	1574	1574	1574	0
455	20231117	134100	552814302	1574	1573	1574	1573	27
456	20231117	134000	552771828	1574	1574	1574	1574	537
457	20231117	133900	551926590	1574	1574	1574	1574	0
458	20231117	133800	551926590	1574	1571	1574	1571	985
459	20231117	133700	550377700	1574	1570	1574	1570	49
460	20231117	133600	550300659	1570	1573	1573	1570	1147
461	20231117	133500	548499758	1573	1572	1574	1572	140
462	20231117	133400	548279506	1572	1572	1572	1572	0
463	20231117	133300	548279506	1572	1572	1572	1572	1
464	20231117	133200	548277934	1572	1571	1572	1571	3
465	20231117	133100	548273219	1569	1570	1570	1569	53
466	20231117	133000	548190059	1567	1567	1567	1567	0
467	20231117	132900	548190059	1567	1567	1567	1567	300
468	20231117	132800	547719959	1567	1570	1570	1567	2251
469	20231117	132700	544191824	1568	1568	1568	1568	3844
470	20231117	132600	538164432	1568	1568	1568	1568	100
471	20231117	132500	538007632	1570	1571	1571	1569	174
472	20231117	132400	537734487	1569	1571	1571	1569	80
473	20231117	132300	537608817	1572	1568	1572	1568	1511
474	20231117	132200	535239235	1569	1572	1572	1569	12162
475	20231117	132100	516143218	1572	1572	1572	1572	0
476	20231117	132000	516143218	1572	1573	1573	1572	173
477	20231117	131900	515871250	1574	1574	1574	1571	1065
478	20231117	131800	514196530	1572	1574	1574	1572	47
479	20231117	131700	514122558	1571	1572	1572	1571	2253
480	20231117	131600	510582845	1574	1574	1574	1574	10
481	20231117	131500	510567105	1574	1573	1574	1572	1702
482	20231117	131400	507891303	1574	1574	1574	1574	403
483	20231117	131300	507256981	1574	1574	1574	1574	11
484	20231117	131200	507239667	1574	1574	1574	1574	2
485	20231117	131100	507236519	1574	1574	1574	1574	18
486	20231117	131000	507208187	1575	1576	1576	1575	61
487	20231117	130900	507112109	1572	1575	1576	1572	585
488	20231117	130800	506190669	1572	1573	1573	1572	1018
489	20231117	130700	504590355	1576	1576	1576	1576	0
490	20231117	130600	504590355	1576	1576	1576	1576	1903
491	20231117	130500	501591227	1576	1576	1576	1576	0
492	20231117	130400	501591227	1576	1572	1576	1571	103
493	20231117	130300	501429381	1570	1570	1570	1570	0
494	20231117	130200	501429381	1570	1570	1570	1570	0
495	20231117	130100	501429381	1570	1570	1570	1570	0
496	20231117	130000	501429381	1570	1570	1570	1570	0
497	20231117	125900	501429381	1570	1575	1575	1570	10003
498	20231117	125800	485713641	1575	1575	1575	1575	0
499	20231117	125700	485713641	1575	1575	1575	1575	0
500	20231117	125600	485713641	1575	1575	1575	1575	5
501	20231117	125500	485705766	1575	1575	1575	1575	0
502	20231117	125400	485705766	1575	1576	1576	1575	909
503	20231117	125300	484273191	1578	1576	1578	1576	40
504	20231117	125200	484210103	1576	1578	1578	1576	21
505	20231117	125100	484176985	1578	1578	1578	1578	22
506	20231117	125000	484142269	1578	1576	1578	1576	65
507	20231117	124900	484039825	1576	1576	1576	1576	0
508	20231117	124800	484039825	1576	1576	1576	1576	22
509	20231117	124700	484005153	1579	1579	1579	1576	76
510	20231117	124600	483885203	1579	1578	1579	1575	113
511	20231117	124500	483706916	1575	1579	1579	1575	352
512	20231117	124400	483152308	1575	1574	1575	1574	136
513	20231117	124300	482938180	1574	1574	1574	1574	3
514	20231117	124200	482933458	1571	1571	1571	1571	683
515	20231117	124100	481860465	1571	1571	1571	1571	100
516	20231117	124000	481703365	1571	1579	1579	1571	6083
517	20231117	123900	472143990	1575	1575	1575	1575	0
518	20231117	123800	472143990	1575	1580	1582	1575	778
519	20231117	123700	470916800	1576	1575	1576	1575	532
520	20231117	123600	470078897	1573	1573	1573	1573	0
521	20231117	123500	470078897	1573	1573	1573	1573	0
522	20231117	123400	470078897	1573	1573	1573	1573	0
523	20231117	123300	470078897	1573	1573	1573	1573	63
524	20231117	123200	469979798	1573	1573	1573	1573	0
525	20231117	123100	469979798	1573	1573	1573	1573	28
526	20231117	123000	469935754	1573	1575	1575	1573	33
527	20231117	122900	469883781	1575	1575	1575	1575	202
528	20231117	122800	469565631	1575	1575	1575	1575	0
529	20231117	122700	469565631	1575	1575	1575	1575	0
530	20231117	122600	469565631	1575	1575	1575	1575	0
531	20231117	122500	469565631	1575	1575	1575	1575	50
532	20231117	122400	469486881	1576	1576	1576	1576	2
533	20231117	122300	469483729	1576	1576	1576	1576	0
534	20231117	122200	469483729	1576	1576	1577	1576	1401
535	20231117	122100	467275699	1576	1576	1576	1576	0
536	20231117	122000	467275699	1576	1577	1577	1576	66
537	20231117	121900	467171619	1578	1578	1578	1576	7
538	20231117	121800	467160577	1576	1576	1576	1576	48
539	20231117	121700	467084929	1576	1576	1576	1576	2
540	20231117	121600	467081777	1577	1577	1577	1577	1266
541	20231117	121500	465085295	1577	1577	1577	1577	8
542	20231117	121400	465072679	1580	1580	1580	1580	0
543	20231117	121300	465072679	1580	1571	1580	1571	256
544	20231117	121200	464670323	1571	1573	1573	1571	2792
545	20231117	121100	460281432	1573	1573	1573	1573	582
546	20231117	121000	459365946	1573	1574	1574	1573	986
547	20231117	120900	457814259	1577	1577	1577	1575	5381
548	20231117	120800	449335777	1585	1585	1585	1585	100
549	20231117	120700	449177277	1587	1587	1587	1587	8
550	20231117	120600	449164581	1588	1577	1588	1576	413
551	20231117	120500	448513437	1578	1578	1578	1578	30
552	20231117	120400	448466097	1578	1578	1578	1578	132
553	20231117	120300	448257801	1578	1580	1588	1578	1291
554	20231117	120200	446218583	1588	1588	1588	1578	130
555	20231117	120100	446012933	1588	1588	1588	1588	0
556	20231117	120000	446012933	1588	1588	1588	1588	1593
557	20231117	115900	443483249	1588	1588	1588	1588	73
558	20231117	115800	443367325	1589	1589	1589	1589	0
559	20231117	115700	443367325	1589	1581	1589	1580	2082
560	20231117	115600	440077045	1589	1590	1590	1589	283
561	20231117	115500	439627175	1590	1587	1591	1587	811
562	20231117	115400	438337792	1590	1590	1590	1590	0
563	20231117	115300	438337792	1590	1587	1590	1587	1223
564	20231117	115200	436395718	1587	1587	1587	1587	1
565	20231117	115100	436394131	1587	1580	1587	1578	571
566	20231117	115000	435492207	1579	1587	1587	1579	67
567	20231117	114900	435386127	1587	1587	1587	1587	35
568	20231117	114800	435330582	1587	1587	1587	1587	14
569	20231117	114700	435308364	1588	1587	1588	1587	99
570	20231117	114600	435151154	1587	1587	1587	1587	2005
571	20231117	114500	431969219	1586	1587	1587	1586	110
572	20231117	114400	431794749	1585	1585	1586	1585	110
573	20231117	114300	431620298	1586	1586	1586	1586	50
574	20231117	114200	431540998	1578	1578	1578	1578	0
575	20231117	114100	431540998	1578	1579	1579	1578	171
576	20231117	114000	431270990	1580	1584	1584	1580	1214
577	20231117	113900	429352294	1585	1580	1585	1580	1706
578	20231117	113800	426656628	1582	1586	1586	1582	248
579	20231117	113700	426264232	1586	1580	1586	1580	7576
580	20231117	113600	414293861	1580	1580	1580	1580	100
581	20231117	113500	414135861	1580	1579	1580	1579	2154
582	20231117	113400	410732631	1580	1580	1580	1580	0
583	20231117	113300	410732631	1580	1577	1580	1577	314
584	20231117	113200	410237448	1577	1576	1577	1575	1906
585	20231117	113100	407234634	1577	1577	1577	1577	5
586	20231117	113000	407226749	1577	1577	1577	1577	60
587	20231117	112900	407132129	1576	1576	1576	1576	1010
588	20231117	112800	405540369	1579	1579	1579	1579	3
589	20231117	112700	405535632	1579	1577	1579	1577	72
590	20231117	112600	405422086	1580	1577	1580	1577	543
591	20231117	112500	404565757	1580	1580	1580	1580	0
592	20231117	112400	404565757	1580	1578	1580	1578	10045
593	20231117	112300	388695872	1577	1577	1577	1577	68
594	20231117	112200	388588636	1577	1577	1577	1577	154
595	20231117	112100	388345778	1577	1575	1577	1575	1036
596	20231117	112000	386712806	1577	1576	1577	1576	350
597	20231117	111900	386161112	1576	1575	1576	1575	56
598	20231117	111800	386072906	1575	1575	1575	1575	260
599	20231117	111700	385663406	1577	1575	1577	1575	4
600	20231117	111600	385657100	1573	1575	1575	1573	2000
601	20231117	111500	382510050	1576	1575	1576	1575	53
602	20231117	111400	382426565	1573	1575	1575	1573	259
603	20231117	111300	382018644	1575	1575	1575	1575	539
604	20231117	111200	381169719	1575	1575	1575	1575	75
605	20231117	111100	381051594	1575	1573	1575	1573	56
606	20231117	111000	380963494	1573	1573	1573	1573	57
607	20231117	110900	380873833	1571	1572	1573	1571	1292
608	20231117	110800	378843622	1573	1573	1573	1573	0
609	20231117	110700	378843622	1573	1573	1573	1573	760
610	20231117	110600	377648142	1575	1575	1575	1575	150
611	20231117	110500	377411892	1575	1575	1575	1575	220
612	20231117	110400	377065392	1575	1575	1575	1575	511
613	20231117	110300	376260567	1575	1575	1575	1575	6
614	20231117	110200	376251117	1575	1575	1575	1575	75
615	20231117	110100	376132992	1575	1575	1575	1575	0
616	20231117	110000	376132992	1575	1573	1576	1573	190
617	20231117	105900	375833652	1573	1574	1574	1572	4558
618	20231117	105800	368663317	1576	1576	1576	1576	4
619	20231117	105700	368657013	1576	1576	1576	1576	0
620	20231117	105600	368657013	1576	1576	1576	1576	501
621	20231117	105500	367867437	1574	1575	1576	1574	169
622	20231117	105400	367601199	1576	1574	1576	1574	1100
623	20231117	105300	365868099	1576	1573	1576	1573	550
624	20231117	105200	365002799	1573	1583	1583	1573	32613
625	20231117	105100	313470208	1584	1585	1585	1584	10697
626	20231117	105000	296525346	1587	1587	1587	1587	200
627	20231117	104900	296207946	1584	1585	1585	1584	1290
628	20231117	104800	294163538	1587	1588	1588	1585	16723
629	20231117	104700	267645140	1589	1589	1589	1589	0
630	20231117	104600	267645140	1589	1589	1589	1589	124
631	20231117	104500	267448104	1589	1589	1589	1589	1005
632	20231117	104400	265851159	1589	1589	1592	1589	1102
633	20231117	104300	264099793	1589	1589	1589	1589	5
634	20231117	104200	264091848	1591	1590	1591	1590	121
635	20231117	104100	263899437	1590	1590	1590	1590	979
636	20231117	104000	262342827	1590	1590	1590	1590	0
637	20231117	103900	262342827	1590	1590	1590	1590	18
638	20231117	103800	262314207	1590	1590	1590	1590	30
639	20231117	103700	262266507	1590	1590	1590	1590	20
640	20231117	103600	262234707	1590	1590	1590	1590	1507
641	20231117	103500	259838577	1590	1590	1590	1590	2
642	20231117	103400	259835397	1590	1587	1590	1587	30
643	20231117	103300	259787757	1590	1588	1590	1588	23
644	20231117	103200	259751213	1588	1588	1590	1588	648
645	20231117	103100	258721688	1589	1587	1589	1587	1736
646	20231117	103000	255966653	1588	1588	1588	1588	20
647	20231117	102900	255934893	1588	1588	1588	1588	350
648	20231117	102800	255379093	1588	1588	1588	1588	34
649	20231117	102700	255325101	1587	1587	1587	1587	0
650	20231117	102600	255325101	1587	1587	1587	1587	149
651	20231117	102500	255088638	1588	1590	1590	1588	3
652	20231117	102400	255083872	1590	1588	1590	1588	760
653	20231117	102300	253876990	1590	1590	1590	1590	10
654	20231117	102200	253861090	1590	1588	1590	1588	897
655	20231117	102100	252436648	1587	1587	1587	1587	570
656	20231117	102000	251532058	1586	1588	1588	1585	15591
657	20231117	101900	226796847	1588	1588	1588	1588	2222
658	20231117	101800	223268311	1588	1588	1588	1588	384
659	20231117	101700	222658519	1588	1588	1588	1588	1036
660	20231117	101600	221013351	1588	1588	1588	1588	0
661	20231117	101500	221013351	1588	1588	1590	1588	3275
662	20231117	101400	215812629	1588	1588	1588	1588	500
663	20231117	101300	215018629	1588	1590	1590	1588	1403
664	20231117	101200	212789180	1590	1590	1590	1590	62
665	20231117	101100	212690600	1589	1589	1589	1589	612
666	20231117	101000	211718132	1589	1589	1589	1589	1
667	20231117	100900	211716543	1589	1589	1589	1589	0
668	20231117	100800	211716543	1589	1589	1589	1589	0
669	20231117	100700	211716543	1589	1591	1591	1589	527
670	20231117	100600	210878399	1594	1594	1594	1594	58
671	20231117	100500	210785947	1594	1594	1594	1592	1227
672	20231117	100400	208830135	1594	1594	1594	1594	12
673	20231117	100300	208811007	1594	1594	1594	1594	197
674	20231117	100200	208496989	1594	1594	1594	1594	80
675	20231117	100100	208369469	1594	1590	1595	1589	479
676	20231117	100000	207607811	1587	1587	1587	1587	0
677	20231117	095900	207607811	1587	1587	1587	1587	0
678	20231117	095800	207607811	1587	1587	1587	1587	0
679	20231117	095700	207607811	1587	1588	1596	1587	3843
680	20231117	095600	201506418	1588	1588	1588	1587	2144
681	20231117	095500	198101796	1588	1588	1596	1588	20398
682	20231117	095400	165709532	1588	1596	1596	1588	1423
683	20231117	095300	163449752	1588	1590	1590	1588	4094
684	20231117	095200	156947467	1591	1591	1591	1591	2
685	20231117	095100	156944285	1596	1596	1596	1596	2
686	20231117	095000	156941093	1587	1587	1587	1587	0
687	20231117	094900	156941093	1587	1587	1587	1587	50
688	20231117	094800	156861743	1598	1590	1598	1590	1012
689	20231117	094700	155252567	1587	1587	1590	1587	4432
690	20231117	094600	148218203	1586	1590	1590	1586	1289
691	20231117	094500	146172390	1587	1596	1596	1587	3279
692	20231117	094400	140965368	1590	1590	1596	1590	1161
693	20231117	094300	139115259	1590	1597	1597	1590	1033
694	20231117	094200	137472627	1597	1597	1597	1597	13
695	20231117	094100	137451866	1597	1590	1597	1590	2212
696	20231117	094000	133934695	1590	1599	1599	1590	145
697	20231117	093900	133704100	1599	1599	1599	1599	9
698	20231117	093800	133689709	1590	1590	1590	1590	830
699	20231117	093700	132370009	1590	1590	1590	1590	171
700	20231117	093600	132098119	1590	1590	1590	1590	91
701	20231117	093500	131953429	1590	1600	1600	1590	2018
702	20231117	093400	128737934	1600	1605	1605	1600	152
703	20231117	093300	128494724	1600	1605	1605	1600	249
704	20231117	093200	128096219	1606	1606	1606	1606	10
705	20231117	093100	128080159	1600	1600	1600	1600	227
706	20231117	093000	127716959	1600	1607	1607	1585	16653
707	20231117	092900	101105116	1607	1603	1607	1603	41
708	20231117	092800	101039233	1605	1607	1607	1605	235
709	20231117	092700	100661916	1607	1613	1613	1607	9645
710	20231117	092600	85136752	1613	1619	1619	1613	12276
711	20231117	092500	65289455	1620	1623	1623	1620	600
712	20231117	092400	64316955	1623	1623	1623	1623	302
713	20231117	092300	63826809	1623	1623	1623	1623	0
714	20231117	092200	63826809	1623	1623	1623	1623	319
715	20231117	092100	63309072	1623	1623	1623	1623	0
716	20231117	092000	63309072	1623	1621	1623	1621	231
717	20231117	091900	62934349	1623	1620	1623	1620	201
718	20231117	091800	62608726	1616	1616	1616	1616	1915
719	20231117	091700	59514086	1616	1616	1617	1616	813
720	20231117	091600	58199976	1616	1620	1620	1615	3933
721	20231117	091500	51836606	1620	1620	1620	1620	989
722	20231117	091400	50234426	1623	1623	1623	1623	10
723	20231117	091300	50218196	1623	1623	1623	1623	3
724	20231117	091200	50213327	1623	1620	1623	1620	775
725	20231117	091100	48957629	1623	1623	1623	1623	101
726	20231117	091000	48793706	1623	1623	1623	1621	2809
727	20231117	090900	44237119	1624	1632	1632	1624	7225
728	20231117	090800	32495368	1643	1636	1643	1636	500
729	20231117	090700	31676396	1636	1636	1636	1636	0
730	20231117	090600	31676396	1636	1626	1636	1625	493
731	20231117	090500	30874774	1626	1626	1626	1626	700
732	20231117	090400	29736574	1626	1627	1627	1625	4856
733	20231117	090300	21841695	1630	1630	1630	1630	2000
734	20231117	090200	18581695	1630	1634	1636	1630	7487
735	20231117	090100	6363525	1634	1637	1637	1634	1982
736	20231117	090000	3121802	1637	1633	1637	1633	1910