KissMeData/289080/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205700	1788451413	1870	1870	1870	1870	14359
3	20231115	205600	1788451413	1870	1870	1870	1870	0
4	20231115	205500	1788451413	1870	1870	1870	1870	0
5	20231115	205400	1788451413	1870	1870	1870	1870	0
6	20231115	205300	1788451413	1870	1870	1870	1870	0
7	20231115	205200	1788451413	1870	1870	1870	1870	0
8	20231115	205100	1788451413	1870	1870	1870	1870	0
9	20231115	205000	1788451413	1870	1870	1870	1870	0
10	20231115	204900	1788451413	1870	1870	1870	1870	0
11	20231115	204800	1788451413	1870	1870	1870	1870	0
12	20231115	204700	1788451413	1870	1870	1870	1870	0
13	20231115	204600	1788451413	1870	1870	1870	1870	0
14	20231115	204500	1788451413	1870	1870	1870	1870	0
15	20231115	204400	1788451413	1870	1870	1870	1870	0
16	20231115	204300	1788451413	1870	1870	1870	1870	0
17	20231115	204200	1788451413	1870	1870	1870	1870	0
18	20231115	204100	1788451413	1870	1870	1870	1870	0
19	20231115	204000	1788451413	1870	1870	1870	1870	0
20	20231115	203900	1788451413	1870	1870	1870	1870	0
21	20231115	203800	1788451413	1870	1870	1870	1870	0
22	20231115	203700	1788451413	1870	1870	1870	1870	0
23	20231115	203600	1788451413	1870	1870	1870	1870	0
24	20231115	203500	1788451413	1870	1870	1870	1870	0
25	20231115	203400	1788451413	1870	1870	1870	1870	0
26	20231115	203300	1788451413	1870	1870	1870	1870	0
27	20231115	203200	1788451413	1870	1870	1870	1870	0
28	20231115	203100	1788451413	1870	1870	1870	1870	0
29	20231115	203000	1788451413	1870	1870	1870	1870	0
30	20231115	202900	1788451413	1870	1870	1870	1870	0
31	20231115	202800	1788451413	1870	1870	1870	1870	0
32	20231115	202700	1788451413	1870	1870	1870	1870	14359
33	20231115	202600	1788451413	1870	1870	1870	1870	0
34	20231115	202500	1788451413	1870	1870	1870	1870	0
35	20231115	202400	1788451413	1870	1870	1870	1870	0
36	20231115	202300	1788451413	1870	1870	1870	1870	0
37	20231115	202200	1788451413	1870	1870	1870	1870	0
38	20231115	202100	1788451413	1870	1870	1870	1870	0
39	20231115	202000	1788451413	1870	1870	1870	1870	0
40	20231115	201900	1788451413	1870	1870	1870	1870	0
41	20231115	201800	1788451413	1870	1870	1870	1870	0
42	20231115	201700	1788451413	1870	1870	1870	1870	0
43	20231115	201600	1788451413	1870	1870	1870	1870	0
44	20231115	201500	1788451413	1870	1870	1870	1870	0
45	20231115	201400	1788451413	1870	1870	1870	1870	0
46	20231115	201300	1788451413	1870	1870	1870	1870	0
47	20231115	201200	1788451413	1870	1870	1870	1870	0
48	20231115	201100	1788451413	1870	1870	1870	1870	0
49	20231115	201000	1788451413	1870	1870	1870	1870	0
50	20231115	200900	1788451413	1870	1870	1870	1870	0
51	20231115	200800	1788451413	1870	1870	1870	1870	0
52	20231115	200700	1788451413	1870	1870	1870	1870	0
53	20231115	200600	1788451413	1870	1870	1870	1870	0
54	20231115	200500	1788451413	1870	1870	1870	1870	0
55	20231115	200400	1788451413	1870	1870	1870	1870	0
56	20231115	200300	1788451413	1870	1870	1870	1870	0
57	20231115	200200	1788451413	1870	1870	1870	1870	0
58	20231115	200100	1788451413	1870	1870	1870	1870	0
59	20231115	200000	1788451413	1870	1870	1870	1870	0
60	20231115	195900	1788451413	1870	1870	1870	1870	0
61	20231115	195800	1788451413	1870	1870	1870	1870	0
62	20231115	195700	1788451413	1870	1870	1870	1870	14359
63	20231115	195600	1788451413	1870	1870	1870	1870	0
64	20231115	195500	1788451413	1870	1870	1870	1870	0
65	20231115	195400	1788451413	1870	1870	1870	1870	0
66	20231115	195300	1788451413	1870	1870	1870	1870	0
67	20231115	195200	1788451413	1870	1870	1870	1870	0
68	20231115	195100	1788451413	1870	1870	1870	1870	0
69	20231115	195000	1788451413	1870	1870	1870	1870	0
70	20231115	194900	1788451413	1870	1870	1870	1870	0
71	20231115	194800	1788451413	1870	1870	1870	1870	0
72	20231115	194700	1788451413	1870	1870	1870	1870	0
73	20231115	194600	1788451413	1870	1870	1870	1870	0
74	20231115	194500	1788451413	1870	1870	1870	1870	0
75	20231115	194400	1788451413	1870	1870	1870	1870	0
76	20231115	194300	1788451413	1870	1870	1870	1870	0
77	20231115	194200	1788451413	1870	1870	1870	1870	0
78	20231115	194100	1788451413	1870	1870	1870	1870	0
79	20231115	194000	1788451413	1870	1870	1870	1870	0
80	20231115	193900	1788451413	1870	1870	1870	1870	0
81	20231115	193800	1788451413	1870	1870	1870	1870	0
82	20231115	193700	1788451413	1870	1870	1870	1870	0
83	20231115	193600	1788451413	1870	1870	1870	1870	0
84	20231115	193500	1788451413	1870	1870	1870	1870	0
85	20231115	193400	1788451413	1870	1870	1870	1870	0
86	20231115	193300	1788451413	1870	1870	1870	1870	0
87	20231115	193200	1788451413	1870	1870	1870	1870	0
88	20231115	193100	1788451413	1870	1870	1870	1870	0
89	20231115	193000	1788451413	1870	1870	1870	1870	0
90	20231115	192900	1788451413	1870	1870	1870	1870	0
91	20231115	192800	1788451413	1870	1870	1870	1870	0
92	20231115	192700	1788451413	1870	1870	1870	1870	14359
93	20231115	192600	1788451413	1870	1870	1870	1870	0
94	20231115	192500	1788451413	1870	1870	1870	1870	0
95	20231115	192400	1788451413	1870	1870	1870	1870	0
96	20231115	192300	1788451413	1870	1870	1870	1870	0
97	20231115	192200	1788451413	1870	1870	1870	1870	0
98	20231115	192100	1788451413	1870	1870	1870	1870	0
99	20231115	192000	1788451413	1870	1870	1870	1870	0
100	20231115	191900	1788451413	1870	1870	1870	1870	0
101	20231115	191800	1788451413	1870	1870	1870	1870	0
102	20231115	191700	1788451413	1870	1870	1870	1870	0
103	20231115	191600	1788451413	1870	1870	1870	1870	0
104	20231115	191500	1788451413	1870	1870	1870	1870	0
105	20231115	191400	1788451413	1870	1870	1870	1870	0
106	20231115	191300	1788451413	1870	1870	1870	1870	0
107	20231115	191200	1788451413	1870	1870	1870	1870	0
108	20231115	191100	1788451413	1870	1870	1870	1870	0
109	20231115	191000	1788451413	1870	1870	1870	1870	0
110	20231115	190900	1788451413	1870	1870	1870	1870	0
111	20231115	190800	1788451413	1870	1870	1870	1870	0
112	20231115	190700	1788451413	1870	1870	1870	1870	0
113	20231115	190600	1788451413	1870	1870	1870	1870	0
114	20231115	190500	1788451413	1870	1870	1870	1870	0
115	20231115	190400	1788451413	1870	1870	1870	1870	0
116	20231115	190300	1788451413	1870	1870	1870	1870	0
117	20231115	190200	1788451413	1870	1870	1870	1870	0
118	20231115	190100	1788451413	1870	1870	1870	1870	0
119	20231115	190000	1788451413	1870	1870	1870	1870	0
120	20231115	185900	1788451413	1870	1870	1870	1870	0
121	20231115	185800	1788451413	1870	1870	1870	1870	0
122	20231115	185700	1788451413	1870	1870	1870	1870	14359
123	20231115	185600	1788451413	1870	1870	1870	1870	0
124	20231115	185500	1788451413	1870	1870	1870	1870	0
125	20231115	185400	1788451413	1870	1870	1870	1870	0
126	20231115	185300	1788451413	1870	1870	1870	1870	0
127	20231115	185200	1788451413	1870	1870	1870	1870	0
128	20231115	185100	1788451413	1870	1870	1870	1870	0
129	20231115	185000	1788451413	1870	1870	1870	1870	0
130	20231115	184900	1788451413	1870	1870	1870	1870	0
131	20231115	184800	1788451413	1870	1870	1870	1870	0
132	20231115	184700	1788451413	1870	1870	1870	1870	0
133	20231115	184600	1788451413	1870	1870	1870	1870	0
134	20231115	184500	1788451413	1870	1870	1870	1870	0
135	20231115	184400	1788451413	1870	1870	1870	1870	0
136	20231115	184300	1788451413	1870	1870	1870	1870	0
137	20231115	184200	1788451413	1870	1870	1870	1870	0
138	20231115	184100	1788451413	1870	1870	1870	1870	0
139	20231115	184000	1788451413	1870	1870	1870	1870	0
140	20231115	183900	1788451413	1870	1870	1870	1870	0
141	20231115	183800	1788451413	1870	1870	1870	1870	0
142	20231115	183700	1788451413	1870	1870	1870	1870	0
143	20231115	183600	1788451413	1870	1870	1870	1870	0
144	20231115	183500	1788451413	1870	1870	1870	1870	0
145	20231115	183400	1788451413	1870	1870	1870	1870	0
146	20231115	183300	1788451413	1870	1870	1870	1870	0
147	20231115	183200	1788451413	1870	1870	1870	1870	0
148	20231115	183100	1788451413	1870	1870	1870	1870	0
149	20231115	183000	1788451413	1870	1870	1870	1870	0
150	20231115	182900	1788451413	1870	1870	1870	1870	0
151	20231115	182800	1788451413	1870	1870	1870	1870	0
152	20231115	182700	1788451413	1870	1870	1870	1870	14359
153	20231115	182600	1788451413	1870	1870	1870	1870	0
154	20231115	182500	1788451413	1870	1870	1870	1870	0
155	20231115	182400	1788451413	1870	1870	1870	1870	0
156	20231115	182300	1788451413	1870	1870	1870	1870	0
157	20231115	182200	1788451413	1870	1870	1870	1870	0
158	20231115	182100	1788451413	1870	1870	1870	1870	0
159	20231115	182000	1788451413	1870	1870	1870	1870	0
160	20231115	181900	1788451413	1870	1870	1870	1870	0
161	20231115	181800	1788451413	1870	1870	1870	1870	0
162	20231115	181700	1788451413	1870	1870	1870	1870	0
163	20231115	181600	1788451413	1870	1870	1870	1870	0
164	20231115	181500	1788451413	1870	1870	1870	1870	0
165	20231115	181400	1788451413	1870	1870	1870	1870	0
166	20231115	181300	1788451413	1870	1870	1870	1870	0
167	20231115	181200	1788451413	1870	1870	1870	1870	0
168	20231115	181100	1788451413	1870	1870	1870	1870	0
169	20231115	181000	1788451413	1870	1870	1870	1870	0
170	20231115	180900	1788451413	1870	1870	1870	1870	0
171	20231115	180800	1788451413	1870	1870	1870	1870	0
172	20231115	180700	1788451413	1870	1870	1870	1870	0
173	20231115	180600	1788451413	1870	1870	1870	1870	0
174	20231115	180500	1788451413	1870	1870	1870	1870	0
175	20231115	180400	1788451413	1870	1870	1870	1870	0
176	20231115	180300	1788451413	1870	1870	1870	1870	0
177	20231115	180200	1788451413	1870	1870	1870	1870	0
178	20231115	180100	1788451413	1870	1870	1870	1870	0
179	20231115	180000	1788451413	1870	1870	1870	1870	0
180	20231115	175900	1788451413	1870	1870	1870	1870	0
181	20231115	175800	1788451413	1870	1870	1870	1870	0
182	20231115	175700	1788451413	1870	1870	1870	1870	14359
183	20231115	175600	1788451413	1870	1870	1870	1870	0
184	20231115	175500	1788451413	1870	1870	1870	1870	0
185	20231115	175400	1788451413	1870	1870	1870	1870	0
186	20231115	175300	1788451413	1870	1870	1870	1870	0
187	20231115	175200	1788451413	1870	1870	1870	1870	0
188	20231115	175100	1788451413	1870	1870	1870	1870	0
189	20231115	175000	1788451413	1870	1870	1870	1870	0
190	20231115	174900	1788451413	1870	1870	1870	1870	0
191	20231115	174800	1788451413	1870	1870	1870	1870	0
192	20231115	174700	1788451413	1870	1870	1870	1870	0
193	20231115	174600	1788451413	1870	1870	1870	1870	0
194	20231115	174500	1788451413	1870	1870	1870	1870	0
195	20231115	174400	1788451413	1870	1870	1870	1870	0
196	20231115	174300	1788451413	1870	1870	1870	1870	0
197	20231115	174200	1788451413	1870	1870	1870	1870	0
198	20231115	174100	1788451413	1870	1870	1870	1870	0
199	20231115	174000	1788451413	1870	1870	1870	1870	0
200	20231115	173900	1788451413	1870	1870	1870	1870	0
201	20231115	173800	1788451413	1870	1870	1870	1870	0
202	20231115	173700	1788451413	1870	1870	1870	1870	0
203	20231115	173600	1788451413	1870	1870	1870	1870	0
204	20231115	173500	1788451413	1870	1870	1870	1870	0
205	20231115	173400	1788451413	1870	1870	1870	1870	0
206	20231115	173300	1788451413	1870	1870	1870	1870	0
207	20231115	173200	1788451413	1870	1870	1870	1870	0
208	20231115	173100	1788451413	1870	1870	1870	1870	0
209	20231115	173000	1788451413	1870	1870	1870	1870	0
210	20231115	172900	1788451413	1870	1870	1870	1870	0
211	20231115	172800	1788451413	1870	1870	1870	1870	0
212	20231115	172700	1788451413	1870	1870	1870	1870	14359
213	20231115	172600	1788451413	1870	1870	1870	1870	0
214	20231115	172500	1788451413	1870	1870	1870	1870	0
215	20231115	172400	1788451413	1870	1870	1870	1870	0
216	20231115	172300	1788451413	1870	1870	1870	1870	0
217	20231115	172200	1788451413	1870	1870	1870	1870	0
218	20231115	172100	1788451413	1870	1870	1870	1870	0
219	20231115	172000	1788451413	1870	1870	1870	1870	0
220	20231115	171900	1788451413	1870	1870	1870	1870	0
221	20231115	171800	1788451413	1870	1870	1870	1870	0
222	20231115	171700	1788451413	1870	1870	1870	1870	0
223	20231115	171600	1788451413	1870	1870	1870	1870	0
224	20231115	171500	1788451413	1870	1870	1870	1870	0
225	20231115	171400	1788451413	1870	1870	1870	1870	0
226	20231115	171300	1788451413	1870	1870	1870	1870	0
227	20231115	171200	1788451413	1870	1870	1870	1870	0
228	20231115	171100	1788451413	1870	1870	1870	1870	0
229	20231115	171000	1788451413	1870	1870	1870	1870	0
230	20231115	170900	1788451413	1870	1870	1870	1870	0
231	20231115	170800	1788451413	1870	1870	1870	1870	0
232	20231115	170700	1788451413	1870	1870	1870	1870	0
233	20231115	170600	1788451413	1870	1870	1870	1870	0
234	20231115	170500	1788451413	1870	1870	1870	1870	0
235	20231115	170400	1788451413	1870	1870	1870	1870	0
236	20231115	170300	1788451413	1870	1870	1870	1870	0
237	20231115	170200	1788451413	1870	1870	1870	1870	0
238	20231115	170100	1788451413	1870	1870	1870	1870	0
239	20231115	170000	1788451413	1870	1870	1870	1870	0
240	20231115	165900	1788451413	1870	1870	1870	1870	0
241	20231115	165800	1788451413	1870	1870	1870	1870	0
242	20231115	165700	1788451413	1870	1870	1870	1870	14359
243	20231115	165600	1788451413	1870	1870	1870	1870	0
244	20231115	165500	1788451413	1870	1870	1870	1870	0
245	20231115	165400	1788451413	1870	1870	1870	1870	0
246	20231115	165300	1788451413	1870	1870	1870	1870	0
247	20231115	165200	1788451413	1870	1870	1870	1870	0
248	20231115	165100	1788451413	1870	1870	1870	1870	0
249	20231115	165000	1788451413	1870	1870	1870	1870	0
250	20231115	164900	1788451413	1870	1870	1870	1870	0
251	20231115	164800	1788451413	1870	1870	1870	1870	0
252	20231115	164700	1788451413	1870	1870	1870	1870	0
253	20231115	164600	1788451413	1870	1870	1870	1870	0
254	20231115	164500	1788451413	1870	1870	1870	1870	0
255	20231115	164400	1788451413	1870	1870	1870	1870	0
256	20231115	164300	1788451413	1870	1870	1870	1870	0
257	20231115	164200	1788451413	1870	1870	1870	1870	0
258	20231115	164100	1788451413	1870	1870	1870	1870	0
259	20231115	164000	1788451413	1870	1870	1870	1870	0
260	20231115	163900	1788451413	1870	1870	1870	1870	0
261	20231115	163800	1788451413	1870	1870	1870	1870	0
262	20231115	163700	1788451413	1870	1870	1870	1870	0
263	20231115	163600	1788451413	1870	1870	1870	1870	0
264	20231115	163500	1788451413	1870	1870	1870	1870	0
265	20231115	163400	1788451413	1870	1870	1870	1870	0
266	20231115	163300	1788451413	1870	1870	1870	1870	0
267	20231115	163200	1788451413	1870	1870	1870	1870	0
268	20231115	163100	1788451413	1870	1870	1870	1870	0
269	20231115	163000	1788451413	1870	1870	1870	1870	0
270	20231115	162900	1788451413	1870	1870	1870	1870	0
271	20231115	162800	1788451413	1870	1870	1870	1870	0
272	20231115	162700	1788451413	1870	1870	1870	1870	14359
273	20231115	162600	1788451413	1870	1870	1870	1870	0
274	20231115	162500	1788451413	1870	1870	1870	1870	0
275	20231115	162400	1788451413	1870	1870	1870	1870	0
276	20231115	162300	1788451413	1870	1870	1870	1870	0
277	20231115	162200	1788451413	1870	1870	1870	1870	0
278	20231115	162100	1788451413	1870	1870	1870	1870	0
279	20231115	162000	1788451413	1870	1870	1870	1870	0
280	20231115	161900	1788451413	1870	1870	1870	1870	0
281	20231115	161800	1788451413	1870	1870	1870	1870	0
282	20231115	161700	1788451413	1870	1870	1870	1870	0
283	20231115	161600	1788451413	1870	1870	1870	1870	0
284	20231115	161500	1788451413	1870	1870	1870	1870	0
285	20231115	161400	1788451413	1870	1870	1870	1870	0
286	20231115	161300	1788451413	1870	1870	1870	1870	0
287	20231115	161200	1788451413	1870	1870	1870	1870	0
288	20231115	161100	1788451413	1870	1870	1870	1870	0
289	20231115	161000	1788451413	1870	1870	1870	1870	0
290	20231115	160900	1788451413	1870	1870	1870	1870	0
291	20231115	160800	1788451413	1870	1870	1870	1870	0
292	20231115	160700	1788451413	1870	1870	1870	1870	0
293	20231115	160600	1788451413	1870	1870	1870	1870	0
294	20231115	160500	1788451413	1870	1870	1870	1870	0
295	20231115	160400	1788451413	1870	1870	1870	1870	0
296	20231115	160300	1788451413	1870	1870	1870	1870	0
297	20231115	160200	1788451413	1870	1870	1870	1870	0
298	20231115	160100	1788451413	1870	1870	1870	1870	0
299	20231115	160000	1788451413	1870	1870	1870	1870	0
300	20231115	155900	1788451413	1870	1870	1870	1870	0
301	20231115	155800	1788451413	1870	1870	1870	1870	0
302	20231115	155700	1788451413	1870	1870	1870	1870	14359
303	20231115	155600	1788451413	1870	1870	1870	1870	0
304	20231115	155500	1788451413	1870	1870	1870	1870	0
305	20231115	155400	1788451413	1870	1870	1870	1870	0
306	20231115	155300	1788451413	1870	1870	1870	1870	0
307	20231115	155200	1788451413	1870	1870	1870	1870	0
308	20231115	155100	1788451413	1870	1870	1870	1870	0
309	20231115	155000	1788451413	1870	1870	1870	1870	0
310	20231115	154900	1788451413	1870	1870	1870	1870	0
311	20231115	154800	1788451413	1870	1870	1870	1870	0
312	20231115	154700	1788451413	1870	1870	1870	1870	0
313	20231115	154600	1788451413	1870	1870	1870	1870	0
314	20231115	154500	1788451413	1870	1870	1870	1870	0
315	20231115	154400	1788451413	1870	1870	1870	1870	0
316	20231115	154300	1788451413	1870	1870	1870	1870	0
317	20231115	154200	1788451413	1870	1870	1870	1870	0
318	20231115	154100	1788451413	1870	1870	1870	1870	0
319	20231115	154000	1788451413	1870	1870	1870	1870	0
320	20231115	153900	1788451413	1870	1870	1870	1870	0
321	20231115	153800	1788451413	1870	1870	1870	1870	0
322	20231115	153700	1788451413	1870	1870	1870	1870	0
323	20231115	153600	1788451413	1870	1870	1870	1870	0
324	20231115	153500	1788451413	1870	1870	1870	1870	0
325	20231115	153400	1788451413	1870	1870	1870	1870	0
326	20231115	153300	1788451413	1870	1870	1870	1870	0
327	20231115	153200	1788451413	1870	1870	1870	1870	0
328	20231115	153100	1788451413	1870	1870	1870	1870	0
329	20231115	153000	1788451413	1870	1870	1870	1870	14359
330	20231115	152900	1761600083	1873	1873	1873	1873	0
331	20231115	152800	1761600083	1873	1873	1873	1873	0
332	20231115	152700	1761600083	1873	1873	1873	1873	0
333	20231115	152600	1761600083	1873	1873	1873	1873	0
334	20231115	152500	1761600083	1873	1873	1873	1873	0
335	20231115	152400	1761600083	1873	1873	1873	1873	0
336	20231115	152300	1761600083	1873	1873	1873	1873	0
337	20231115	152200	1761600083	1873	1873	1873	1873	0
338	20231115	152100	1761600083	1873	1873	1873	1873	0
339	20231115	152000	1761600083	1873	1873	1873	1873	0
340	20231115	151900	1761600083	1873	1875	1875	1873	565
341	20231115	151800	1760541289	1874	1874	1876	1874	724
342	20231115	151700	1759184134	1875	1875	1875	1875	238
343	20231115	151600	1758737884	1875	1875	1875	1874	9
344	20231115	151500	1758721010	1875	1875	1875	1874	5
345	20231115	151400	1758711636	1874	1875	1876	1874	1504
346	20231115	151300	1755891136	1876	1876	1876	1874	42
347	20231115	151200	1755812414	1876	1874	1876	1874	4108
348	20231115	151100	1748110953	1874	1872	1874	1872	716
349	20231115	151000	1746770224	1873	1872	1873	1871	187
350	20231115	150900	1746420166	1873	1873	1873	1873	1003
351	20231115	150800	1744541547	1872	1872	1873	1872	268
352	20231115	150700	1744039819	1872	1875	1875	1871	5353
353	20231115	150600	1734014244	1875	1873	1875	1873	127
354	20231115	150500	1733776365	1873	1874	1874	1873	850
355	20231115	150400	1732183555	1875	1875	1875	1875	6
356	20231115	150300	1732172305	1875	1875	1875	1874	1956
357	20231115	150200	1728505645	1876	1876	1876	1876	0
358	20231115	150100	1728505645	1876	1876	1876	1876	0
359	20231115	150000	1728505645	1876	1876	1876	1876	0
360	20231115	145900	1728505645	1876	1872	1876	1872	5129
361	20231115	145800	1718898351	1873	1876	1876	1873	3109
362	20231115	145700	1713071558	1876	1876	1876	1874	6117
363	20231115	145600	1701597288	1874	1875	1875	1874	54
364	20231115	145500	1701496086	1876	1876	1876	1876	0
365	20231115	145400	1701496086	1876	1876	1876	1876	0
366	20231115	145300	1701496086	1876	1876	1876	1876	3
367	20231115	145200	1701490458	1876	1875	1876	1874	2628
368	20231115	145100	1696563118	1876	1876	1876	1876	0
369	20231115	145000	1696563118	1876	1876	1876	1876	1002
370	20231115	144900	1694683366	1874	1876	1876	1874	49
371	20231115	144800	1694591532	1874	1874	1874	1874	304
372	20231115	144700	1694021836	1874	1874	1876	1873	2575
373	20231115	144600	1689196116	1874	1875	1875	1874	1583
374	20231115	144500	1686228973	1875	1876	1876	1875	760
375	20231115	144400	1684803963	1877	1878	1878	1875	560
376	20231115	144300	1683752448	1878	1875	1878	1875	755
377	20231115	144200	1682335305	1876	1877	1878	1876	2229
378	20231115	144100	1678150083	1879	1879	1879	1879	36
379	20231115	144000	1678082439	1879	1877	1879	1875	541
380	20231115	143900	1677067922	1877	1878	1879	1877	899
381	20231115	143800	1675379992	1880	1880	1880	1880	508
382	20231115	143700	1674424952	1880	1877	1880	1877	276
383	20231115	143600	1673906391	1877	1877	1877	1877	211
384	20231115	143500	1673510344	1877	1876	1877	1874	875
385	20231115	143400	1671869664	1875	1879	1881	1875	3274
386	20231115	143300	1665727725	1877	1877	1881	1877	155
387	20231115	143200	1665436723	1881	1880	1881	1880	34
388	20231115	143100	1665372799	1881	1879	1881	1876	572
389	20231115	143000	1664299164	1881	1881	1881	1880	1722
390	20231115	142900	1661060884	1882	1880	1882	1879	2569
391	20231115	142800	1656229910	1880	1876	1880	1875	1799
392	20231115	142700	1652851835	1876	1877	1877	1874	3628
393	20231115	142600	1646046221	1876	1872	1876	1872	10605
394	20231115	142500	1626166117	1873	1873	1873	1873	1
395	20231115	142400	1626164244	1874	1874	1874	1874	0
396	20231115	142300	1626164244	1874	1871	1874	1871	707
397	20231115	142200	1624841438	1871	1871	1871	1870	602
398	20231115	142100	1623715692	1871	1871	1871	1871	4563
399	20231115	142000	1615178319	1874	1871	1874	1871	1025
400	20231115	141900	1613260526	1875	1875	1875	1875	4
401	20231115	141800	1613253026	1871	1875	1875	1871	141
402	20231115	141700	1612989199	1875	1872	1875	1871	569
403	20231115	141600	1611924555	1875	1875	1875	1875	8
404	20231115	141500	1611909555	1875	1871	1875	1871	9197
405	20231115	141400	1594694962	1871	1870	1871	1870	947
406	20231115	141300	1592924066	1871	1871	1871	1871	72
407	20231115	141200	1592789354	1872	1871	1872	1871	113
408	20231115	141100	1592577918	1872	1872	1872	1872	108
409	20231115	141000	1592375742	1871	1871	1872	1871	408
410	20231115	140900	1591612372	1870	1871	1871	1870	190
411	20231115	140800	1591256932	1872	1872	1872	1872	511
412	20231115	140700	1590300340	1873	1871	1873	1871	1102
413	20231115	140600	1588237403	1873	1873	1873	1873	0
414	20231115	140500	1588237403	1873	1873	1873	1873	3
415	20231115	140400	1588231784	1871	1871	1871	1871	969
416	20231115	140300	1586418785	1871	1871	1871	1871	10
417	20231115	140200	1586400075	1871	1870	1871	1870	451
418	20231115	140100	1585556436	1870	1870	1870	1870	33
419	20231115	140000	1585494726	1871	1870	1871	1870	1028
420	20231115	135900	1583572338	1870	1871	1871	1870	8
421	20231115	135800	1583557375	1870	1871	1871	1870	1050
422	20231115	135700	1581593866	1870	1871	1871	1870	227
423	20231115	135600	1581169249	1871	1871	1871	1871	38
424	20231115	135500	1581098151	1871	1871	1871	1871	5
425	20231115	135400	1581088796	1870	1870	1870	1870	903
426	20231115	135300	1579400186	1870	1870	1871	1870	392
427	20231115	135200	1578666862	1871	1871	1871	1871	6
428	20231115	135100	1578655636	1871	1872	1872	1871	109
429	20231115	135000	1578451691	1873	1870	1873	1870	3341
430	20231115	134900	1572201554	1871	1873	1873	1871	234
431	20231115	134800	1571763738	1874	1875	1875	1870	661
432	20231115	134700	1570527213	1875	1874	1875	1871	828
433	20231115	134600	1568975527	1874	1874	1874	1874	114
434	20231115	134500	1568761891	1875	1870	1875	1870	2082
435	20231115	134400	1564868536	1875	1875	1875	1870	1374
436	20231115	134300	1562298751	1871	1871	1871	1871	640
437	20231115	134200	1561101311	1875	1871	1875	1871	38
438	20231115	134100	1561030189	1871	1875	1875	1871	93
439	20231115	134000	1560855902	1875	1871	1875	1871	508
440	20231115	133900	1559905402	1871	1871	1875	1871	807
441	20231115	133800	1558395205	1871	1875	1875	1871	66
442	20231115	133700	1558271627	1875	1875	1875	1875	62
443	20231115	133600	1558155377	1876	1876	1876	1876	15
444	20231115	133500	1558127237	1876	1875	1876	1875	572
445	20231115	133400	1557054678	1875	1876	1876	1875	1351
446	20231115	133300	1554521528	1876	1874	1876	1874	534
447	20231115	133200	1553520323	1874	1874	1874	1874	49
448	20231115	133100	1553428497	1875	1876	1876	1875	6
449	20231115	133000	1553417244	1876	1874	1876	1871	430
450	20231115	132900	1552612273	1877	1878	1878	1874	3020
451	20231115	132800	1546952768	1874	1875	1878	1874	623
452	20231115	132700	1545784701	1875	1876	1876	1875	3122
453	20231115	132600	1539928969	1879	1879	1879	1879	0
454	20231115	132500	1539928969	1879	1879	1879	1879	2
455	20231115	132400	1539925211	1880	1880	1880	1876	3356
456	20231115	132300	1533628571	1879	1876	1879	1876	1545
457	20231115	132200	1530726796	1877	1878	1878	1877	2075
458	20231115	132100	1526829947	1878	1878	1878	1877	66
459	20231115	132000	1526706056	1878	1876	1878	1876	145
460	20231115	131900	1526433890	1876	1872	1876	1872	5681
461	20231115	131800	1515783972	1875	1874	1875	1872	108
462	20231115	131700	1515581726	1872	1870	1873	1870	2129
463	20231115	131600	1511598795	1871	1870	1871	1870	35
464	20231115	131500	1511533342	1871	1871	1871	1871	3
465	20231115	131400	1511527729	1870	1870	1871	1870	979
466	20231115	131300	1509696991	1866	1870	1870	1866	1114
467	20231115	131200	1507617331	1870	1869	1870	1866	3666
468	20231115	131100	1500772425	1872	1871	1872	1868	491
469	20231115	131000	1499854779	1871	1871	1871	1871	216
470	20231115	130900	1499450643	1871	1871	1871	1871	8
471	20231115	130800	1499435675	1871	1868	1871	1865	2341
472	20231115	130700	1495066459	1868	1872	1872	1868	2198
473	20231115	130600	1490952525	1872	1875	1875	1872	1318
474	20231115	130500	1488484437	1875	1875	1875	1869	3523
475	20231115	130400	1481890461	1877	1872	1878	1870	161
476	20231115	130300	1481589330	1879	1873	1879	1873	3069
477	20231115	130200	1475827076	1879	1872	1879	1870	792
478	20231115	130100	1474344730	1880	1876	1882	1872	1970
479	20231115	130000	1470651575	1876	1882	1883	1874	23966
480	20231115	125900	1425645203	1883	1883	1883	1881	68
481	20231115	125800	1425517161	1884	1881	1884	1881	5889
482	20231115	125700	1414438148	1883	1883	1884	1882	873
483	20231115	125600	1412794673	1883	1884	1884	1882	3942
484	20231115	125500	1405370950	1883	1875	1883	1874	63203
485	20231115	125400	1286519238	1874	1874	1876	1874	5306
486	20231115	125300	1276570532	1874	1876	1876	1874	4002
487	20231115	125200	1269066470	1876	1877	1881	1875	7757
488	20231115	125100	1254512302	1877	1879	1890	1876	38382
489	20231115	125000	1182179834	1878	1864	1878	1864	10637
490	20231115	124900	1162269163	1864	1863	1864	1861	2612
491	20231115	124800	1157405368	1863	1866	1866	1861	2351
492	20231115	124700	1153027322	1867	1870	1870	1861	19024
493	20231115	124600	1117578436	1866	1877	1878	1865	85286
494	20231115	124500	958046925	1879	1859	1887	1859	133595
495	20231115	124400	708503522	1859	1858	1859	1858	2097
496	20231115	124300	704606596	1858	1858	1858	1858	100
497	20231115	124200	704420796	1858	1856	1858	1856	83
498	20231115	124100	704266736	1858	1856	1858	1856	1002
499	20231115	124000	702407020	1858	1858	1858	1858	7
500	20231115	123900	702394014	1856	1856	1856	1856	1000
501	20231115	123800	700538014	1858	1858	1858	1858	300
502	20231115	123700	699980614	1858	1857	1858	1857	18
503	20231115	123600	699947187	1856	1856	1858	1856	403
504	20231115	123500	699199116	1857	1858	1858	1857	698
505	20231115	123400	697902432	1858	1855	1858	1855	2186
506	20231115	123300	693843752	1856	1856	1856	1855	539
507	20231115	123200	692843378	1856	1856	1856	1856	1
508	20231115	123100	692841522	1856	1855	1856	1855	1090
509	20231115	123000	690819470	1855	1854	1855	1852	1189
510	20231115	122900	688616059	1855	1855	1855	1855	4
511	20231115	122800	688608639	1855	1855	1855	1855	4
512	20231115	122700	688601219	1855	1855	1855	1855	4
513	20231115	122600	688593799	1855	1855	1855	1855	0
514	20231115	122500	688593799	1855	1854	1855	1854	2
515	20231115	122400	688590090	1855	1854	1855	1854	206
516	20231115	122300	688208160	1854	1854	1854	1854	253
517	20231115	122200	687739098	1854	1854	1854	1854	0
518	20231115	122100	687739098	1854	1854	1854	1854	0
519	20231115	122000	687739098	1854	1854	1854	1854	53
520	20231115	121900	687640836	1854	1854	1854	1854	0
521	20231115	121800	687640836	1854	1851	1854	1851	12
522	20231115	121700	687618601	1854	1854	1854	1854	6
523	20231115	121600	687607477	1854	1854	1854	1854	0
524	20231115	121500	687607477	1854	1854	1854	1854	3
525	20231115	121400	687601915	1851	1851	1851	1851	1
526	20231115	121300	687600064	1854	1854	1854	1854	0
527	20231115	121200	687600064	1854	1854	1854	1854	6
528	20231115	121100	687588940	1854	1854	1854	1854	0
529	20231115	121000	687588940	1854	1854	1854	1854	0
530	20231115	120900	687588940	1854	1854	1854	1854	2
531	20231115	120800	687585232	1851	1855	1855	1851	2701
532	20231115	120700	682585496	1855	1856	1856	1852	426
533	20231115	120600	681795966	1856	1856	1856	1856	251
534	20231115	120500	681330110	1856	1856	1856	1856	2
535	20231115	120400	681326398	1856	1856	1856	1856	5
536	20231115	120300	681317118	1858	1855	1858	1847	50005
537	20231115	120200	588788636	1858	1855	1858	1855	10
538	20231115	120100	588770074	1858	1858	1858	1858	0
539	20231115	120000	588770074	1858	1855	1859	1855	275
540	20231115	115900	588259721	1858	1858	1858	1858	3
541	20231115	115800	588254147	1858	1858	1858	1858	0
542	20231115	115700	588254147	1858	1858	1858	1858	0
543	20231115	115600	588254147	1858	1858	1858	1858	0
544	20231115	115500	588254147	1858	1858	1858	1858	202
545	20231115	115400	587878831	1858	1858	1858	1858	1
546	20231115	115300	587876973	1858	1858	1858	1858	11
547	20231115	115200	587856535	1858	1858	1858	1858	6
548	20231115	115100	587845387	1855	1858	1858	1855	555
549	20231115	115000	586815055	1858	1858	1858	1858	0
550	20231115	114900	586815055	1858	1854	1858	1854	42
551	20231115	114800	586737139	1854	1854	1854	1854	759
552	20231115	114700	585329953	1854	1854	1854	1854	0
553	20231115	114600	585329953	1854	1858	1858	1854	4
554	20231115	114500	585322525	1854	1854	1854	1854	1
555	20231115	114400	585320671	1858	1858	1858	1858	16
556	20231115	114300	585290943	1858	1858	1858	1858	9
557	20231115	114200	585274221	1854	1858	1858	1854	1195
558	20231115	114100	583058687	1859	1858	1859	1858	28
559	20231115	114000	583006659	1854	1854	1854	1854	0
560	20231115	113900	583006659	1854	1854	1854	1854	193
561	20231115	113800	582648837	1859	1859	1859	1859	3
562	20231115	113700	582643260	1859	1854	1859	1854	9
563	20231115	113600	582626559	1860	1860	1860	1860	239
564	20231115	113500	582182019	1860	1854	1860	1854	2006
565	20231115	113400	578462859	1860	1855	1860	1855	51
566	20231115	113300	578368047	1855	1860	1860	1855	1983
567	20231115	113200	574689557	1860	1860	1860	1860	0
568	20231115	113100	574689557	1860	1860	1860	1855	1038
569	20231115	113000	572763987	1860	1860	1860	1860	0
570	20231115	112900	572763987	1860	1860	1860	1860	6
571	20231115	112800	572752827	1853	1860	1860	1853	332
572	20231115	112700	572137596	1860	1860	1860	1853	5923
573	20231115	112600	561162172	1853	1855	1855	1853	665
574	20231115	112500	559929435	1860	1860	1860	1854	18
575	20231115	112400	559896015	1860	1860	1860	1860	1000
576	20231115	112300	558036015	1855	1855	1855	1855	476
577	20231115	112200	557153035	1861	1857	1861	1857	1024
578	20231115	112100	555249567	1857	1857	1857	1855	1376
579	20231115	112000	552695363	1861	1861	1861	1861	0
580	20231115	111900	552695363	1861	1861	1861	1861	0
581	20231115	111800	552695363	1861	1855	1861	1855	13
582	20231115	111700	552671236	1861	1855	1861	1855	106
583	20231115	111600	552474570	1862	1860	1862	1860	441
584	20231115	111500	551654188	1860	1860	1860	1860	929
585	20231115	111400	549926248	1860	1860	1860	1860	1
586	20231115	111300	549924388	1861	1854	1861	1854	694
587	20231115	111200	548633935	1854	1862	1862	1854	209
588	20231115	111100	548245626	1860	1860	1860	1860	4
589	20231115	111000	548238186	1862	1861	1862	1860	655
590	20231115	110900	547019623	1862	1855	1862	1855	7429
591	20231115	110800	533209614	1855	1853	1855	1853	408
592	20231115	110700	532453174	1853	1855	1855	1853	211
593	20231115	110600	532062169	1853	1853	1856	1853	705
594	20231115	110500	530755789	1855	1853	1855	1853	2198
595	20231115	110400	526681770	1853	1853	1853	1853	0
596	20231115	110300	526681770	1853	1854	1854	1853	709
597	20231115	110200	525367990	1847	1846	1854	1846	2949
598	20231115	110100	519908053	1846	1851	1851	1846	6003
599	20231115	110000	508826052	1847	1851	1851	1847	154
600	20231115	105900	508541598	1847	1847	1847	1847	40
601	20231115	105800	508467718	1847	1848	1848	1847	607
602	20231115	105700	507346587	1847	1851	1851	1847	503
603	20231115	105600	506417388	1848	1848	1848	1848	2000
604	20231115	105500	502721388	1851	1851	1851	1851	16
605	20231115	105400	502691772	1851	1849	1851	1846	3014
606	20231115	105300	497123738	1851	1852	1852	1848	4071
607	20231115	105200	489594358	1850	1850	1850	1850	1100
608	20231115	105100	487559358	1853	1853	1853	1853	280
609	20231115	105000	487040518	1853	1853	1853	1853	539
610	20231115	104900	486041751	1853	1853	1853	1849	200
611	20231115	104800	485671788	1850	1853	1853	1850	1009
612	20231115	104700	483805111	1853	1853	1853	1853	253
613	20231115	104600	483336302	1850	1850	1850	1850	1
614	20231115	104500	483334452	1850	1850	1854	1850	352
615	20231115	104400	482683248	1850	1852	1854	1850	1415
616	20231115	104300	480064832	1852	1852	1852	1852	200
617	20231115	104200	479694432	1852	1852	1852	1852	3
618	20231115	104100	479688876	1854	1854	1854	1854	18
619	20231115	104000	479655504	1854	1854	1854	1854	1022
620	20231115	103900	477760716	1854	1854	1854	1854	5
621	20231115	103800	477751446	1854	1850	1854	1850	647
622	20231115	103700	476554480	1854	1850	1854	1850	3177
623	20231115	103600	470677026	1855	1855	1855	1855	11
624	20231115	103500	470656621	1856	1856	1856	1850	409
625	20231115	103400	469899850	1855	1850	1855	1850	84
626	20231115	103300	469744045	1856	1848	1856	1848	640
627	20231115	103200	468556813	1854	1854	1854	1847	2252
628	20231115	103100	464391587	1850	1850	1850	1850	12
629	20231115	103000	464369387	1854	1850	1854	1850	628
630	20231115	102900	463207567	1850	1854	1854	1850	4482
631	20231115	102800	454915447	1854	1850	1854	1850	162
632	20231115	102700	454615735	1850	1851	1851	1850	211
633	20231115	102600	454225217	1856	1852	1856	1852	321
634	20231115	102500	453630717	1856	1856	1856	1856	0
635	20231115	102400	453630717	1856	1853	1856	1850	2775
636	20231115	102300	448494874	1856	1856	1856	1856	0
637	20231115	102200	448494874	1856	1856	1856	1856	200
638	20231115	102100	448123674	1857	1857	1857	1857	0
639	20231115	102000	448123674	1857	1853	1857	1853	16
640	20231115	101900	448094014	1852	1853	1853	1852	102
641	20231115	101800	447905108	1853	1853	1853	1853	1953
642	20231115	101700	444286199	1857	1857	1857	1857	0
643	20231115	101600	444286199	1857	1854	1857	1853	132
644	20231115	101500	444041386	1858	1858	1858	1858	0
645	20231115	101400	444041386	1858	1858	1858	1852	1227
646	20231115	101300	441768820	1859	1860	1860	1859	210
647	20231115	101200	441378420	1860	1860	1860	1851	556
648	20231115	101100	440349156	1851	1860	1860	1851	3621
649	20231115	101000	433638075	1857	1861	1861	1857	652
650	20231115	100900	432427113	1861	1861	1861	1861	30
651	20231115	100800	432371283	1862	1862	1862	1861	4503
652	20231115	100700	423986699	1863	1855	1863	1854	1655
653	20231115	100600	420913549	1863	1860	1863	1855	1512
654	20231115	100500	418107506	1863	1863	1863	1863	0
655	20231115	100400	418107506	1863	1860	1863	1858	1460
656	20231115	100300	415393507	1860	1863	1863	1859	1463
657	20231115	100200	412671663	1863	1863	1863	1863	0
658	20231115	100100	412671663	1863	1860	1863	1860	184
659	20231115	100000	412329410	1860	1859	1860	1858	1225
660	20231115	095900	410052794	1858	1860	1860	1858	803
661	20231115	095800	408560094	1860	1861	1861	1860	914
662	20231115	095700	406859963	1863	1860	1863	1860	286
663	20231115	095600	406327970	1859	1860	1860	1858	1997
664	20231115	095500	402615912	1859	1861	1861	1859	473
665	20231115	095400	401736172	1860	1860	1860	1860	56
666	20231115	095300	401632012	1861	1861	1861	1861	767
667	20231115	095200	400204625	1862	1862	1862	1862	0
668	20231115	095100	400204625	1862	1862	1862	1860	351
669	20231115	095000	399551463	1860	1865	1865	1860	5447
670	20231115	094900	389403886	1865	1865	1865	1865	1443
671	20231115	094800	386712691	1865	1864	1865	1864	5347
672	20231115	094700	376741933	1864	1866	1866	1864	3098
673	20231115	094600	370962222	1866	1862	1866	1861	10255
674	20231115	094500	351849043	1861	1862	1863	1861	3229
675	20231115	094400	345837081	1862	1863	1865	1861	9050
676	20231115	094300	328973793	1859	1858	1859	1858	625
677	20231115	094200	327811969	1858	1860	1863	1858	8147
678	20231115	094100	312652187	1859	1859	1863	1859	3750
679	20231115	094000	305672655	1860	1861	1861	1858	6829
680	20231115	093900	292970628	1860	1850	1860	1850	20510
681	20231115	093800	254879550	1850	1850	1852	1850	1319
682	20231115	093700	252438706	1850	1849	1850	1849	508
683	20231115	093600	251498911	1850	1844	1851	1844	4366
684	20231115	093500	243425351	1840	1841	1845	1839	1652
685	20231115	093400	240385712	1841	1847	1847	1841	1139
686	20231115	093300	238288807	1848	1848	1848	1848	10
687	20231115	093200	238270327	1849	1837	1849	1837	629
688	20231115	093100	237111838	1837	1836	1843	1836	1889
689	20231115	093000	233642313	1836	1845	1845	1836	21141
690	20231115	092900	194719859	1845	1847	1849	1845	5078
691	20231115	092800	185347650	1847	1848	1848	1847	2946
692	20231115	092700	179906228	1848	1849	1849	1848	2932
693	20231115	092600	174487702	1848	1848	1852	1848	3511
694	20231115	092500	167997652	1848	1849	1849	1848	1023
695	20231115	092400	166106525	1853	1848	1853	1848	569
696	20231115	092300	165052228	1854	1854	1854	1854	0
697	20231115	092200	165052228	1854	1853	1854	1848	736
698	20231115	092100	163691422	1849	1848	1849	1848	700
699	20231115	092000	162397222	1847	1853	1853	1847	211
700	20231115	091900	162006851	1846	1845	1850	1845	2632
701	20231115	091800	157138271	1850	1846	1854	1845	5799
702	20231115	091700	146435584	1846	1848	1848	1846	4250
703	20231115	091600	138589189	1847	1855	1855	1847	574
704	20231115	091500	137526155	1855	1847	1855	1847	1160
705	20231115	091400	135383603	1855	1847	1858	1847	620
706	20231115	091300	134237489	1847	1846	1860	1846	3635
707	20231115	091200	127484979	1852	1846	1852	1846	417
708	20231115	091100	126713025	1844	1852	1852	1844	7047
709	20231115	091000	113686061	1852	1857	1859	1851	5126
710	20231115	090900	104194229	1858	1856	1859	1856	1658
711	20231115	090800	101114324	1852	1852	1852	1852	0
712	20231115	090700	101114324	1852	1852	1857	1852	538
713	20231115	090600	100117933	1852	1852	1852	1851	2389
714	20231115	090500	95695753	1851	1852	1852	1851	2267
715	20231115	090400	91498239	1861	1850	1864	1850	1606
716	20231115	090300	88506296	1847	1849	1870	1847	25776
717	20231115	090200	40611878	1849	1844	1849	1843	5608
718	20231115	090100	30272783	1844	1854	1854	1844	7447
719	20231115	090000	16516930	1854	1850	1854	1849	8927