KissMeData/328380/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210600	824513114	1379	1379	1379	1379	12165
3	20231117	210500	824513114	1379	1379	1379	1379	0
4	20231117	210400	824513114	1379	1379	1379	1379	0
5	20231117	210300	824513114	1379	1379	1379	1379	0
6	20231117	210200	824513114	1379	1379	1379	1379	0
7	20231117	210100	824513114	1379	1379	1379	1379	0
8	20231117	210000	824513114	1379	1379	1379	1379	0
9	20231117	205900	824513114	1379	1379	1379	1379	0
10	20231117	205800	824513114	1379	1379	1379	1379	0
11	20231117	205700	824513114	1379	1379	1379	1379	0
12	20231117	205600	824513114	1379	1379	1379	1379	0
13	20231117	205500	824513114	1379	1379	1379	1379	0
14	20231117	205400	824513114	1379	1379	1379	1379	0
15	20231117	205300	824513114	1379	1379	1379	1379	0
16	20231117	205200	824513114	1379	1379	1379	1379	0
17	20231117	205100	824513114	1379	1379	1379	1379	0
18	20231117	205000	824513114	1379	1379	1379	1379	0
19	20231117	204900	824513114	1379	1379	1379	1379	0
20	20231117	204800	824513114	1379	1379	1379	1379	0
21	20231117	204700	824513114	1379	1379	1379	1379	0
22	20231117	204600	824513114	1379	1379	1379	1379	0
23	20231117	204500	824513114	1379	1379	1379	1379	0
24	20231117	204400	824513114	1379	1379	1379	1379	0
25	20231117	204300	824513114	1379	1379	1379	1379	0
26	20231117	204200	824513114	1379	1379	1379	1379	0
27	20231117	204100	824513114	1379	1379	1379	1379	0
28	20231117	204000	824513114	1379	1379	1379	1379	0
29	20231117	203900	824513114	1379	1379	1379	1379	0
30	20231117	203800	824513114	1379	1379	1379	1379	0
31	20231117	203700	824513114	1379	1379	1379	1379	0
32	20231117	203600	824513114	1379	1379	1379	1379	12165
33	20231117	203500	824513114	1379	1379	1379	1379	0
34	20231117	203400	824513114	1379	1379	1379	1379	0
35	20231117	203300	824513114	1379	1379	1379	1379	0
36	20231117	203200	824513114	1379	1379	1379	1379	0
37	20231117	203100	824513114	1379	1379	1379	1379	0
38	20231117	203000	824513114	1379	1379	1379	1379	0
39	20231117	202900	824513114	1379	1379	1379	1379	0
40	20231117	202800	824513114	1379	1379	1379	1379	0
41	20231117	202700	824513114	1379	1379	1379	1379	0
42	20231117	202600	824513114	1379	1379	1379	1379	0
43	20231117	202500	824513114	1379	1379	1379	1379	0
44	20231117	202400	824513114	1379	1379	1379	1379	0
45	20231117	202300	824513114	1379	1379	1379	1379	0
46	20231117	202200	824513114	1379	1379	1379	1379	0
47	20231117	202100	824513114	1379	1379	1379	1379	0
48	20231117	202000	824513114	1379	1379	1379	1379	0
49	20231117	201900	824513114	1379	1379	1379	1379	0
50	20231117	201800	824513114	1379	1379	1379	1379	0
51	20231117	201700	824513114	1379	1379	1379	1379	0
52	20231117	201600	824513114	1379	1379	1379	1379	0
53	20231117	201500	824513114	1379	1379	1379	1379	0
54	20231117	201400	824513114	1379	1379	1379	1379	0
55	20231117	201300	824513114	1379	1379	1379	1379	0
56	20231117	201200	824513114	1379	1379	1379	1379	0
57	20231117	201100	824513114	1379	1379	1379	1379	0
58	20231117	201000	824513114	1379	1379	1379	1379	0
59	20231117	200900	824513114	1379	1379	1379	1379	0
60	20231117	200800	824513114	1379	1379	1379	1379	0
61	20231117	200700	824513114	1379	1379	1379	1379	0
62	20231117	200600	824513114	1379	1379	1379	1379	12165
63	20231117	200500	824513114	1379	1379	1379	1379	0
64	20231117	200400	824513114	1379	1379	1379	1379	0
65	20231117	200300	824513114	1379	1379	1379	1379	0
66	20231117	200200	824513114	1379	1379	1379	1379	0
67	20231117	200100	824513114	1379	1379	1379	1379	0
68	20231117	200000	824513114	1379	1379	1379	1379	0
69	20231117	195900	824513114	1379	1379	1379	1379	0
70	20231117	195800	824513114	1379	1379	1379	1379	0
71	20231117	195700	824513114	1379	1379	1379	1379	0
72	20231117	195600	824513114	1379	1379	1379	1379	0
73	20231117	195500	824513114	1379	1379	1379	1379	0
74	20231117	195400	824513114	1379	1379	1379	1379	0
75	20231117	195300	824513114	1379	1379	1379	1379	0
76	20231117	195200	824513114	1379	1379	1379	1379	0
77	20231117	195100	824513114	1379	1379	1379	1379	0
78	20231117	195000	824513114	1379	1379	1379	1379	0
79	20231117	194900	824513114	1379	1379	1379	1379	0
80	20231117	194800	824513114	1379	1379	1379	1379	0
81	20231117	194700	824513114	1379	1379	1379	1379	0
82	20231117	194600	824513114	1379	1379	1379	1379	0
83	20231117	194500	824513114	1379	1379	1379	1379	0
84	20231117	194400	824513114	1379	1379	1379	1379	0
85	20231117	194300	824513114	1379	1379	1379	1379	0
86	20231117	194200	824513114	1379	1379	1379	1379	0
87	20231117	194100	824513114	1379	1379	1379	1379	0
88	20231117	194000	824513114	1379	1379	1379	1379	0
89	20231117	193900	824513114	1379	1379	1379	1379	0
90	20231117	193800	824513114	1379	1379	1379	1379	0
91	20231117	193700	824513114	1379	1379	1379	1379	0
92	20231117	193600	824513114	1379	1379	1379	1379	12165
93	20231117	193500	824513114	1379	1379	1379	1379	0
94	20231117	193400	824513114	1379	1379	1379	1379	0
95	20231117	193300	824513114	1379	1379	1379	1379	0
96	20231117	193200	824513114	1379	1379	1379	1379	0
97	20231117	193100	824513114	1379	1379	1379	1379	0
98	20231117	193000	824513114	1379	1379	1379	1379	0
99	20231117	192900	824513114	1379	1379	1379	1379	0
100	20231117	192800	824513114	1379	1379	1379	1379	0
101	20231117	192700	824513114	1379	1379	1379	1379	0
102	20231117	192600	824513114	1379	1379	1379	1379	0
103	20231117	192500	824513114	1379	1379	1379	1379	0
104	20231117	192400	824513114	1379	1379	1379	1379	0
105	20231117	192300	824513114	1379	1379	1379	1379	0
106	20231117	192200	824513114	1379	1379	1379	1379	0
107	20231117	192100	824513114	1379	1379	1379	1379	0
108	20231117	192000	824513114	1379	1379	1379	1379	0
109	20231117	191900	824513114	1379	1379	1379	1379	0
110	20231117	191800	824513114	1379	1379	1379	1379	0
111	20231117	191700	824513114	1379	1379	1379	1379	0
112	20231117	191600	824513114	1379	1379	1379	1379	0
113	20231117	191500	824513114	1379	1379	1379	1379	0
114	20231117	191400	824513114	1379	1379	1379	1379	0
115	20231117	191300	824513114	1379	1379	1379	1379	0
116	20231117	191200	824513114	1379	1379	1379	1379	0
117	20231117	191100	824513114	1379	1379	1379	1379	0
118	20231117	191000	824513114	1379	1379	1379	1379	0
119	20231117	190900	824513114	1379	1379	1379	1379	0
120	20231117	190800	824513114	1379	1379	1379	1379	0
121	20231117	190700	824513114	1379	1379	1379	1379	0
122	20231117	190600	824513114	1379	1379	1379	1379	12165
123	20231117	190500	824513114	1379	1379	1379	1379	0
124	20231117	190400	824513114	1379	1379	1379	1379	0
125	20231117	190300	824513114	1379	1379	1379	1379	0
126	20231117	190200	824513114	1379	1379	1379	1379	0
127	20231117	190100	824513114	1379	1379	1379	1379	0
128	20231117	190000	824513114	1379	1379	1379	1379	0
129	20231117	185900	824513114	1379	1379	1379	1379	0
130	20231117	185800	824513114	1379	1379	1379	1379	0
131	20231117	185700	824513114	1379	1379	1379	1379	0
132	20231117	185600	824513114	1379	1379	1379	1379	0
133	20231117	185500	824513114	1379	1379	1379	1379	0
134	20231117	185400	824513114	1379	1379	1379	1379	0
135	20231117	185300	824513114	1379	1379	1379	1379	0
136	20231117	185200	824513114	1379	1379	1379	1379	0
137	20231117	185100	824513114	1379	1379	1379	1379	0
138	20231117	185000	824513114	1379	1379	1379	1379	0
139	20231117	184900	824513114	1379	1379	1379	1379	0
140	20231117	184800	824513114	1379	1379	1379	1379	0
141	20231117	184700	824513114	1379	1379	1379	1379	0
142	20231117	184600	824513114	1379	1379	1379	1379	0
143	20231117	184500	824513114	1379	1379	1379	1379	0
144	20231117	184400	824513114	1379	1379	1379	1379	0
145	20231117	184300	824513114	1379	1379	1379	1379	0
146	20231117	184200	824513114	1379	1379	1379	1379	0
147	20231117	184100	824513114	1379	1379	1379	1379	0
148	20231117	184000	824513114	1379	1379	1379	1379	0
149	20231117	183900	824513114	1379	1379	1379	1379	0
150	20231117	183800	824513114	1379	1379	1379	1379	0
151	20231117	183700	824513114	1379	1379	1379	1379	0
152	20231117	183600	824513114	1379	1379	1379	1379	12165
153	20231117	183500	824513114	1379	1379	1379	1379	0
154	20231117	183400	824513114	1379	1379	1379	1379	0
155	20231117	183300	824513114	1379	1379	1379	1379	0
156	20231117	183200	824513114	1379	1379	1379	1379	0
157	20231117	183100	824513114	1379	1379	1379	1379	0
158	20231117	183000	824513114	1379	1379	1379	1379	0
159	20231117	182900	824513114	1379	1379	1379	1379	0
160	20231117	182800	824513114	1379	1379	1379	1379	0
161	20231117	182700	824513114	1379	1379	1379	1379	0
162	20231117	182600	824513114	1379	1379	1379	1379	0
163	20231117	182500	824513114	1379	1379	1379	1379	0
164	20231117	182400	824513114	1379	1379	1379	1379	0
165	20231117	182300	824513114	1379	1379	1379	1379	0
166	20231117	182200	824513114	1379	1379	1379	1379	0
167	20231117	182100	824513114	1379	1379	1379	1379	0
168	20231117	182000	824513114	1379	1379	1379	1379	0
169	20231117	181900	824513114	1379	1379	1379	1379	0
170	20231117	181800	824513114	1379	1379	1379	1379	0
171	20231117	181700	824513114	1379	1379	1379	1379	0
172	20231117	181600	824513114	1379	1379	1379	1379	0
173	20231117	181500	824513114	1379	1379	1379	1379	0
174	20231117	181400	824513114	1379	1379	1379	1379	0
175	20231117	181300	824513114	1379	1379	1379	1379	0
176	20231117	181200	824513114	1379	1379	1379	1379	0
177	20231117	181100	824513114	1379	1379	1379	1379	0
178	20231117	181000	824513114	1379	1379	1379	1379	0
179	20231117	180900	824513114	1379	1379	1379	1379	0
180	20231117	180800	824513114	1379	1379	1379	1379	0
181	20231117	180700	824513114	1379	1379	1379	1379	0
182	20231117	180600	824513114	1379	1379	1379	1379	12165
183	20231117	180500	824513114	1379	1379	1379	1379	0
184	20231117	180400	824513114	1379	1379	1379	1379	0
185	20231117	180300	824513114	1379	1379	1379	1379	0
186	20231117	180200	824513114	1379	1379	1379	1379	0
187	20231117	180100	824513114	1379	1379	1379	1379	0
188	20231117	180000	824513114	1379	1379	1379	1379	0
189	20231117	175900	824513114	1379	1379	1379	1379	0
190	20231117	175800	824513114	1379	1379	1379	1379	0
191	20231117	175700	824513114	1379	1379	1379	1379	0
192	20231117	175600	824513114	1379	1379	1379	1379	0
193	20231117	175500	824513114	1379	1379	1379	1379	0
194	20231117	175400	824513114	1379	1379	1379	1379	0
195	20231117	175300	824513114	1379	1379	1379	1379	0
196	20231117	175200	824513114	1379	1379	1379	1379	0
197	20231117	175100	824513114	1379	1379	1379	1379	0
198	20231117	175000	824513114	1379	1379	1379	1379	0
199	20231117	174900	824513114	1379	1379	1379	1379	0
200	20231117	174800	824513114	1379	1379	1379	1379	0
201	20231117	174700	824513114	1379	1379	1379	1379	0
202	20231117	174600	824513114	1379	1379	1379	1379	0
203	20231117	174500	824513114	1379	1379	1379	1379	0
204	20231117	174400	824513114	1379	1379	1379	1379	0
205	20231117	174300	824513114	1379	1379	1379	1379	0
206	20231117	174200	824513114	1379	1379	1379	1379	0
207	20231117	174100	824513114	1379	1379	1379	1379	0
208	20231117	174000	824513114	1379	1379	1379	1379	0
209	20231117	173900	824513114	1379	1379	1379	1379	0
210	20231117	173800	824513114	1379	1379	1379	1379	0
211	20231117	173700	824513114	1379	1379	1379	1379	0
212	20231117	173600	824513114	1379	1379	1379	1379	12165
213	20231117	173500	824513114	1379	1379	1379	1379	0
214	20231117	173400	824513114	1379	1379	1379	1379	0
215	20231117	173300	824513114	1379	1379	1379	1379	0
216	20231117	173200	824513114	1379	1379	1379	1379	0
217	20231117	173100	824513114	1379	1379	1379	1379	0
218	20231117	173000	824513114	1379	1379	1379	1379	0
219	20231117	172900	824513114	1379	1379	1379	1379	0
220	20231117	172800	824513114	1379	1379	1379	1379	0
221	20231117	172700	824513114	1379	1379	1379	1379	0
222	20231117	172600	824513114	1379	1379	1379	1379	0
223	20231117	172500	824513114	1379	1379	1379	1379	0
224	20231117	172400	824513114	1379	1379	1379	1379	0
225	20231117	172300	824513114	1379	1379	1379	1379	0
226	20231117	172200	824513114	1379	1379	1379	1379	0
227	20231117	172100	824513114	1379	1379	1379	1379	0
228	20231117	172000	824513114	1379	1379	1379	1379	0
229	20231117	171900	824513114	1379	1379	1379	1379	0
230	20231117	171800	824513114	1379	1379	1379	1379	0
231	20231117	171700	824513114	1379	1379	1379	1379	0
232	20231117	171600	824513114	1379	1379	1379	1379	0
233	20231117	171500	824513114	1379	1379	1379	1379	0
234	20231117	171400	824513114	1379	1379	1379	1379	0
235	20231117	171300	824513114	1379	1379	1379	1379	0
236	20231117	171200	824513114	1379	1379	1379	1379	0
237	20231117	171100	824513114	1379	1379	1379	1379	0
238	20231117	171000	824513114	1379	1379	1379	1379	0
239	20231117	170900	824513114	1379	1379	1379	1379	0
240	20231117	170800	824513114	1379	1379	1379	1379	0
241	20231117	170700	824513114	1379	1379	1379	1379	0
242	20231117	170600	824513114	1379	1379	1379	1379	12165
243	20231117	170500	824513114	1379	1379	1379	1379	0
244	20231117	170400	824513114	1379	1379	1379	1379	0
245	20231117	170300	824513114	1379	1379	1379	1379	0
246	20231117	170200	824513114	1379	1379	1379	1379	0
247	20231117	170100	824513114	1379	1379	1379	1379	0
248	20231117	170000	824513114	1379	1379	1379	1379	0
249	20231117	165900	824513114	1379	1379	1379	1379	0
250	20231117	165800	824513114	1379	1379	1379	1379	0
251	20231117	165700	824513114	1379	1379	1379	1379	0
252	20231117	165600	824513114	1379	1379	1379	1379	0
253	20231117	165500	824513114	1379	1379	1379	1379	0
254	20231117	165400	824513114	1379	1379	1379	1379	0
255	20231117	165300	824513114	1379	1379	1379	1379	0
256	20231117	165200	824513114	1379	1379	1379	1379	0
257	20231117	165100	824513114	1379	1379	1379	1379	0
258	20231117	165000	824513114	1379	1379	1379	1379	0
259	20231117	164900	824513114	1379	1379	1379	1379	0
260	20231117	164800	824513114	1379	1379	1379	1379	0
261	20231117	164700	824513114	1379	1379	1379	1379	0
262	20231117	164600	824513114	1379	1379	1379	1379	0
263	20231117	164500	824513114	1379	1379	1379	1379	0
264	20231117	164400	824513114	1379	1379	1379	1379	0
265	20231117	164300	824513114	1379	1379	1379	1379	0
266	20231117	164200	824513114	1379	1379	1379	1379	0
267	20231117	164100	824513114	1379	1379	1379	1379	0
268	20231117	164000	824513114	1379	1379	1379	1379	0
269	20231117	163900	824513114	1379	1379	1379	1379	0
270	20231117	163800	824513114	1379	1379	1379	1379	0
271	20231117	163700	824513114	1379	1379	1379	1379	0
272	20231117	163600	824513114	1379	1379	1379	1379	12165
273	20231117	163500	824513114	1379	1379	1379	1379	0
274	20231117	163400	824513114	1379	1379	1379	1379	0
275	20231117	163300	824513114	1379	1379	1379	1379	0
276	20231117	163200	824513114	1379	1379	1379	1379	0
277	20231117	163100	824513114	1379	1379	1379	1379	0
278	20231117	163000	824513114	1379	1379	1379	1379	0
279	20231117	162900	824513114	1379	1379	1379	1379	0
280	20231117	162800	824513114	1379	1379	1379	1379	0
281	20231117	162700	824513114	1379	1379	1379	1379	0
282	20231117	162600	824513114	1379	1379	1379	1379	0
283	20231117	162500	824513114	1379	1379	1379	1379	0
284	20231117	162400	824513114	1379	1379	1379	1379	0
285	20231117	162300	824513114	1379	1379	1379	1379	0
286	20231117	162200	824513114	1379	1379	1379	1379	0
287	20231117	162100	824513114	1379	1379	1379	1379	0
288	20231117	162000	824513114	1379	1379	1379	1379	0
289	20231117	161900	824513114	1379	1379	1379	1379	0
290	20231117	161800	824513114	1379	1379	1379	1379	0
291	20231117	161700	824513114	1379	1379	1379	1379	0
292	20231117	161600	824513114	1379	1379	1379	1379	0
293	20231117	161500	824513114	1379	1379	1379	1379	0
294	20231117	161400	824513114	1379	1379	1379	1379	0
295	20231117	161300	824513114	1379	1379	1379	1379	0
296	20231117	161200	824513114	1379	1379	1379	1379	0
297	20231117	161100	824513114	1379	1379	1379	1379	0
298	20231117	161000	824513114	1379	1379	1379	1379	0
299	20231117	160900	824513114	1379	1379	1379	1379	0
300	20231117	160800	824513114	1379	1379	1379	1379	0
301	20231117	160700	824513114	1379	1379	1379	1379	0
302	20231117	160600	824513114	1379	1379	1379	1379	12165
303	20231117	160500	824513114	1379	1379	1379	1379	0
304	20231117	160400	824513114	1379	1379	1379	1379	0
305	20231117	160300	824513114	1379	1379	1379	1379	0
306	20231117	160200	824513114	1379	1379	1379	1379	0
307	20231117	160100	824513114	1379	1379	1379	1379	0
308	20231117	160000	824513114	1379	1379	1379	1379	0
309	20231117	155900	824513114	1379	1379	1379	1379	0
310	20231117	155800	824513114	1379	1379	1379	1379	0
311	20231117	155700	824513114	1379	1379	1379	1379	0
312	20231117	155600	824513114	1379	1379	1379	1379	0
313	20231117	155500	824513114	1379	1379	1379	1379	0
314	20231117	155400	824513114	1379	1379	1379	1379	0
315	20231117	155300	824513114	1379	1379	1379	1379	0
316	20231117	155200	824513114	1379	1379	1379	1379	0
317	20231117	155100	824513114	1379	1379	1379	1379	0
318	20231117	155000	824513114	1379	1379	1379	1379	0
319	20231117	154900	824513114	1379	1379	1379	1379	0
320	20231117	154800	824513114	1379	1379	1379	1379	0
321	20231117	154700	824513114	1379	1379	1379	1379	0
322	20231117	154600	824513114	1379	1379	1379	1379	0
323	20231117	154500	824513114	1379	1379	1379	1379	0
324	20231117	154400	824513114	1379	1379	1379	1379	0
325	20231117	154300	824513114	1379	1379	1379	1379	0
326	20231117	154200	824513114	1379	1379	1379	1379	0
327	20231117	154100	824513114	1379	1379	1379	1379	0
328	20231117	154000	824513114	1379	1379	1379	1379	0
329	20231117	153900	824513114	1379	1379	1379	1379	0
330	20231117	153800	824513114	1379	1379	1379	1379	0
331	20231117	153700	824513114	1379	1379	1379	1379	0
332	20231117	153600	824513114	1379	1379	1379	1379	12165
333	20231117	153500	824513114	1379	1379	1379	1379	0
334	20231117	153400	824513114	1379	1379	1379	1379	0
335	20231117	153300	824513114	1379	1379	1379	1379	0
336	20231117	153200	824513114	1379	1379	1379	1379	0
337	20231117	153100	824513114	1379	1379	1379	1379	0
338	20231117	153000	824513114	1379	1379	1379	1379	12165
339	20231117	152900	807737579	1371	1371	1371	1371	0
340	20231117	152800	807737579	1371	1371	1371	1371	0
341	20231117	152700	807737579	1371	1371	1371	1371	0
342	20231117	152600	807737579	1371	1371	1371	1371	0
343	20231117	152500	807737579	1371	1371	1371	1371	0
344	20231117	152400	807737579	1371	1371	1371	1371	0
345	20231117	152300	807737579	1371	1371	1371	1371	0
346	20231117	152200	807737579	1371	1371	1371	1371	0
347	20231117	152100	807737579	1371	1371	1371	1371	0
348	20231117	152000	807737579	1371	1371	1371	1371	0
349	20231117	151900	807737579	1371	1374	1374	1371	4292
350	20231117	151800	801850585	1374	1373	1374	1372	602
351	20231117	151700	801024027	1373	1372	1373	1372	1194
352	20231117	151600	799385470	1372	1373	1373	1372	827
353	20231117	151500	798250819	1373	1373	1373	1372	1668
354	20231117	151400	795961260	1375	1375	1375	1375	558
355	20231117	151300	795194010	1375	1375	1375	1375	0
356	20231117	151200	795194010	1375	1375	1375	1375	14
357	20231117	151100	795174760	1376	1376	1376	1376	0
358	20231117	151000	795174760	1376	1376	1376	1376	3927
359	20231117	150900	789771208	1376	1374	1376	1374	1328
360	20231117	150800	787945280	1374	1375	1375	1374	74
361	20231117	150700	787843603	1377	1374	1377	1374	10
362	20231117	150600	787829836	1377	1377	1377	1375	5121
363	20231117	150500	780781989	1377	1376	1377	1376	754
364	20231117	150400	779744484	1377	1376	1377	1376	687
365	20231117	150300	778799167	1376	1376	1376	1376	73
366	20231117	150200	778698719	1376	1376	1376	1376	1056
367	20231117	150100	777245663	1376	1375	1376	1375	12
368	20231117	150000	777229162	1374	1376	1376	1374	503
369	20231117	145900	776538034	1374	1374	1376	1374	705
370	20231117	145800	775569354	1374	1377	1377	1374	1684
371	20231117	145700	773255372	1377	1377	1377	1377	1
372	20231117	145600	773253995	1377	1377	1377	1377	81
373	20231117	145500	773142458	1377	1377	1377	1374	561
374	20231117	145400	772371114	1377	1377	1377	1377	86
375	20231117	145300	772252692	1377	1374	1377	1374	891
376	20231117	145200	771028443	1374	1374	1374	1374	0
377	20231117	145100	771028443	1374	1374	1374	1374	11
378	20231117	145000	771013329	1374	1374	1374	1374	26
379	20231117	144900	770977605	1373	1374	1374	1373	182
380	20231117	144800	770727557	1374	1374	1374	1374	80
381	20231117	144700	770617637	1374	1374	1374	1374	0
382	20231117	144600	770617637	1374	1372	1374	1372	1057
383	20231117	144500	769167429	1372	1372	1372	1372	0
384	20231117	144400	769167429	1372	1372	1372	1372	0
385	20231117	144300	769167429	1372	1372	1372	1372	347
386	20231117	144200	768691345	1372	1371	1372	1371	4532
387	20231117	144100	762477304	1372	1371	1372	1371	100
388	20231117	144000	762340203	1371	1371	1373	1371	824
389	20231117	143900	761210373	1373	1372	1373	1371	402
390	20231117	143800	760659026	1370	1370	1370	1370	1
391	20231117	143700	760657656	1373	1371	1373	1371	2075
392	20231117	143600	757812826	1372	1372	1373	1372	181
393	20231117	143500	757564315	1373	1373	1373	1373	0
394	20231117	143400	757564315	1373	1372	1373	1371	2015
395	20231117	143300	754801726	1373	1372	1373	1371	7011
396	20231117	143200	745178744	1372	1372	1372	1371	3026
397	20231117	143100	741030095	1371	1371	1371	1371	3000
398	20231117	143000	736917095	1372	1372	1373	1372	1003
399	20231117	142900	735540978	1373	1373	1373	1373	5
400	20231117	142800	735534113	1373	1373	1373	1373	0
401	20231117	142700	735534113	1373	1373	1373	1373	1
402	20231117	142600	735532740	1370	1373	1373	1370	2186
403	20231117	142500	732537750	1372	1372	1372	1372	38
404	20231117	142400	732485614	1372	1372	1372	1372	22
405	20231117	142300	732455430	1374	1372	1374	1372	6
406	20231117	142200	732447196	1371	1371	1374	1371	36
407	20231117	142100	732397837	1374	1374	1374	1374	0
408	20231117	142000	732397837	1374	1374	1374	1374	0
409	20231117	141900	732397837	1374	1374	1374	1374	0
410	20231117	141800	732397837	1374	1374	1374	1374	0
411	20231117	141700	732397837	1374	1374	1374	1374	1
412	20231117	141600	732396463	1372	1372	1372	1372	82
413	20231117	141500	732283959	1372	1373	1373	1372	2
414	20231117	141400	732281214	1377	1377	1377	1377	1
415	20231117	141300	732279837	1377	1371	1377	1371	1117
416	20231117	141200	730748418	1378	1370	1378	1370	546
417	20231117	141100	729998195	1368	1369	1370	1368	2554
418	20231117	141000	726501854	1370	1375	1375	1370	4737
419	20231117	140900	719991964	1375	1375	1375	1375	8
420	20231117	140800	719980964	1370	1370	1370	1370	1003
421	20231117	140700	718606854	1375	1375	1375	1375	0
422	20231117	140600	718606854	1375	1375	1375	1375	178
423	20231117	140500	718362104	1375	1375	1375	1375	0
424	20231117	140400	718362104	1375	1372	1375	1372	441
425	20231117	140300	717757046	1372	1372	1372	1372	14
426	20231117	140200	717737838	1371	1370	1372	1370	158
427	20231117	140100	717521362	1372	1371	1372	1371	23
428	20231117	140000	717489828	1372	1372	1372	1370	211
429	20231117	135900	717200572	1370	1372	1372	1370	47
430	20231117	135800	717136180	1370	1370	1370	1370	0
431	20231117	135700	717136180	1370	1370	1370	1370	20
432	20231117	135600	717108780	1370	1370	1370	1370	1000
433	20231117	135500	715738780	1371	1371	1371	1371	501
434	20231117	135400	715051909	1371	1372	1372	1371	36
435	20231117	135300	715002537	1370	1371	1371	1370	218
436	20231117	135200	714703777	1370	1372	1372	1370	724
437	20231117	135100	713711435	1372	1370	1372	1370	570
438	20231117	135000	712929541	1370	1371	1372	1370	1462
439	20231117	134900	710925866	1370	1371	1371	1370	213
440	20231117	134800	710633863	1371	1371	1371	1371	40
441	20231117	134700	710579023	1371	1371	1371	1371	10
442	20231117	134600	710565313	1371	1371	1371	1371	6
443	20231117	134500	710557087	1371	1371	1371	1371	250
444	20231117	134400	710214337	1370	1371	1371	1370	445
445	20231117	134300	709604676	1369	1369	1369	1369	0
446	20231117	134200	709604676	1369	1369	1369	1369	0
447	20231117	134100	709604676	1369	1372	1372	1369	16176
448	20231117	134000	687440340	1373	1373	1373	1373	1
449	20231117	133900	687438967	1375	1375	1375	1375	0
450	20231117	133800	687438967	1375	1374	1375	1374	6
451	20231117	133700	687430719	1372	1372	1372	1372	71
452	20231117	133600	687333307	1372	1372	1372	1372	89
453	20231117	133500	687211199	1372	1372	1372	1372	0
454	20231117	133400	687211199	1372	1372	1372	1372	10
455	20231117	133300	687197479	1372	1372	1372	1372	0
456	20231117	133200	687197479	1372	1372	1372	1372	4
457	20231117	133100	687191991	1372	1370	1372	1370	3943
458	20231117	133000	681790073	1370	1375	1375	1370	5422
459	20231117	132900	674355486	1373	1373	1373	1373	3
460	20231117	132800	674351367	1372	1372	1372	1372	0
461	20231117	132700	674351367	1372	1373	1373	1372	172
462	20231117	132600	674115270	1373	1373	1373	1373	2
463	20231117	132500	674112524	1372	1372	1372	1372	12
464	20231117	132400	674096060	1375	1375	1375	1375	11
465	20231117	132300	674080935	1371	1373	1373	1371	12055
466	20231117	132200	657543562	1374	1374	1374	1374	124
467	20231117	132100	657373186	1375	1375	1375	1375	2
468	20231117	132000	657370436	1378	1376	1378	1374	2002
469	20231117	131900	654619417	1375	1375	1375	1375	0
470	20231117	131800	654619417	1375	1375	1375	1375	3
471	20231117	131700	654615292	1377	1375	1377	1375	242
472	20231117	131600	654282450	1375	1375	1375	1374	1365
473	20231117	131500	652406885	1374	1374	1374	1374	0
474	20231117	131400	652406885	1374	1377	1377	1374	648
475	20231117	131300	651516487	1378	1378	1378	1375	12
476	20231117	131200	651499981	1375	1377	1378	1375	14
477	20231117	131100	651480721	1375	1377	1377	1375	602
478	20231117	131000	650652967	1376	1378	1378	1376	260
479	20231117	130900	650295187	1378	1378	1378	1378	1
480	20231117	130800	650293809	1378	1378	1378	1378	1020
481	20231117	130700	648888249	1378	1378	1378	1378	0
482	20231117	130600	648888249	1378	1377	1378	1377	10188
483	20231117	130500	634852669	1377	1377	1377	1377	620
484	20231117	130400	633998929	1377	1374	1377	1372	2338
485	20231117	130300	630788804	1377	1377	1377	1377	0
486	20231117	130200	630788804	1377	1377	1377	1377	1
487	20231117	130100	630787427	1373	1373	1373	1373	0
488	20231117	130000	630787427	1373	1373	1373	1373	68
489	20231117	125900	630694063	1377	1377	1377	1377	2
490	20231117	125800	630691309	1377	1377	1377	1377	126
491	20231117	125700	630517807	1378	1378	1378	1378	0
492	20231117	125600	630517807	1378	1378	1378	1378	80
493	20231117	125500	630407567	1373	1373	1373	1373	0
494	20231117	125400	630407567	1373	1373	1373	1373	2000
495	20231117	125300	627661567	1372	1372	1372	1372	1
496	20231117	125200	627660195	1372	1374	1374	1372	3222
497	20231117	125100	623235570	1375	1375	1375	1375	0
498	20231117	125000	623235570	1375	1375	1375	1375	1432
499	20231117	124900	621266570	1375	1372	1375	1372	1472
500	20231117	124800	619245270	1372	1373	1373	1372	3000
501	20231117	124700	615129179	1373	1373	1373	1373	0
502	20231117	124600	615129179	1373	1373	1373	1373	0
503	20231117	124500	615129179	1373	1373	1373	1373	138
504	20231117	124400	614939705	1373	1373	1373	1372	68
505	20231117	124300	614846391	1375	1376	1376	1375	310
506	20231117	124200	614419941	1374	1374	1376	1374	111
507	20231117	124100	614267425	1376	1377	1377	1376	1170
508	20231117	124000	612656435	1378	1378	1378	1377	1014
509	20231117	123900	611260143	1377	1377	1378	1377	2031
510	20231117	123800	608461475	1378	1378	1378	1378	0
511	20231117	123700	608461475	1378	1378	1378	1378	0
512	20231117	123600	608461475	1378	1378	1378	1378	5082
513	20231117	123500	601458479	1378	1378	1378	1378	40
514	20231117	123400	601403359	1378	1378	1378	1378	1230
515	20231117	123300	599708419	1378	1378	1378	1378	0
516	20231117	123200	599708419	1378	1378	1378	1378	493
517	20231117	123100	599029065	1378	1376	1378	1371	2633
518	20231117	123000	595413848	1373	1373	1373	1371	566
519	20231117	122900	594637556	1373	1373	1373	1373	23
520	20231117	122800	594605977	1373	1373	1373	1372	1486
521	20231117	122700	592565719	1373	1373	1373	1373	24
522	20231117	122600	592532767	1373	1373	1373	1373	105
523	20231117	122500	592388602	1373	1373	1373	1373	18
524	20231117	122400	592363888	1373	1373	1373	1372	436
525	20231117	122300	591765575	1373	1373	1373	1373	244
526	20231117	122200	591430563	1374	1374	1376	1371	6256
527	20231117	122100	582828768	1374	1373	1374	1373	11
528	20231117	122000	582813655	1373	1371	1373	1371	1230
529	20231117	121900	581126723	1375	1375	1375	1375	1
530	20231117	121800	581125348	1375	1375	1375	1375	12
531	20231117	121700	581108848	1375	1371	1375	1370	3016
532	20231117	121600	576976391	1375	1375	1375	1375	81
533	20231117	121500	576865016	1375	1375	1375	1375	1
534	20231117	121400	576863641	1375	1375	1375	1375	0
535	20231117	121300	576863641	1375	1371	1375	1371	8
536	20231117	121200	576852649	1371	1372	1372	1371	234
537	20231117	121100	576531832	1371	1371	1371	1371	65
538	20231117	121000	576442717	1371	1371	1371	1371	68
539	20231117	120900	576349489	1371	1371	1375	1371	436
540	20231117	120800	575751729	1375	1375	1375	1375	0
541	20231117	120700	575751729	1375	1375	1375	1375	93
542	20231117	120600	575623854	1375	1371	1376	1370	1713
543	20231117	120500	573276750	1376	1376	1376	1376	200
544	20231117	120400	573001550	1376	1371	1376	1371	15
545	20231117	120300	572980970	1371	1371	1371	1370	2778
546	20231117	120200	569174339	1371	1372	1372	1371	2834
547	20231117	120100	565288924	1374	1374	1374	1371	1578
548	20231117	120000	563124483	1376	1376	1376	1376	0
549	20231117	115900	563124483	1376	1376	1376	1376	0
550	20231117	115800	563124483	1376	1376	1376	1376	138
551	20231117	115700	562934595	1376	1376	1376	1376	171
552	20231117	115600	562699299	1376	1376	1377	1376	1104
553	20231117	115500	561179131	1377	1377	1377	1377	20
554	20231117	115400	561151591	1377	1376	1377	1376	248
555	20231117	115300	560810333	1376	1376	1376	1376	12
556	20231117	115200	560793821	1374	1373	1374	1373	3
557	20231117	115100	560789701	1373	1374	1374	1373	26
558	20231117	115000	560753978	1378	1378	1378	1378	2108
559	20231117	114900	557849154	1378	1373	1378	1373	224
560	20231117	114800	557541592	1373	1373	1373	1373	115
561	20231117	114700	557383697	1373	1373	1373	1373	54
562	20231117	114600	557309555	1373	1372	1373	1372	1043
563	20231117	114500	555878557	1372	1372	1372	1372	0
564	20231117	114400	555878557	1372	1372	1372	1372	500
565	20231117	114300	555192557	1372	1371	1372	1371	23
566	20231117	114200	555161002	1372	1371	1372	1371	13
567	20231117	114100	555143171	1372	1371	1372	1370	363
568	20231117	114000	554645838	1372	1370	1372	1370	301
569	20231117	113900	554233466	1372	1372	1372	1372	0
570	20231117	113800	554233466	1372	1372	1372	1372	5
571	20231117	113700	554226606	1372	1372	1372	1372	8
572	20231117	113600	554215630	1373	1370	1378	1370	937
573	20231117	113500	552929119	1373	1369	1373	1368	1294
574	20231117	113400	551156690	1369	1372	1372	1369	26618
575	20231117	113300	514669824	1372	1372	1372	1372	1000
576	20231117	113200	513297824	1373	1376	1376	1373	3733
577	20231117	113100	508172409	1374	1374	1375	1374	123
578	20231117	113000	508003406	1375	1375	1375	1375	0
579	20231117	112900	508003406	1375	1378	1378	1375	3
580	20231117	112800	507999275	1373	1374	1374	1373	1800
581	20231117	112700	505527874	1373	1375	1375	1373	2133
582	20231117	112600	502597717	1375	1375	1375	1375	285
583	20231117	112500	502205842	1375	1376	1376	1375	1794
584	20231117	112400	499738298	1376	1379	1379	1376	16
585	20231117	112300	499716264	1377	1377	1377	1377	0
586	20231117	112200	499716264	1377	1377	1377	1377	21
587	20231117	112100	499687347	1377	1377	1377	1377	10
588	20231117	112000	499673577	1379	1377	1379	1377	118
589	20231117	111900	499510915	1379	1379	1379	1377	37
590	20231117	111800	499459916	1377	1377	1377	1377	0
591	20231117	111700	499459916	1377	1377	1377	1377	1
592	20231117	111600	499458539	1379	1379	1379	1379	1
593	20231117	111500	499457160	1375	1375	1375	1375	0
594	20231117	111400	499457160	1375	1376	1376	1375	300
595	20231117	111300	499044643	1379	1379	1379	1379	153
596	20231117	111200	498833656	1379	1379	1379	1379	10
597	20231117	111100	498819866	1379	1379	1379	1379	0
598	20231117	111000	498819866	1379	1379	1379	1379	0
599	20231117	110900	498819866	1379	1379	1379	1379	1
600	20231117	110800	498818487	1376	1377	1379	1376	873
601	20231117	110700	497615942	1379	1379	1379	1379	286
602	20231117	110600	497221548	1379	1379	1379	1379	201
603	20231117	110500	496944369	1377	1377	1377	1377	2
604	20231117	110400	496941615	1375	1375	1375	1375	9
605	20231117	110300	496929240	1375	1375	1375	1375	40
606	20231117	110200	496874240	1375	1376	1376	1375	162
607	20231117	110100	496651478	1376	1376	1376	1376	112
608	20231117	110000	496497366	1376	1376	1376	1376	886
609	20231117	105900	495278230	1376	1376	1376	1376	0
610	20231117	105800	495278230	1376	1376	1376	1376	2
611	20231117	105700	495275478	1375	1375	1375	1375	2329
612	20231117	105600	492073103	1375	1374	1375	1374	242
613	20231117	105500	491740594	1374	1375	1375	1374	1190
614	20231117	105400	490104956	1376	1376	1376	1376	5
615	20231117	105300	490098076	1378	1378	1378	1378	5
616	20231117	105200	490091186	1375	1375	1375	1375	471
617	20231117	105100	489443561	1380	1373	1380	1373	3
618	20231117	105000	489439432	1380	1373	1380	1373	20
619	20231117	104900	489411965	1373	1375	1375	1373	3046
620	20231117	104800	485223805	1374	1379	1380	1374	4569
621	20231117	104700	478945791	1379	1377	1379	1377	187
622	20231117	104600	478688288	1379	1380	1380	1379	2
623	20231117	104500	478685529	1374	1377	1377	1374	5511
624	20231117	104400	471106230	1377	1378	1378	1377	3295
625	20231117	104300	466569010	1381	1381	1381	1381	312
626	20231117	104200	466138138	1382	1382	1382	1382	2592
627	20231117	104100	462555994	1378	1382	1382	1378	7
628	20231117	104000	462546334	1383	1380	1383	1380	31
629	20231117	103900	462503551	1384	1381	1384	1381	108
630	20231117	103800	462354379	1380	1377	1380	1377	423
631	20231117	103700	461771548	1379	1379	1379	1377	147
632	20231117	103600	461569125	1377	1377	1377	1377	1684
633	20231117	103500	459250257	1375	1375	1375	1375	964
634	20231117	103400	457924757	1375	1376	1376	1375	482
635	20231117	103300	457261707	1375	1375	1375	1375	0
636	20231117	103200	457261707	1375	1375	1375	1375	0
637	20231117	103100	457261707	1375	1377	1377	1375	2480
638	20231117	103000	453851695	1376	1377	1377	1376	2805
639	20231117	102900	449991290	1377	1377	1377	1377	121
640	20231117	102800	449824673	1377	1378	1378	1377	1540
641	20231117	102700	447703654	1378	1378	1379	1378	5814
642	20231117	102600	439688153	1378	1378	1378	1378	17
643	20231117	102500	439664727	1377	1379	1379	1377	1809
644	20231117	102400	437173081	1379	1381	1381	1379	308
645	20231117	102300	436748327	1379	1381	1381	1379	3
646	20231117	102200	436744188	1378	1381	1381	1378	30
647	20231117	102100	436702833	1381	1378	1381	1377	216
648	20231117	102000	436405177	1378	1377	1381	1377	93
649	20231117	101900	436276766	1377	1381	1381	1377	21
650	20231117	101800	436247769	1381	1377	1381	1376	1901
651	20231117	101700	433630288	1378	1378	1378	1376	2103
652	20231117	101600	430736356	1378	1376	1378	1376	187
653	20231117	101500	430479033	1378	1377	1378	1377	198
654	20231117	101400	430206382	1378	1381	1381	1378	217
655	20231117	101300	429907353	1381	1376	1381	1376	17
656	20231117	101200	429883946	1374	1376	1376	1374	9169
657	20231117	101100	417272535	1376	1381	1381	1376	65
658	20231117	101000	417183045	1381	1376	1381	1376	525
659	20231117	100900	416460615	1376	1376	1376	1375	1342
660	20231117	100800	414614024	1374	1375	1376	1374	3313
661	20231117	100700	410058862	1374	1374	1375	1374	7058
662	20231117	100600	400357165	1375	1376	1376	1372	4309
663	20231117	100500	394430422	1377	1380	1380	1377	2006
664	20231117	100400	391662148	1380	1377	1380	1376	2306
665	20231117	100300	388484835	1377	1384	1384	1377	213
666	20231117	100200	388190757	1384	1380	1385	1375	3302
667	20231117	100100	383625700	1380	1375	1380	1375	1730
668	20231117	100000	381243810	1375	1375	1375	1375	760
669	20231117	095900	380198810	1383	1375	1383	1375	699
670	20231117	095800	379237557	1374	1374	1375	1374	1915
671	20231117	095700	376606345	1373	1371	1373	1371	1055
672	20231117	095600	375159830	1371	1371	1371	1371	20
673	20231117	095500	375132410	1370	1373	1374	1370	4879
674	20231117	095400	368443399	1374	1374	1375	1372	557
675	20231117	095300	367679129	1375	1378	1378	1375	515
676	20231117	095200	366969492	1372	1372	1372	1372	0
677	20231117	095100	366969492	1372	1372	1379	1372	1720
678	20231117	095000	364602884	1378	1376	1378	1372	680
679	20231117	094900	363668239	1375	1374	1378	1374	1009
680	20231117	094800	362278013	1376	1374	1376	1371	644
681	20231117	094700	361395011	1374	1372	1374	1371	646
682	20231117	094600	360509131	1373	1371	1377	1371	506
683	20231117	094500	359815103	1371	1371	1377	1371	1598
684	20231117	094400	357623051	1371	1374	1379	1371	7485
685	20231117	094300	347354557	1372	1373	1373	1372	5
686	20231117	094200	347347695	1372	1375	1377	1372	2662
687	20231117	094100	343689582	1387	1390	1390	1372	1016
688	20231117	094000	342295348	1391	1392	1392	1391	427
689	20231117	093900	341701000	1392	1370	1394	1367	1509
690	20231117	093800	339628016	1370	1364	1370	1364	960
691	20231117	093700	338316026	1363	1370	1371	1363	4774
692	20231117	093600	331791456	1370	1374	1374	1370	7298
693	20231117	093500	321788665	1375	1377	1380	1375	2911
694	20231117	093400	317782260	1377	1382	1382	1375	7607
695	20231117	093300	307298072	1382	1387	1387	1382	7639
696	20231117	093200	296724474	1386	1385	1387	1385	1652
697	20231117	093100	294435469	1386	1391	1400	1386	8390
698	20231117	093000	282779346	1390	1393	1393	1390	7944
699	20231117	092900	271727516	1403	1398	1403	1393	491
700	20231117	092800	271042211	1394	1393	1398	1393	204
701	20231117	092700	270757661	1394	1394	1394	1394	4461
702	20231117	092600	264539027	1400	1400	1400	1395	2545
703	20231117	092500	260977962	1400	1395	1400	1394	337
704	20231117	092400	260506368	1394	1395	1395	1393	1098
705	20231117	092300	258975802	1395	1395	1401	1393	3544
706	20231117	092200	254034119	1395	1403	1403	1395	3171
707	20231117	092100	249608665	1403	1401	1404	1393	11158
708	20231117	092000	234037705	1396	1399	1406	1396	14780
709	20231117	091900	213368693	1406	1400	1406	1400	4151
710	20231117	091800	207533884	1400	1406	1406	1399	757
711	20231117	091700	206474763	1398	1400	1401	1398	731
712	20231117	091600	205452065	1400	1398	1400	1398	7574
713	20231117	091500	194858021	1399	1408	1408	1398	10695
714	20231117	091400	179892853	1409	1412	1412	1409	285
715	20231117	091300	179490493	1412	1403	1413	1403	2456
716	20231117	091200	176033367	1404	1404	1405	1403	1876
717	20231117	091100	173399353	1405	1408	1415	1405	15639
718	20231117	091000	151370134	1418	1410	1420	1408	2565
719	20231117	090900	147753792	1421	1417	1422	1408	15993
720	20231117	090800	125074094	1421	1413	1422	1405	10520
721	20231117	090700	110187490	1413	1416	1422	1411	13562
722	20231117	090600	90948339	1416	1407	1417	1400	31710
723	20231117	090500	46290822	1407	1408	1409	1397	32
724	20231117	090400	46245804	1399	1404	1404	1399	7667
725	20231117	090300	35503667	1409	1404	1409	1404	81
726	20231117	090200	35389938	1410	1410	1410	1406	3551
727	20231117	090100	30387838	1410	1412	1419	1410	4669
728	20231117	090000	23798444	1412	1413	1424	1412	15592