KissMeData/065450/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193100	3097126400	4165	4165	4165	4165	11050
3	20231120	193000	3097126400	4165	4165	4165	4165	0
4	20231120	192900	3097126400	4165	4165	4165	4165	0
5	20231120	192800	3097126400	4165	4165	4165	4165	0
6	20231120	192700	3097126400	4165	4165	4165	4165	0
7	20231120	192600	3097126400	4165	4165	4165	4165	0
8	20231120	192500	3097126400	4165	4165	4165	4165	0
9	20231120	192400	3097126400	4165	4165	4165	4165	0
10	20231120	192300	3097126400	4165	4165	4165	4165	0
11	20231120	192200	3097126400	4165	4165	4165	4165	0
12	20231120	192100	3097126400	4165	4165	4165	4165	0
13	20231120	192000	3097126400	4165	4165	4165	4165	0
14	20231120	191900	3097126400	4165	4165	4165	4165	0
15	20231120	191800	3097126400	4165	4165	4165	4165	0
16	20231120	191700	3097126400	4165	4165	4165	4165	0
17	20231120	191600	3097126400	4165	4165	4165	4165	0
18	20231120	191500	3097126400	4165	4165	4165	4165	0
19	20231120	191400	3097126400	4165	4165	4165	4165	0
20	20231120	191300	3097126400	4165	4165	4165	4165	0
21	20231120	191200	3097126400	4165	4165	4165	4165	0
22	20231120	191100	3097126400	4165	4165	4165	4165	0
23	20231120	191000	3097126400	4165	4165	4165	4165	0
24	20231120	190900	3097126400	4165	4165	4165	4165	0
25	20231120	190800	3097126400	4165	4165	4165	4165	0
26	20231120	190700	3097126400	4165	4165	4165	4165	0
27	20231120	190600	3097126400	4165	4165	4165	4165	0
28	20231120	190500	3097126400	4165	4165	4165	4165	0
29	20231120	190400	3097126400	4165	4165	4165	4165	0
30	20231120	190300	3097126400	4165	4165	4165	4165	0
31	20231120	190200	3097126400	4165	4165	4165	4165	0
32	20231120	190100	3097126400	4165	4165	4165	4165	11050
33	20231120	190000	3097126400	4165	4165	4165	4165	0
34	20231120	185900	3097126400	4165	4165	4165	4165	0
35	20231120	185800	3097126400	4165	4165	4165	4165	0
36	20231120	185700	3097126400	4165	4165	4165	4165	0
37	20231120	185600	3097126400	4165	4165	4165	4165	0
38	20231120	185500	3097126400	4165	4165	4165	4165	0
39	20231120	185400	3097126400	4165	4165	4165	4165	0
40	20231120	185300	3097126400	4165	4165	4165	4165	0
41	20231120	185200	3097126400	4165	4165	4165	4165	0
42	20231120	185100	3097126400	4165	4165	4165	4165	0
43	20231120	185000	3097126400	4165	4165	4165	4165	0
44	20231120	184900	3097126400	4165	4165	4165	4165	0
45	20231120	184800	3097126400	4165	4165	4165	4165	0
46	20231120	184700	3097126400	4165	4165	4165	4165	0
47	20231120	184600	3097126400	4165	4165	4165	4165	0
48	20231120	184500	3097126400	4165	4165	4165	4165	0
49	20231120	184400	3097126400	4165	4165	4165	4165	0
50	20231120	184300	3097126400	4165	4165	4165	4165	0
51	20231120	184200	3097126400	4165	4165	4165	4165	0
52	20231120	184100	3097126400	4165	4165	4165	4165	0
53	20231120	184000	3097126400	4165	4165	4165	4165	0
54	20231120	183900	3097126400	4165	4165	4165	4165	0
55	20231120	183800	3097126400	4165	4165	4165	4165	0
56	20231120	183700	3097126400	4165	4165	4165	4165	0
57	20231120	183600	3097126400	4165	4165	4165	4165	0
58	20231120	183500	3097126400	4165	4165	4165	4165	0
59	20231120	183400	3097126400	4165	4165	4165	4165	0
60	20231120	183300	3097126400	4165	4165	4165	4165	0
61	20231120	183200	3097126400	4165	4165	4165	4165	0
62	20231120	183100	3097126400	4165	4165	4165	4165	11050
63	20231120	183000	3097126400	4165	4165	4165	4165	0
64	20231120	182900	3097126400	4165	4165	4165	4165	0
65	20231120	182800	3097126400	4165	4165	4165	4165	0
66	20231120	182700	3097126400	4165	4165	4165	4165	0
67	20231120	182600	3097126400	4165	4165	4165	4165	0
68	20231120	182500	3097126400	4165	4165	4165	4165	0
69	20231120	182400	3097126400	4165	4165	4165	4165	0
70	20231120	182300	3097126400	4165	4165	4165	4165	0
71	20231120	182200	3097126400	4165	4165	4165	4165	0
72	20231120	182100	3097126400	4165	4165	4165	4165	0
73	20231120	182000	3097126400	4165	4165	4165	4165	0
74	20231120	181900	3097126400	4165	4165	4165	4165	0
75	20231120	181800	3097126400	4165	4165	4165	4165	0
76	20231120	181700	3097126400	4165	4165	4165	4165	0
77	20231120	181600	3097126400	4165	4165	4165	4165	0
78	20231120	181500	3097126400	4165	4165	4165	4165	0
79	20231120	181400	3097126400	4165	4165	4165	4165	0
80	20231120	181300	3097126400	4165	4165	4165	4165	0
81	20231120	181200	3097126400	4165	4165	4165	4165	0
82	20231120	181100	3097126400	4165	4165	4165	4165	0
83	20231120	181000	3097126400	4165	4165	4165	4165	0
84	20231120	180900	3097126400	4165	4165	4165	4165	0
85	20231120	180800	3097126400	4165	4165	4165	4165	0
86	20231120	180700	3097126400	4165	4165	4165	4165	0
87	20231120	180600	3097126400	4165	4165	4165	4165	0
88	20231120	180500	3097126400	4165	4165	4165	4165	0
89	20231120	180400	3097126400	4165	4165	4165	4165	0
90	20231120	180300	3097126400	4165	4165	4165	4165	0
91	20231120	180200	3097126400	4165	4165	4165	4165	0
92	20231120	180100	3097126400	4165	4165	4165	4165	11050
93	20231120	180000	3097126400	4165	4165	4165	4165	0
94	20231120	175900	3097126400	4165	4165	4165	4165	0
95	20231120	175800	3097126400	4165	4165	4165	4165	0
96	20231120	175700	3097126400	4165	4165	4165	4165	0
97	20231120	175600	3097126400	4165	4165	4165	4165	0
98	20231120	175500	3097126400	4165	4165	4165	4165	0
99	20231120	175400	3097126400	4165	4165	4165	4165	0
100	20231120	175300	3097126400	4165	4165	4165	4165	0
101	20231120	175200	3097126400	4165	4165	4165	4165	0
102	20231120	175100	3097126400	4165	4165	4165	4165	0
103	20231120	175000	3097126400	4165	4165	4165	4165	0
104	20231120	174900	3097126400	4165	4165	4165	4165	0
105	20231120	174800	3097126400	4165	4165	4165	4165	0
106	20231120	174700	3097126400	4165	4165	4165	4165	0
107	20231120	174600	3097126400	4165	4165	4165	4165	0
108	20231120	174500	3097126400	4165	4165	4165	4165	0
109	20231120	174400	3097126400	4165	4165	4165	4165	0
110	20231120	174300	3097126400	4165	4165	4165	4165	0
111	20231120	174200	3097126400	4165	4165	4165	4165	0
112	20231120	174100	3097126400	4165	4165	4165	4165	0
113	20231120	174000	3097126400	4165	4165	4165	4165	0
114	20231120	173900	3097126400	4165	4165	4165	4165	0
115	20231120	173800	3097126400	4165	4165	4165	4165	0
116	20231120	173700	3097126400	4165	4165	4165	4165	0
117	20231120	173600	3097126400	4165	4165	4165	4165	0
118	20231120	173500	3097126400	4165	4165	4165	4165	0
119	20231120	173400	3097126400	4165	4165	4165	4165	0
120	20231120	173300	3097126400	4165	4165	4165	4165	0
121	20231120	173200	3097126400	4165	4165	4165	4165	0
122	20231120	173100	3097126400	4165	4165	4165	4165	11050
123	20231120	173000	3097126400	4165	4165	4165	4165	0
124	20231120	172900	3097126400	4165	4165	4165	4165	0
125	20231120	172800	3097126400	4165	4165	4165	4165	0
126	20231120	172700	3097126400	4165	4165	4165	4165	0
127	20231120	172600	3097126400	4165	4165	4165	4165	0
128	20231120	172500	3097126400	4165	4165	4165	4165	0
129	20231120	172400	3097126400	4165	4165	4165	4165	0
130	20231120	172300	3097126400	4165	4165	4165	4165	0
131	20231120	172200	3097126400	4165	4165	4165	4165	0
132	20231120	172100	3097126400	4165	4165	4165	4165	0
133	20231120	172000	3097126400	4165	4165	4165	4165	0
134	20231120	171900	3097126400	4165	4165	4165	4165	0
135	20231120	171800	3097126400	4165	4165	4165	4165	0
136	20231120	171700	3097126400	4165	4165	4165	4165	0
137	20231120	171600	3097126400	4165	4165	4165	4165	0
138	20231120	171500	3097126400	4165	4165	4165	4165	0
139	20231120	171400	3097126400	4165	4165	4165	4165	0
140	20231120	171300	3097126400	4165	4165	4165	4165	0
141	20231120	171200	3097126400	4165	4165	4165	4165	0
142	20231120	171100	3097126400	4165	4165	4165	4165	0
143	20231120	171000	3097126400	4165	4165	4165	4165	0
144	20231120	170900	3097126400	4165	4165	4165	4165	0
145	20231120	170800	3097126400	4165	4165	4165	4165	0
146	20231120	170700	3097126400	4165	4165	4165	4165	0
147	20231120	170600	3097126400	4165	4165	4165	4165	0
148	20231120	170500	3097126400	4165	4165	4165	4165	0
149	20231120	170400	3097126400	4165	4165	4165	4165	0
150	20231120	170300	3097126400	4165	4165	4165	4165	0
151	20231120	170200	3097126400	4165	4165	4165	4165	0
152	20231120	170100	3097126400	4165	4165	4165	4165	11050
153	20231120	170000	3097126400	4165	4165	4165	4165	0
154	20231120	165900	3097126400	4165	4165	4165	4165	0
155	20231120	165800	3097126400	4165	4165	4165	4165	0
156	20231120	165700	3097126400	4165	4165	4165	4165	0
157	20231120	165600	3097126400	4165	4165	4165	4165	0
158	20231120	165500	3097126400	4165	4165	4165	4165	0
159	20231120	165400	3097126400	4165	4165	4165	4165	0
160	20231120	165300	3097126400	4165	4165	4165	4165	0
161	20231120	165200	3097126400	4165	4165	4165	4165	0
162	20231120	165100	3097126400	4165	4165	4165	4165	0
163	20231120	165000	3097126400	4165	4165	4165	4165	0
164	20231120	164900	3097126400	4165	4165	4165	4165	0
165	20231120	164800	3097126400	4165	4165	4165	4165	0
166	20231120	164700	3097126400	4165	4165	4165	4165	0
167	20231120	164600	3097126400	4165	4165	4165	4165	0
168	20231120	164500	3097126400	4165	4165	4165	4165	0
169	20231120	164400	3097126400	4165	4165	4165	4165	0
170	20231120	164300	3097126400	4165	4165	4165	4165	0
171	20231120	164200	3097126400	4165	4165	4165	4165	0
172	20231120	164100	3097126400	4165	4165	4165	4165	0
173	20231120	164000	3097126400	4165	4165	4165	4165	0
174	20231120	163900	3097126400	4165	4165	4165	4165	0
175	20231120	163800	3097126400	4165	4165	4165	4165	0
176	20231120	163700	3097126400	4165	4165	4165	4165	0
177	20231120	163600	3097126400	4165	4165	4165	4165	0
178	20231120	163500	3097126400	4165	4165	4165	4165	0
179	20231120	163400	3097126400	4165	4165	4165	4165	0
180	20231120	163300	3097126400	4165	4165	4165	4165	0
181	20231120	163200	3097126400	4165	4165	4165	4165	0
182	20231120	163100	3097126400	4165	4165	4165	4165	11050
183	20231120	163000	3097126400	4165	4165	4165	4165	0
184	20231120	162900	3097126400	4165	4165	4165	4165	0
185	20231120	162800	3097126400	4165	4165	4165	4165	0
186	20231120	162700	3097126400	4165	4165	4165	4165	0
187	20231120	162600	3097126400	4165	4165	4165	4165	0
188	20231120	162500	3097126400	4165	4165	4165	4165	0
189	20231120	162400	3097126400	4165	4165	4165	4165	0
190	20231120	162300	3097126400	4165	4165	4165	4165	0
191	20231120	162200	3097126400	4165	4165	4165	4165	0
192	20231120	162100	3097126400	4165	4165	4165	4165	0
193	20231120	162000	3097126400	4165	4165	4165	4165	0
194	20231120	161900	3097126400	4165	4165	4165	4165	0
195	20231120	161800	3097126400	4165	4165	4165	4165	0
196	20231120	161700	3097126400	4165	4165	4165	4165	0
197	20231120	161600	3097126400	4165	4165	4165	4165	0
198	20231120	161500	3097126400	4165	4165	4165	4165	0
199	20231120	161400	3097126400	4165	4165	4165	4165	0
200	20231120	161300	3097126400	4165	4165	4165	4165	0
201	20231120	161200	3097126400	4165	4165	4165	4165	0
202	20231120	161100	3097126400	4165	4165	4165	4165	0
203	20231120	161000	3097126400	4165	4165	4165	4165	0
204	20231120	160900	3097126400	4165	4165	4165	4165	0
205	20231120	160800	3097126400	4165	4165	4165	4165	0
206	20231120	160700	3097126400	4165	4165	4165	4165	0
207	20231120	160600	3097126400	4165	4165	4165	4165	0
208	20231120	160500	3097126400	4165	4165	4165	4165	0
209	20231120	160400	3097126400	4165	4165	4165	4165	0
210	20231120	160300	3097126400	4165	4165	4165	4165	0
211	20231120	160200	3097126400	4165	4165	4165	4165	0
212	20231120	160100	3097126400	4165	4165	4165	4165	11050
213	20231120	160000	3097126400	4165	4165	4165	4165	0
214	20231120	155900	3097126400	4165	4165	4165	4165	0
215	20231120	155800	3097126400	4165	4165	4165	4165	0
216	20231120	155700	3097126400	4165	4165	4165	4165	0
217	20231120	155600	3097126400	4165	4165	4165	4165	0
218	20231120	155500	3097126400	4165	4165	4165	4165	0
219	20231120	155400	3097126400	4165	4165	4165	4165	0
220	20231120	155300	3097126400	4165	4165	4165	4165	0
221	20231120	155200	3097126400	4165	4165	4165	4165	0
222	20231120	155100	3097126400	4165	4165	4165	4165	0
223	20231120	155000	3097126400	4165	4165	4165	4165	0
224	20231120	154900	3097126400	4165	4165	4165	4165	0
225	20231120	154800	3097126400	4165	4165	4165	4165	0
226	20231120	154700	3097126400	4165	4165	4165	4165	0
227	20231120	154600	3097126400	4165	4165	4165	4165	0
228	20231120	154500	3097126400	4165	4165	4165	4165	0
229	20231120	154400	3097126400	4165	4165	4165	4165	0
230	20231120	154300	3097126400	4165	4165	4165	4165	0
231	20231120	154200	3097126400	4165	4165	4165	4165	0
232	20231120	154100	3097126400	4165	4165	4165	4165	0
233	20231120	154000	3097126400	4165	4165	4165	4165	0
234	20231120	153900	3097126400	4165	4165	4165	4165	0
235	20231120	153800	3097126400	4165	4165	4165	4165	0
236	20231120	153700	3097126400	4165	4165	4165	4165	0
237	20231120	153600	3097126400	4165	4165	4165	4165	0
238	20231120	153500	3097126400	4165	4165	4165	4165	0
239	20231120	153400	3097126400	4165	4165	4165	4165	0
240	20231120	153300	3097126400	4165	4165	4165	4165	0
241	20231120	153200	3097126400	4165	4165	4165	4165	0
242	20231120	153100	3097126400	4165	4165	4165	4165	11050
243	20231120	153000	3097126400	4165	4165	4165	4165	11050
244	20231120	152900	3051103150	4160	4160	4160	4160	0
245	20231120	152800	3051103150	4160	4160	4160	4160	0
246	20231120	152700	3051103150	4160	4160	4160	4160	0
247	20231120	152600	3051103150	4160	4160	4160	4160	0
248	20231120	152500	3051103150	4160	4160	4160	4160	0
249	20231120	152400	3051103150	4160	4160	4160	4160	0
250	20231120	152300	3051103150	4160	4160	4160	4160	0
251	20231120	152200	3051103150	4160	4160	4160	4160	0
252	20231120	152100	3051103150	4160	4160	4160	4160	0
253	20231120	152000	3051103150	4160	4160	4160	4160	0
254	20231120	151900	3051103150	4160	4160	4160	4155	2524
255	20231120	151800	3040606930	4160	4160	4160	4160	1186
256	20231120	151700	3035673170	4160	4160	4165	4155	1500
257	20231120	151600	3029432205	4160	4155	4160	4155	80
258	20231120	151500	3029099605	4160	4160	4160	4160	2065
259	20231120	151400	3020509205	4160	4160	4160	4160	1171
260	20231120	151300	3015637845	4160	4160	4160	4160	550
261	20231120	151200	3013349845	4165	4160	4165	4160	214
262	20231120	151100	3012459595	4160	4160	4160	4160	2
263	20231120	151000	3012451275	4160	4160	4160	4160	676
264	20231120	150900	3009639115	4160	4160	4160	4160	1904
265	20231120	150800	3001718475	4160	4160	4160	4160	277
266	20231120	150700	3000566155	4160	4165	4165	4155	262
267	20231120	150600	2999476160	4160	4155	4160	4155	4644
268	20231120	150500	2980167690	4155	4155	4155	4155	5
269	20231120	150400	2980146915	4155	4155	4155	4155	843
270	20231120	150300	2976644250	4155	4155	4155	4155	1153
271	20231120	150200	2971853535	4160	4160	4160	4160	25
272	20231120	150100	2971749535	4155	4160	4160	4155	51
273	20231120	150000	2971537380	4155	4155	4155	4155	367
274	20231120	145900	2970012495	4155	4155	4155	4155	923
275	20231120	145800	2966177430	4155	4155	4155	4155	13
276	20231120	145700	2966123415	4155	4160	4160	4155	691
277	20231120	145600	2963251305	4155	4155	4155	4155	1333
278	20231120	145500	2957712690	4155	4160	4160	4155	109
279	20231120	145400	2957259790	4160	4160	4160	4155	504
280	20231120	145300	2955163160	4155	4155	4155	4155	2498
281	20231120	145200	2944783970	4155	4155	4160	4155	1180
282	20231120	145100	2939881020	4155	4160	4160	4150	2030
283	20231120	145000	2931448185	4160	4155	4160	4155	44
284	20231120	144900	2931265255	4155	4155	4160	4155	660
285	20231120	144800	2928522950	4155	4155	4155	4155	665
286	20231120	144700	2925759875	4155	4155	4160	4155	935
287	20231120	144600	2921874925	4155	4155	4155	4155	1123
288	20231120	144500	2917208860	4155	4155	4155	4155	68
289	20231120	144400	2916926320	4155	4155	4155	4155	1302
290	20231120	144300	2911516510	4155	4155	4155	4155	51
291	20231120	144200	2911304605	4155	4155	4155	4155	65
292	20231120	144100	2911034530	4155	4155	4155	4155	68
293	20231120	144000	2910751990	4150	4150	4150	4150	16
294	20231120	143900	2910685590	4150	4150	4150	4150	4406
295	20231120	143800	2892400690	4145	4145	4145	4145	133
296	20231120	143700	2891849405	4150	4150	4150	4150	10
297	20231120	143600	2891807905	4150	4150	4150	4150	6814
298	20231120	143500	2863529805	4155	4150	4155	4150	1024
299	20231120	143400	2859277845	4150	4150	4150	4150	2789
300	20231120	143300	2847703495	4155	4155	4155	4155	10
301	20231120	143200	2847661945	4155	4150	4155	4150	31
302	20231120	143100	2847533145	4160	4160	4160	4150	17
303	20231120	143000	2847462455	4150	4155	4160	4150	2449
304	20231120	142900	2837294940	4160	4155	4160	4155	3219
305	20231120	142800	2823919965	4155	4160	4160	4155	8
306	20231120	142700	2823886705	4155	4160	4160	4155	885
307	20231120	142600	2820208205	4155	4155	4160	4155	250
308	20231120	142500	2819169420	4160	4155	4160	4155	550
309	20231120	142400	2816881645	4160	4155	4160	4150	934
310	20231120	142300	2813000875	4155	4155	4155	4155	0
311	20231120	142200	2813000875	4155	4155	4155	4155	87
312	20231120	142100	2812639390	4155	4150	4155	4150	326
313	20231120	142000	2811286485	4150	4150	4150	4150	613
314	20231120	141900	2808742535	4155	4155	4155	4155	0
315	20231120	141800	2808742535	4155	4150	4155	4150	62
316	20231120	141700	2808485225	4150	4150	4150	4145	191
317	20231120	141600	2807693475	4150	4150	4150	4150	10
318	20231120	141500	2807651975	4155	4155	4155	4155	1
319	20231120	141400	2807647820	4145	4155	4155	4145	79
320	20231120	141300	2807320115	4160	4160	4160	4160	0
321	20231120	141200	2807320115	4160	4145	4160	4145	201
322	20231120	141100	2806486955	4150	4160	4160	4150	19567
323	20231120	141000	2725186675	4155	4160	4160	4155	547
324	20231120	140900	2722912620	4160	4160	4160	4160	0
325	20231120	140800	2722912620	4160	4165	4165	4155	1026
326	20231120	140700	2718645570	4160	4160	4165	4160	535
327	20231120	140600	2716419965	4160	4160	4160	4160	99
328	20231120	140500	2716008125	4160	4160	4160	4160	551
329	20231120	140400	2713715965	4165	4165	4165	4165	0
330	20231120	140300	2713715965	4165	4165	4165	4160	138
331	20231120	140200	2713141755	4160	4160	4160	4160	1887
332	20231120	140100	2705291835	4160	4160	4160	4160	0
333	20231120	140000	2705291835	4160	4160	4160	4160	51
334	20231120	135900	2705079675	4160	4160	4160	4155	721
335	20231120	135800	2702080415	4160	4155	4160	4155	2
336	20231120	135700	2702072100	4160	4155	4160	4155	108
337	20231120	135600	2701623350	4155	4155	4155	4155	255
338	20231120	135500	2700563825	4155	4150	4155	4150	1136
339	20231120	135400	2695848305	4155	4155	4155	4155	0
340	20231120	135300	2695848305	4155	4155	4155	4155	225
341	20231120	135200	2694913430	4155	4160	4160	4155	331
342	20231120	135100	2693538095	4160	4160	4160	4160	125
343	20231120	135000	2693018095	4160	4160	4160	4160	1081
344	20231120	134900	2688521135	4160	4160	4160	4160	2249
345	20231120	134800	2679165295	4160	4155	4160	4155	490
346	20231120	134700	2677129335	4150	4150	4155	4150	5339
347	20231120	134600	2654957995	4150	4155	4155	4150	1698
348	20231120	134500	2647911285	4150	4155	4155	4150	345
349	20231120	134400	2646478310	4155	4150	4155	4150	1585
350	20231120	134300	2639893635	4150	4150	4155	4150	401
351	20231120	134200	2638229110	4155	4160	4160	4155	4213
352	20231120	134100	2620723855	4160	4160	4160	4160	10
353	20231120	134000	2620682255	4160	4155	4160	4155	115
354	20231120	133900	2620204405	4160	4155	4160	4155	38
355	20231120	133800	2620046490	4155	4160	4160	4155	457
356	20231120	133700	2618147650	4155	4160	4160	4155	510
357	20231120	133600	2616028550	4160	4160	4160	4160	0
358	20231120	133500	2616028550	4160	4155	4160	4155	284
359	20231120	133400	2614848505	4160	4160	4160	4155	1361
360	20231120	133300	2609193495	4160	4160	4160	4160	100
361	20231120	133200	2608777495	4160	4155	4160	4155	2952
362	20231120	133100	2596511930	4155	4150	4155	4150	110
363	20231120	133000	2596055380	4155	4155	4155	4150	544
364	20231120	132900	2593795120	4150	4160	4160	4150	1576
365	20231120	132800	2587247005	4160	4150	4160	4150	761
366	20231120	132700	2584088645	4155	4155	4155	4155	2805
367	20231120	132600	2572433870	4160	4160	4160	4160	533
368	20231120	132500	2570216590	4165	4165	4165	4160	1613
369	20231120	132400	2563504005	4165	4160	4165	4160	704
370	20231120	132300	2560575345	4160	4150	4165	4150	3421
371	20231120	132200	2546355795	4155	4155	4155	4155	0
372	20231120	132100	2546355795	4155	4155	4155	4155	0
373	20231120	132000	2546355795	4155	4150	4155	4150	1977
374	20231120	131900	2538151240	4150	4155	4155	4150	2163
375	20231120	131800	2529174785	4150	4155	4155	4150	1130
376	20231120	131700	2524485135	4155	4155	4155	4155	20
377	20231120	131600	2524402035	4155	4145	4155	4145	11055
378	20231120	131500	2478514485	4145	4140	4150	4140	882
379	20231120	131400	2474862470	4150	4145	4150	4145	169
380	20231120	131300	2474161955	4140	4150	4150	4140	402
381	20231120	131200	2472495665	4155	4150	4155	4145	1804
382	20231120	131100	2465016030	4155	4150	4155	4150	538
383	20231120	131000	2462783315	4155	4150	4155	4150	252
384	20231120	130900	2461737505	4155	4155	4155	4155	1
385	20231120	130800	2461733350	4150	4150	4150	4150	70
386	20231120	130700	2461442850	4155	4150	4155	4150	19
387	20231120	130600	2461363995	4150	4150	4150	4150	566
388	20231120	130500	2459015095	4155	4150	4155	4150	17
389	20231120	130400	2458944525	4155	4155	4155	4155	44
390	20231120	130300	2458761705	4155	4150	4155	4150	14
391	20231120	130200	2458703590	4155	4155	4160	4155	1512
392	20231120	130100	2452421220	4160	4165	4165	4160	1496
393	20231120	130000	2446197850	4160	4160	4165	4160	2054
394	20231120	125900	2437650450	4165	4165	4165	4165	38
395	20231120	125800	2437492180	4165	4160	4165	4160	1745
396	20231120	125700	2430225520	4165	4165	4165	4160	104
397	20231120	125600	2429792860	4160	4165	4165	4160	752
398	20231120	125500	2426662030	4165	4165	4170	4165	4915
399	20231120	125400	2406191040	4165	4165	4165	4165	4
400	20231120	125300	2406174380	4165	4165	4165	4165	117
401	20231120	125200	2405687075	4170	4170	4170	4165	956
402	20231120	125100	2401700570	4170	4165	4170	4165	1687
403	20231120	125000	2394674200	4165	4160	4165	4160	2377
404	20231120	124900	2384776770	4160	4165	4165	4160	13
405	20231120	124800	2384722655	4160	4165	4165	4160	1081
406	20231120	124700	2380225670	4160	4160	4160	4160	1502
407	20231120	124600	2373977350	4165	4165	4165	4165	0
408	20231120	124500	2373977350	4165	4165	4165	4160	769
409	20231120	124400	2370777220	4165	4160	4165	4160	532
410	20231120	124300	2368563945	4165	4160	4165	4160	1765
411	20231120	124200	2361217065	4160	4160	4160	4160	1
412	20231120	124100	2361212905	4165	4165	4165	4160	213
413	20231120	124000	2360325775	4165	4165	4165	4165	4
414	20231120	123900	2360309115	4165	4165	4165	4160	1326
415	20231120	123800	2354788825	4165	4165	4165	4160	1258
416	20231120	123700	2349549455	4165	4165	4165	4165	902
417	20231120	123600	2345792625	4165	4165	4165	4165	134
418	20231120	123500	2345234515	4165	4160	4165	4160	4700
419	20231120	123400	2325659065	4160	4165	4165	4160	58
420	20231120	123300	2325417745	4160	4160	4165	4160	823
421	20231120	123200	2321994055	4160	4160	4165	4160	581
422	20231120	123100	2319577090	4165	4165	4165	4160	3632
423	20231120	123000	2304467455	4165	4160	4165	4160	101
424	20231120	122900	2304047285	4165	4165	4165	4165	370
425	20231120	122800	2302506235	4165	4160	4165	4155	439
426	20231120	122700	2300682165	4165	4155	4165	4155	116
427	20231120	122600	2300200175	4160	4160	4165	4160	1002
428	20231120	122500	2296031845	4160	4155	4160	4155	224
429	20231120	122400	2295101115	4155	4165	4165	4155	755
430	20231120	122300	2291964080	4165	4165	4165	4165	26
431	20231120	122200	2291855790	4165	4165	4165	4165	0
432	20231120	122100	2291855790	4165	4160	4165	4160	1594
433	20231120	122000	2285224030	4165	4160	4165	4155	1220
434	20231120	121900	2280151470	4165	4165	4165	4160	2625
435	20231120	121800	2269231380	4165	4160	4165	4160	712
436	20231120	121700	2266269440	4165	4160	4165	4160	430
437	20231120	121600	2264480635	4165	4160	4165	4160	767
438	20231120	121500	2261289880	4160	4165	4170	4160	5442
439	20231120	121400	2238623645	4160	4165	4165	4160	807
440	20231120	121300	2235265120	4165	4170	4170	4160	2337
441	20231120	121200	2225537965	4165	4160	4170	4160	6802
442	20231120	121100	2197208635	4160	4160	4165	4160	959
443	20231120	121000	2193219130	4155	4160	4160	4155	487
444	20231120	120900	2191193410	4160	4155	4160	4155	317
445	20231120	120800	2189874715	4160	4155	4160	4155	27
446	20231120	120700	2189762525	4155	4160	4165	4155	2918
447	20231120	120600	2177623640	4165	4165	4165	4165	1013
448	20231120	120500	2173404495	4165	4160	4165	4160	781
449	20231120	120400	2170151745	4165	4165	4165	4160	100
450	20231120	120300	2169735720	4165	4165	4165	4160	3981
451	20231120	120200	2153159625	4165	4165	4165	4160	272
452	20231120	120100	2152027990	4160	4155	4160	4155	6357
453	20231120	120000	2125585370	4155	4155	4160	4155	1434
454	20231120	115900	2119626215	4160	4160	4160	4160	10
455	20231120	115800	2119584615	4160	4160	4160	4155	216
456	20231120	115700	2118687055	4155	4155	4160	4155	355
457	20231120	115600	2117212015	4160	4160	4160	4160	1409
458	20231120	115500	2111350575	4160	4160	4160	4160	1091
459	20231120	115400	2106812015	4160	4160	4160	4155	1222
460	20231120	115300	2101730070	4155	4155	4155	4155	200
461	20231120	115200	2100899070	4160	4160	4160	4160	0
462	20231120	115100	2100899070	4160	4155	4160	4155	371
463	20231120	115000	2099357550	4160	4160	4160	4155	9
464	20231120	114900	2099320115	4155	4155	4160	4155	65
465	20231120	114800	2099050025	4155	4160	4160	4155	13
466	20231120	114700	2098996000	4160	4155	4160	4155	307
467	20231120	114600	2097720325	4160	4160	4160	4155	434
468	20231120	114500	2095917035	4155	4155	4160	4155	900
469	20231120	114400	2092175035	4155	4150	4155	4145	5500
470	20231120	114300	2069369120	4145	4150	4150	4145	391
471	20231120	114200	2067747820	4150	4155	4155	4150	718
472	20231120	114100	2064765620	4155	4150	4155	4150	397
473	20231120	114000	2063118050	4150	4150	4150	4140	1233
474	20231120	113900	2058013330	4145	4140	4145	4140	994
475	20231120	113800	2053893205	4145	4145	4145	4140	28
476	20231120	113700	2053777215	4145	4145	4145	4140	1063
477	20231120	113600	2049373715	4140	4140	4145	4140	1152
478	20231120	113500	2044604395	4140	4135	4140	4135	984
479	20231120	113400	2040534040	4140	4140	4140	4140	1
480	20231120	113300	2040529900	4130	4135	4140	4130	1168
481	20231120	113200	2035701335	4140	4140	4140	4140	24
482	20231120	113100	2035601975	4140	4135	4140	4135	12946
483	20231120	113000	1982070070	4135	4145	4145	4135	435
484	20231120	112900	1980270070	4150	4145	4150	4145	307
485	20231120	112800	1978997545	4150	4150	4160	4150	356
486	20231120	112700	1977520125	4160	4150	4160	4150	83
487	20231120	112600	1977175645	4160	4155	4160	4155	1029
488	20231120	112500	1972900030	4160	4155	4160	4155	3291
489	20231120	112400	1959225915	4155	4160	4170	4155	8071
490	20231120	112300	1925633345	4155	4150	4160	4150	10430
491	20231120	112200	1882346280	4150	4135	4150	4135	8751
492	20231120	112100	1846084850	4135	4135	4140	4135	316
493	20231120	112000	1844776780	4140	4135	4140	4135	826
494	20231120	111900	1841360240	4140	4140	4140	4140	1
495	20231120	111800	1841356100	4135	4135	4140	4135	821
496	20231120	111700	1837958760	4140	4140	4140	4140	500
497	20231120	111600	1835888760	4140	4140	4140	4135	61
498	20231120	111500	1835636420	4140	4140	4140	4140	1329
499	20231120	111400	1830134360	4135	4135	4135	4135	10
500	20231120	111300	1830093010	4140	4140	4140	4140	2
501	20231120	111200	1830084730	4140	4140	4140	4130	881
502	20231120	111100	1826438445	4130	4130	4140	4125	2077
503	20231120	111000	1817860445	4130	4145	4145	4130	3098
504	20231120	110900	1805036355	4145	4145	4145	4140	246
505	20231120	110800	1804017870	4140	4145	4145	4140	3556
506	20231120	110700	1789290115	4145	4150	4150	4140	3862
507	20231120	110600	1773267625	4140	4150	4150	4140	1167
508	20231120	110500	1768425990	4150	4150	4150	4150	97
509	20231120	110400	1768023440	4140	4140	4140	4140	14
510	20231120	110300	1767965480	4150	4135	4150	4135	712
511	20231120	110200	1765013715	4130	4130	4130	4130	1
512	20231120	110100	1765009585	4140	4130	4140	4130	340
513	20231120	110000	1763605355	4140	4130	4140	4130	4
514	20231120	105900	1763588815	4150	4125	4150	4125	981
515	20231120	105800	1759531200	4130	4135	4140	4125	526
516	20231120	105700	1757358860	4140	4140	4140	4135	279
517	20231120	105600	1756205135	4140	4155	4155	4140	1189
518	20231120	105500	1751271665	4155	4160	4160	4150	25
519	20231120	105400	1751167735	4160	4135	4160	4125	13354
520	20231120	105300	1695840310	4135	4135	4135	4135	1034
521	20231120	105200	1691564720	4140	4130	4140	4130	725
522	20231120	105100	1688568840	4135	4135	4135	4135	2948
523	20231120	105000	1676378860	4130	4130	4135	4130	1007
524	20231120	104900	1672219940	4135	4135	4135	4135	44
525	20231120	104800	1672038000	4135	4130	4135	4130	103
526	20231120	104700	1671612595	4135	4135	4135	4130	3960
527	20231120	104600	1655247970	4130	4130	4130	4120	1813
528	20231120	104500	1647761345	4130	4120	4130	4120	1086
529	20231120	104400	1643280965	4120	4120	4120	4120	11
530	20231120	104300	1643235645	4120	4120	4120	4120	1000
531	20231120	104200	1639115645	4120	4125	4125	4120	2
532	20231120	104100	1639107400	4120	4120	4125	4120	251
533	20231120	104000	1638073275	4120	4120	4125	4120	395
534	20231120	103900	1636445870	4120	4125	4125	4120	1045
535	20231120	103800	1632140310	4125	4125	4130	4115	5152
536	20231120	103700	1610888125	4120	4115	4125	4110	7065
537	20231120	103600	1581785885	4110	4115	4120	4110	1367
538	20231120	103500	1576161250	4115	4115	4115	4115	1551
539	20231120	103400	1569778885	4115	4115	4115	4115	150
540	20231120	103300	1569161635	4115	4115	4115	4115	20
541	20231120	103200	1569079335	4115	4115	4120	4115	5305
542	20231120	103100	1547225260	4120	4120	4120	4115	187
543	20231120	103000	1546454860	4120	4120	4120	4120	95
544	20231120	102900	1546063460	4120	4115	4120	4115	313
545	20231120	102800	1544775340	4115	4115	4115	4115	5167
546	20231120	102700	1523513135	4115	4115	4115	4110	1124
547	20231120	102600	1518893400	4110	4110	4110	4110	950
548	20231120	102500	1514988900	4110	4105	4110	4105	54
549	20231120	102400	1514767055	4105	4115	4115	4105	967
550	20231120	102300	1510790210	4115	4100	4115	4100	3848
551	20231120	102200	1495008125	4105	4105	4105	4105	2
552	20231120	102100	1494999915	4105	4110	4110	4105	5904
553	20231120	102000	1470760665	4110	4110	4110	4110	18
554	20231120	101900	1470686685	4110	4110	4110	4105	1208
555	20231120	101800	1465721815	4110	4115	4115	4110	385
556	20231120	101700	1464139450	4115	4110	4115	4110	904
557	20231120	101600	1460422040	4115	4115	4115	4115	1500
558	20231120	101500	1454249540	4115	4110	4115	4110	676
559	20231120	101400	1451469680	4110	4105	4110	4105	603
560	20231120	101300	1448993745	4110	4115	4115	4105	997
561	20231120	101200	1444896055	4115	4110	4115	4110	484
562	20231120	101100	1442906810	4105	4115	4115	4105	818
563	20231120	101000	1439544830	4115	4115	4115	4115	15
564	20231120	100900	1439483105	4115	4115	4115	4115	2883
565	20231120	100800	1427619560	4110	4110	4110	4110	155
566	20231120	100700	1426982510	4115	4110	4115	4110	705
567	20231120	100600	1424084940	4110	4110	4110	4110	0
568	20231120	100500	1424084940	4110	4105	4110	4105	1106
569	20231120	100400	1419544805	4105	4110	4110	4105	295
570	20231120	100300	1418332605	4110	4110	4115	4110	1511
571	20231120	100200	1412122390	4115	4120	4120	4115	5210
572	20231120	100100	1390676500	4115	4115	4120	4115	5901
573	20231120	100000	1366386530	4115	4120	4125	4110	3928
574	20231120	095900	1350224870	4120	4120	4125	4115	2484
575	20231120	095800	1339989690	4120	4115	4125	4115	7736
576	20231120	095700	1308113510	4120	4115	4120	4100	1679
577	20231120	095600	1301210060	4120	4120	4125	4120	1882
578	20231120	095500	1293452965	4120	4110	4130	4110	12170
579	20231120	095400	1243302510	4105	4105	4105	4105	2577
580	20231120	095300	1232723925	4105	4105	4110	4100	3574
581	20231120	095200	1218048325	4110	4095	4110	4095	3840
582	20231120	095100	1202298150	4095	4100	4100	4090	2004
583	20231120	095000	1194088550	4105	4095	4105	4095	10216
584	20231120	094900	1152180110	4095	4095	4100	4095	4517
585	20231120	094800	1133670745	4095	4090	4100	4090	2284
586	20231120	094700	1124318090	4090	4085	4095	4085	5647
587	20231120	094600	1101222920	4090	4090	4090	4090	3988
588	20231120	094500	1084912000	4085	4075	4085	4075	8101
589	20231120	094400	1051864620	4075	4075	4075	4070	386
590	20231120	094300	1050292720	4070	4070	4070	4070	590
591	20231120	094200	1047891420	4070	4075	4075	4070	413
592	20231120	094100	1046208945	4075	4070	4075	4070	1280
593	20231120	094000	1040998205	4070	4070	4075	4070	1329
594	20231120	093900	1035588875	4070	4075	4080	4070	2098
595	20231120	093800	1027040020	4080	4070	4080	4065	1367
596	20231120	093700	1021470315	4070	4070	4070	4070	994
597	20231120	093600	1017424735	4070	4070	4070	4065	3260
598	20231120	093500	1004164545	4070	4065	4075	4065	1708
599	20231120	093400	997213970	4065	4065	4065	4065	6314
600	20231120	093300	971547560	4065	4065	4065	4060	316
601	20231120	093200	970263690	4065	4065	4065	4060	510
602	20231120	093100	968192070	4065	4065	4065	4060	922
603	20231120	093000	964445395	4065	4060	4070	4060	2627
604	20231120	092900	953775185	4060	4055	4060	4050	333
605	20231120	092800	952425865	4055	4055	4055	4050	386
606	20231120	092700	950860640	4050	4050	4050	4045	3846
607	20231120	092600	935290175	4045	4045	4045	4040	780
608	20231120	092500	932135085	4040	4045	4045	4040	885
609	20231120	092400	928556120	4045	4050	4050	4045	412
610	20231120	092300	926888575	4050	4050	4050	4045	6349
611	20231120	092200	901176530	4035	4035	4045	4035	5908
612	20231120	092100	877284145	4030	4040	4045	4030	12508
613	20231120	092000	826750505	4025	4030	4040	4025	9196
614	20231120	091900	789659010	4025	4025	4025	4020	2697
615	20231120	091800	778807635	4030	4040	4040	4015	11938
616	20231120	091700	730820125	4040	4025	4045	4025	30110
617	20231120	091600	609221390	4025	4030	4030	4025	4893
618	20231120	091500	589521955	4030	4025	4030	4025	3685
619	20231120	091400	574678800	4025	4020	4025	4020	1761
620	20231120	091300	567590785	4020	4025	4025	4020	2850
621	20231120	091200	556120785	4030	4030	4035	4030	4457
622	20231120	091100	538156510	4030	4025	4030	4020	2104
623	20231120	091000	529689055	4020	4025	4025	4020	7111
624	20231120	090900	501095330	4025	4030	4030	4025	2915
625	20231120	090800	489361795	4030	4025	4030	4020	1571
626	20231120	090700	483037320	4035	4030	4045	4025	35765
627	20231120	090600	338814905	4030	4030	4030	4025	4148
628	20231120	090500	322118490	4025	4010	4025	4005	15677
629	20231120	090400	259231170	4005	4020	4020	4005	6712
630	20231120	090300	232284845	4015	4010	4020	4010	3904
631	20231120	090200	216614105	4000	4000	4015	3990	19281
632	20231120	090100	139575240	3995	4020	4020	3995	4093
633	20231120	090000	123161455	4000	3990	4000	3980	25748