KissMeData/215600/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	203700	1136195855	4465	4465	4465	4465	4117
3	20231114	203600	1136195855	4465	4465	4465	4465	0
4	20231114	203500	1136195855	4465	4465	4465	4465	0
5	20231114	203400	1136195855	4465	4465	4465	4465	0
6	20231114	203300	1136195855	4465	4465	4465	4465	0
7	20231114	203200	1136195855	4465	4465	4465	4465	0
8	20231114	203100	1136195855	4465	4465	4465	4465	0
9	20231114	203000	1136195855	4465	4465	4465	4465	0
10	20231114	202900	1136195855	4465	4465	4465	4465	0
11	20231114	202800	1136195855	4465	4465	4465	4465	0
12	20231114	202700	1136195855	4465	4465	4465	4465	0
13	20231114	202600	1136195855	4465	4465	4465	4465	0
14	20231114	202500	1136195855	4465	4465	4465	4465	0
15	20231114	202400	1136195855	4465	4465	4465	4465	0
16	20231114	202300	1136195855	4465	4465	4465	4465	0
17	20231114	202200	1136195855	4465	4465	4465	4465	0
18	20231114	202100	1136195855	4465	4465	4465	4465	0
19	20231114	202000	1136195855	4465	4465	4465	4465	0
20	20231114	201900	1136195855	4465	4465	4465	4465	0
21	20231114	201800	1136195855	4465	4465	4465	4465	0
22	20231114	201700	1136195855	4465	4465	4465	4465	0
23	20231114	201600	1136195855	4465	4465	4465	4465	0
24	20231114	201500	1136195855	4465	4465	4465	4465	0
25	20231114	201400	1136195855	4465	4465	4465	4465	0
26	20231114	201300	1136195855	4465	4465	4465	4465	0
27	20231114	201200	1136195855	4465	4465	4465	4465	0
28	20231114	201100	1136195855	4465	4465	4465	4465	0
29	20231114	201000	1136195855	4465	4465	4465	4465	0
30	20231114	200900	1136195855	4465	4465	4465	4465	0
31	20231114	200800	1136195855	4465	4465	4465	4465	0
32	20231114	200700	1136195855	4465	4465	4465	4465	4117
33	20231114	200600	1136195855	4465	4465	4465	4465	0
34	20231114	200500	1136195855	4465	4465	4465	4465	0
35	20231114	200400	1136195855	4465	4465	4465	4465	0
36	20231114	200300	1136195855	4465	4465	4465	4465	0
37	20231114	200200	1136195855	4465	4465	4465	4465	0
38	20231114	200100	1136195855	4465	4465	4465	4465	0
39	20231114	200000	1136195855	4465	4465	4465	4465	0
40	20231114	195900	1136195855	4465	4465	4465	4465	0
41	20231114	195800	1136195855	4465	4465	4465	4465	0
42	20231114	195700	1136195855	4465	4465	4465	4465	0
43	20231114	195600	1136195855	4465	4465	4465	4465	0
44	20231114	195500	1136195855	4465	4465	4465	4465	0
45	20231114	195400	1136195855	4465	4465	4465	4465	0
46	20231114	195300	1136195855	4465	4465	4465	4465	0
47	20231114	195200	1136195855	4465	4465	4465	4465	0
48	20231114	195100	1136195855	4465	4465	4465	4465	0
49	20231114	195000	1136195855	4465	4465	4465	4465	0
50	20231114	194900	1136195855	4465	4465	4465	4465	0
51	20231114	194800	1136195855	4465	4465	4465	4465	0
52	20231114	194700	1136195855	4465	4465	4465	4465	0
53	20231114	194600	1136195855	4465	4465	4465	4465	0
54	20231114	194500	1136195855	4465	4465	4465	4465	0
55	20231114	194400	1136195855	4465	4465	4465	4465	0
56	20231114	194300	1136195855	4465	4465	4465	4465	0
57	20231114	194200	1136195855	4465	4465	4465	4465	0
58	20231114	194100	1136195855	4465	4465	4465	4465	0
59	20231114	194000	1136195855	4465	4465	4465	4465	0
60	20231114	193900	1136195855	4465	4465	4465	4465	0
61	20231114	193800	1136195855	4465	4465	4465	4465	0
62	20231114	193700	1136195855	4465	4465	4465	4465	4117
63	20231114	193600	1136195855	4465	4465	4465	4465	0
64	20231114	193500	1136195855	4465	4465	4465	4465	0
65	20231114	193400	1136195855	4465	4465	4465	4465	0
66	20231114	193300	1136195855	4465	4465	4465	4465	0
67	20231114	193200	1136195855	4465	4465	4465	4465	0
68	20231114	193100	1136195855	4465	4465	4465	4465	0
69	20231114	193000	1136195855	4465	4465	4465	4465	0
70	20231114	192900	1136195855	4465	4465	4465	4465	0
71	20231114	192800	1136195855	4465	4465	4465	4465	0
72	20231114	192700	1136195855	4465	4465	4465	4465	0
73	20231114	192600	1136195855	4465	4465	4465	4465	0
74	20231114	192500	1136195855	4465	4465	4465	4465	0
75	20231114	192400	1136195855	4465	4465	4465	4465	0
76	20231114	192300	1136195855	4465	4465	4465	4465	0
77	20231114	192200	1136195855	4465	4465	4465	4465	0
78	20231114	192100	1136195855	4465	4465	4465	4465	0
79	20231114	192000	1136195855	4465	4465	4465	4465	0
80	20231114	191900	1136195855	4465	4465	4465	4465	0
81	20231114	191800	1136195855	4465	4465	4465	4465	0
82	20231114	191700	1136195855	4465	4465	4465	4465	0
83	20231114	191600	1136195855	4465	4465	4465	4465	0
84	20231114	191500	1136195855	4465	4465	4465	4465	0
85	20231114	191400	1136195855	4465	4465	4465	4465	0
86	20231114	191300	1136195855	4465	4465	4465	4465	0
87	20231114	191200	1136195855	4465	4465	4465	4465	0
88	20231114	191100	1136195855	4465	4465	4465	4465	0
89	20231114	191000	1136195855	4465	4465	4465	4465	0
90	20231114	190900	1136195855	4465	4465	4465	4465	0
91	20231114	190800	1136195855	4465	4465	4465	4465	0
92	20231114	190700	1136195855	4465	4465	4465	4465	4117
93	20231114	190600	1136195855	4465	4465	4465	4465	0
94	20231114	190500	1136195855	4465	4465	4465	4465	0
95	20231114	190400	1136195855	4465	4465	4465	4465	0
96	20231114	190300	1136195855	4465	4465	4465	4465	0
97	20231114	190200	1136195855	4465	4465	4465	4465	0
98	20231114	190100	1136195855	4465	4465	4465	4465	0
99	20231114	190000	1136195855	4465	4465	4465	4465	0
100	20231114	185900	1136195855	4465	4465	4465	4465	0
101	20231114	185800	1136195855	4465	4465	4465	4465	0
102	20231114	185700	1136195855	4465	4465	4465	4465	0
103	20231114	185600	1136195855	4465	4465	4465	4465	0
104	20231114	185500	1136195855	4465	4465	4465	4465	0
105	20231114	185400	1136195855	4465	4465	4465	4465	0
106	20231114	185300	1136195855	4465	4465	4465	4465	0
107	20231114	185200	1136195855	4465	4465	4465	4465	0
108	20231114	185100	1136195855	4465	4465	4465	4465	0
109	20231114	185000	1136195855	4465	4465	4465	4465	0
110	20231114	184900	1136195855	4465	4465	4465	4465	0
111	20231114	184800	1136195855	4465	4465	4465	4465	0
112	20231114	184700	1136195855	4465	4465	4465	4465	0
113	20231114	184600	1136195855	4465	4465	4465	4465	0
114	20231114	184500	1136195855	4465	4465	4465	4465	0
115	20231114	184400	1136195855	4465	4465	4465	4465	0
116	20231114	184300	1136195855	4465	4465	4465	4465	0
117	20231114	184200	1136195855	4465	4465	4465	4465	0
118	20231114	184100	1136195855	4465	4465	4465	4465	0
119	20231114	184000	1136195855	4465	4465	4465	4465	0
120	20231114	183900	1136195855	4465	4465	4465	4465	0
121	20231114	183800	1136195855	4465	4465	4465	4465	0
122	20231114	183700	1136195855	4465	4465	4465	4465	4117
123	20231114	183600	1136195855	4465	4465	4465	4465	0
124	20231114	183500	1136195855	4465	4465	4465	4465	0
125	20231114	183400	1136195855	4465	4465	4465	4465	0
126	20231114	183300	1136195855	4465	4465	4465	4465	0
127	20231114	183200	1136195855	4465	4465	4465	4465	0
128	20231114	183100	1136195855	4465	4465	4465	4465	0
129	20231114	183000	1136195855	4465	4465	4465	4465	0
130	20231114	182900	1136195855	4465	4465	4465	4465	0
131	20231114	182800	1136195855	4465	4465	4465	4465	0
132	20231114	182700	1136195855	4465	4465	4465	4465	0
133	20231114	182600	1136195855	4465	4465	4465	4465	0
134	20231114	182500	1136195855	4465	4465	4465	4465	0
135	20231114	182400	1136195855	4465	4465	4465	4465	0
136	20231114	182300	1136195855	4465	4465	4465	4465	0
137	20231114	182200	1136195855	4465	4465	4465	4465	0
138	20231114	182100	1136195855	4465	4465	4465	4465	0
139	20231114	182000	1136195855	4465	4465	4465	4465	0
140	20231114	181900	1136195855	4465	4465	4465	4465	0
141	20231114	181800	1136195855	4465	4465	4465	4465	0
142	20231114	181700	1136195855	4465	4465	4465	4465	0
143	20231114	181600	1136195855	4465	4465	4465	4465	0
144	20231114	181500	1136195855	4465	4465	4465	4465	0
145	20231114	181400	1136195855	4465	4465	4465	4465	0
146	20231114	181300	1136195855	4465	4465	4465	4465	0
147	20231114	181200	1136195855	4465	4465	4465	4465	0
148	20231114	181100	1136195855	4465	4465	4465	4465	0
149	20231114	181000	1136195855	4465	4465	4465	4465	0
150	20231114	180900	1136195855	4465	4465	4465	4465	0
151	20231114	180800	1136195855	4465	4465	4465	4465	0
152	20231114	180700	1136195855	4465	4465	4465	4465	4117
153	20231114	180600	1136195855	4465	4465	4465	4465	0
154	20231114	180500	1136195855	4465	4465	4465	4465	0
155	20231114	180400	1136195855	4465	4465	4465	4465	0
156	20231114	180300	1136195855	4465	4465	4465	4465	0
157	20231114	180200	1136195855	4465	4465	4465	4465	0
158	20231114	180100	1136195855	4465	4465	4465	4465	0
159	20231114	180000	1136195855	4465	4465	4465	4465	0
160	20231114	175900	1136195855	4465	4465	4465	4465	0
161	20231114	175800	1136195855	4465	4465	4465	4465	0
162	20231114	175700	1136195855	4465	4465	4465	4465	0
163	20231114	175600	1136195855	4465	4465	4465	4465	0
164	20231114	175500	1136195855	4465	4465	4465	4465	0
165	20231114	175400	1136195855	4465	4465	4465	4465	0
166	20231114	175300	1136195855	4465	4465	4465	4465	0
167	20231114	175200	1136195855	4465	4465	4465	4465	0
168	20231114	175100	1136195855	4465	4465	4465	4465	0
169	20231114	175000	1136195855	4465	4465	4465	4465	0
170	20231114	174900	1136195855	4465	4465	4465	4465	0
171	20231114	174800	1136195855	4465	4465	4465	4465	0
172	20231114	174700	1136195855	4465	4465	4465	4465	0
173	20231114	174600	1136195855	4465	4465	4465	4465	0
174	20231114	174500	1136195855	4465	4465	4465	4465	0
175	20231114	174400	1136195855	4465	4465	4465	4465	0
176	20231114	174300	1136195855	4465	4465	4465	4465	0
177	20231114	174200	1136195855	4465	4465	4465	4465	0
178	20231114	174100	1136195855	4465	4465	4465	4465	0
179	20231114	174000	1136195855	4465	4465	4465	4465	0
180	20231114	173900	1136195855	4465	4465	4465	4465	0
181	20231114	173800	1136195855	4465	4465	4465	4465	0
182	20231114	173700	1136195855	4465	4465	4465	4465	4117
183	20231114	173600	1136195855	4465	4465	4465	4465	0
184	20231114	173500	1136195855	4465	4465	4465	4465	0
185	20231114	173400	1136195855	4465	4465	4465	4465	0
186	20231114	173300	1136195855	4465	4465	4465	4465	0
187	20231114	173200	1136195855	4465	4465	4465	4465	0
188	20231114	173100	1136195855	4465	4465	4465	4465	0
189	20231114	173000	1136195855	4465	4465	4465	4465	0
190	20231114	172900	1136195855	4465	4465	4465	4465	0
191	20231114	172800	1136195855	4465	4465	4465	4465	0
192	20231114	172700	1136195855	4465	4465	4465	4465	0
193	20231114	172600	1136195855	4465	4465	4465	4465	0
194	20231114	172500	1136195855	4465	4465	4465	4465	0
195	20231114	172400	1136195855	4465	4465	4465	4465	0
196	20231114	172300	1136195855	4465	4465	4465	4465	0
197	20231114	172200	1136195855	4465	4465	4465	4465	0
198	20231114	172100	1136195855	4465	4465	4465	4465	0
199	20231114	172000	1136195855	4465	4465	4465	4465	0
200	20231114	171900	1136195855	4465	4465	4465	4465	0
201	20231114	171800	1136195855	4465	4465	4465	4465	0
202	20231114	171700	1136195855	4465	4465	4465	4465	0
203	20231114	171600	1136195855	4465	4465	4465	4465	0
204	20231114	171500	1136195855	4465	4465	4465	4465	0
205	20231114	171400	1136195855	4465	4465	4465	4465	0
206	20231114	171300	1136195855	4465	4465	4465	4465	0
207	20231114	171200	1136195855	4465	4465	4465	4465	0
208	20231114	171100	1136195855	4465	4465	4465	4465	0
209	20231114	171000	1136195855	4465	4465	4465	4465	0
210	20231114	170900	1136195855	4465	4465	4465	4465	0
211	20231114	170800	1136195855	4465	4465	4465	4465	0
212	20231114	170700	1136195855	4465	4465	4465	4465	4117
213	20231114	170600	1136195855	4465	4465	4465	4465	0
214	20231114	170500	1136195855	4465	4465	4465	4465	0
215	20231114	170400	1136195855	4465	4465	4465	4465	0
216	20231114	170300	1136195855	4465	4465	4465	4465	0
217	20231114	170200	1136195855	4465	4465	4465	4465	0
218	20231114	170100	1136195855	4465	4465	4465	4465	0
219	20231114	170000	1136195855	4465	4465	4465	4465	0
220	20231114	165900	1136195855	4465	4465	4465	4465	0
221	20231114	165800	1136195855	4465	4465	4465	4465	0
222	20231114	165700	1136195855	4465	4465	4465	4465	0
223	20231114	165600	1136195855	4465	4465	4465	4465	0
224	20231114	165500	1136195855	4465	4465	4465	4465	0
225	20231114	165400	1136195855	4465	4465	4465	4465	0
226	20231114	165300	1136195855	4465	4465	4465	4465	0
227	20231114	165200	1136195855	4465	4465	4465	4465	0
228	20231114	165100	1136195855	4465	4465	4465	4465	0
229	20231114	165000	1136195855	4465	4465	4465	4465	0
230	20231114	164900	1136195855	4465	4465	4465	4465	0
231	20231114	164800	1136195855	4465	4465	4465	4465	0
232	20231114	164700	1136195855	4465	4465	4465	4465	0
233	20231114	164600	1136195855	4465	4465	4465	4465	0
234	20231114	164500	1136195855	4465	4465	4465	4465	0
235	20231114	164400	1136195855	4465	4465	4465	4465	0
236	20231114	164300	1136195855	4465	4465	4465	4465	0
237	20231114	164200	1136195855	4465	4465	4465	4465	0
238	20231114	164100	1136195855	4465	4465	4465	4465	0
239	20231114	164000	1136195855	4465	4465	4465	4465	0
240	20231114	163900	1136195855	4465	4465	4465	4465	0
241	20231114	163800	1136195855	4465	4465	4465	4465	0
242	20231114	163700	1136195855	4465	4465	4465	4465	4117
243	20231114	163600	1136195855	4465	4465	4465	4465	0
244	20231114	163500	1136195855	4465	4465	4465	4465	0
245	20231114	163400	1136195855	4465	4465	4465	4465	0
246	20231114	163300	1136195855	4465	4465	4465	4465	0
247	20231114	163200	1136195855	4465	4465	4465	4465	0
248	20231114	163100	1136195855	4465	4465	4465	4465	0
249	20231114	163000	1136195855	4465	4465	4465	4465	0
250	20231114	162900	1136195855	4465	4465	4465	4465	0
251	20231114	162800	1136195855	4465	4465	4465	4465	0
252	20231114	162700	1136195855	4465	4465	4465	4465	0
253	20231114	162600	1136195855	4465	4465	4465	4465	0
254	20231114	162500	1136195855	4465	4465	4465	4465	0
255	20231114	162400	1136195855	4465	4465	4465	4465	0
256	20231114	162300	1136195855	4465	4465	4465	4465	0
257	20231114	162200	1136195855	4465	4465	4465	4465	0
258	20231114	162100	1136195855	4465	4465	4465	4465	0
259	20231114	162000	1136195855	4465	4465	4465	4465	0
260	20231114	161900	1136195855	4465	4465	4465	4465	0
261	20231114	161800	1136195855	4465	4465	4465	4465	0
262	20231114	161700	1136195855	4465	4465	4465	4465	0
263	20231114	161600	1136195855	4465	4465	4465	4465	0
264	20231114	161500	1136195855	4465	4465	4465	4465	0
265	20231114	161400	1136195855	4465	4465	4465	4465	0
266	20231114	161300	1136195855	4465	4465	4465	4465	0
267	20231114	161200	1136195855	4465	4465	4465	4465	0
268	20231114	161100	1136195855	4465	4465	4465	4465	0
269	20231114	161000	1136195855	4465	4465	4465	4465	0
270	20231114	160900	1136195855	4465	4465	4465	4465	0
271	20231114	160800	1136195855	4465	4465	4465	4465	0
272	20231114	160700	1136195855	4465	4465	4465	4465	4117
273	20231114	160600	1136195855	4465	4465	4465	4465	0
274	20231114	160500	1136195855	4465	4465	4465	4465	0
275	20231114	160400	1136195855	4465	4465	4465	4465	0
276	20231114	160300	1136195855	4465	4465	4465	4465	0
277	20231114	160200	1136195855	4465	4465	4465	4465	0
278	20231114	160100	1136195855	4465	4465	4465	4465	0
279	20231114	160000	1136195855	4465	4465	4465	4465	0
280	20231114	155900	1136195855	4465	4465	4465	4465	0
281	20231114	155800	1136195855	4465	4465	4465	4465	0
282	20231114	155700	1136195855	4465	4465	4465	4465	0
283	20231114	155600	1136195855	4465	4465	4465	4465	0
284	20231114	155500	1136195855	4465	4465	4465	4465	0
285	20231114	155400	1136195855	4465	4465	4465	4465	0
286	20231114	155300	1136195855	4465	4465	4465	4465	0
287	20231114	155200	1136195855	4465	4465	4465	4465	0
288	20231114	155100	1136195855	4465	4465	4465	4465	0
289	20231114	155000	1136195855	4465	4465	4465	4465	0
290	20231114	154900	1136195855	4465	4465	4465	4465	0
291	20231114	154800	1136195855	4465	4465	4465	4465	0
292	20231114	154700	1136195855	4465	4465	4465	4465	0
293	20231114	154600	1136195855	4465	4465	4465	4465	0
294	20231114	154500	1136195855	4465	4465	4465	4465	0
295	20231114	154400	1136195855	4465	4465	4465	4465	0
296	20231114	154300	1136195855	4465	4465	4465	4465	0
297	20231114	154200	1136195855	4465	4465	4465	4465	0
298	20231114	154100	1136195855	4465	4465	4465	4465	0
299	20231114	154000	1136195855	4465	4465	4465	4465	0
300	20231114	153900	1136195855	4465	4465	4465	4465	0
301	20231114	153800	1136195855	4465	4465	4465	4465	0
302	20231114	153700	1136195855	4465	4465	4465	4465	4117
303	20231114	153600	1136195855	4465	4465	4465	4465	0
304	20231114	153500	1136195855	4465	4465	4465	4465	0
305	20231114	153400	1136195855	4465	4465	4465	4465	0
306	20231114	153300	1136195855	4465	4465	4465	4465	0
307	20231114	153200	1136195855	4465	4465	4465	4465	0
308	20231114	153100	1136195855	4465	4465	4465	4465	0
309	20231114	153000	1136195855	4465	4465	4465	4465	4117
310	20231114	152900	1117813450	4470	4470	4470	4470	0
311	20231114	152800	1117813450	4470	4470	4470	4470	0
312	20231114	152700	1117813450	4470	4470	4470	4470	0
313	20231114	152600	1117813450	4470	4470	4470	4470	0
314	20231114	152500	1117813450	4470	4470	4470	4470	0
315	20231114	152400	1117813450	4470	4470	4470	4470	0
316	20231114	152300	1117813450	4470	4470	4470	4470	0
317	20231114	152200	1117813450	4470	4470	4470	4470	0
318	20231114	152100	1117813450	4470	4470	4470	4470	0
319	20231114	152000	1117813450	4470	4470	4470	4470	0
320	20231114	151900	1117813450	4470	4470	4470	4470	1
321	20231114	151800	1117808980	4470	4485	4485	4470	524
322	20231114	151700	1115464330	4480	4480	4480	4480	132
323	20231114	151600	1114872970	4480	4475	4480	4475	101
324	20231114	151500	1114420990	4475	4470	4475	4470	205
325	20231114	151400	1113504615	4475	4475	4475	4475	10
326	20231114	151300	1113459865	4475	4470	4475	4470	384
327	20231114	151200	1111741860	4470	4475	4475	4470	1372
328	20231114	151100	1105603660	4470	4470	4470	4470	328
329	20231114	151000	1104137500	4470	4470	4470	4470	700
330	20231114	150900	1101008500	4470	4470	4470	4470	41
331	20231114	150800	1100825230	4475	4470	4475	4470	554
332	20231114	150700	1098348845	4470	4470	4470	4470	56
333	20231114	150600	1098098525	4470	4470	4470	4470	10
334	20231114	150500	1098053825	4475	4475	4475	4475	221
335	20231114	150400	1097064850	4475	4475	4475	4475	1
336	20231114	150300	1097060375	4475	4480	4480	4475	202
337	20231114	150200	1096156415	4480	4480	4480	4480	0
338	20231114	150100	1096156415	4480	4490	4490	4480	498
339	20231114	150000	1093925365	4475	4490	4490	4475	1419
340	20231114	145900	1087560995	4490	4490	4490	4490	0
341	20231114	145800	1087560995	4490	4485	4490	4485	84
342	20231114	145700	1087183885	4485	4485	4485	4485	531
343	20231114	145600	1084802350	4480	4480	4480	4480	442
344	20231114	145500	1082822190	4480	4480	4480	4480	222
345	20231114	145400	1081827630	4475	4475	4475	4475	1
346	20231114	145300	1081823155	4480	4480	4480	4480	0
347	20231114	145200	1081823155	4480	4480	4480	4480	222
348	20231114	145100	1080828595	4480	4480	4480	4480	0
349	20231114	145000	1080828595	4480	4480	4480	4480	20
350	20231114	144900	1080738995	4465	4465	4465	4465	0
351	20231114	144800	1080738995	4465	4470	4470	4465	920
352	20231114	144700	1076628585	4470	4470	4470	4470	6
353	20231114	144600	1076601765	4470	4480	4480	4470	791
354	20231114	144500	1073062515	4480	4480	4480	4480	120
355	20231114	144400	1072524915	4470	4470	4470	4470	0
356	20231114	144300	1072524915	4470	4475	4475	4470	5000
357	20231114	144200	1050163810	4480	4480	4480	4480	1193
358	20231114	144100	1044819170	4480	4480	4480	4480	0
359	20231114	144000	1044819170	4480	4490	4490	4480	182
360	20231114	143900	1044002090	4490	4485	4490	4485	31
361	20231114	143800	1043863050	4485	4485	4485	4485	236
362	20231114	143700	1042804590	4485	4485	4485	4485	0
363	20231114	143600	1042804590	4485	4485	4485	4485	0
364	20231114	143500	1042804590	4485	4485	4485	4485	40
365	20231114	143400	1042625190	4490	4490	4490	4490	0
366	20231114	143300	1042625190	4490	4490	4490	4490	0
367	20231114	143200	1042625190	4490	4490	4490	4490	0
368	20231114	143100	1042625190	4490	4495	4495	4490	724
369	20231114	143000	1039374015	4495	4495	4495	4495	172
370	20231114	142900	1038600875	4490	4490	4490	4490	59
371	20231114	142800	1038335965	4485	4485	4485	4485	500
372	20231114	142700	1036093465	4485	4485	4485	4485	367
373	20231114	142600	1034447470	4485	4485	4485	4485	1
374	20231114	142500	1034442985	4485	4485	4485	4485	205
375	20231114	142400	1033523560	4485	4485	4485	4485	51
376	20231114	142300	1033294825	4495	4495	4495	4495	0
377	20231114	142200	1033294825	4495	4490	4495	4490	721
378	20231114	142100	1030055680	4485	4490	4490	4485	1001
379	20231114	142000	1025566190	4490	4490	4490	4490	172
380	20231114	141900	1024793910	4490	4485	4490	4485	124
381	20231114	141800	1024237760	4485	4485	4485	4485	200
382	20231114	141700	1023340760	4485	4485	4485	4485	16
383	20231114	141600	1023269000	4485	4485	4485	4485	248
384	20231114	141500	1022156720	4490	4490	4490	4490	0
385	20231114	141400	1022156720	4490	4490	4490	4490	209
386	20231114	141300	1021218310	4495	4495	4495	4495	469
387	20231114	141200	1019110155	4495	4500	4500	4495	326
388	20231114	141100	1017644285	4500	4500	4500	4500	0
389	20231114	141000	1017644285	4500	4500	4500	4495	1671
390	20231114	140900	1010125035	4500	4495	4500	4495	570
391	20231114	140800	1007562785	4495	4495	4495	4495	0
392	20231114	140700	1007562785	4495	4495	4495	4495	748
393	20231114	140600	1004200525	4495	4495	4495	4495	0
394	20231114	140500	1004200525	4495	4500	4500	4495	571
395	20231114	140400	1001633470	4495	4500	4500	4495	355
396	20231114	140300	1000037475	4500	4500	4500	4500	86
397	20231114	140200	999650475	4500	4500	4500	4500	310
398	20231114	140100	998255475	4500	4500	4500	4500	30
399	20231114	140000	998120475	4500	4500	4500	4495	1251
400	20231114	135900	992495975	4500	4490	4500	4490	6654
401	20231114	135800	962572975	4495	4495	4495	4495	75
402	20231114	135700	962235850	4495	4495	4495	4495	0
403	20231114	135600	962235850	4495	4495	4495	4495	365
404	20231114	135500	960595175	4495	4495	4495	4495	1010
405	20231114	135400	956055225	4495	4490	4495	4490	691
406	20231114	135300	952951180	4490	4490	4490	4490	57
407	20231114	135200	952695250	4485	4485	4490	4480	577
408	20231114	135100	950107170	4495	4495	4495	4495	0
409	20231114	135000	950107170	4495	4490	4495	4490	173
410	20231114	134900	949329585	4485	4485	4485	4485	517
411	20231114	134800	947010840	4495	4495	4495	4495	2
412	20231114	134700	947001850	4485	4490	4495	4485	628
413	20231114	134600	944181920	4490	4490	4490	4485	452
414	20231114	134500	942153805	4495	4495	4495	4495	5
415	20231114	134400	942131330	4490	4490	4490	4490	861
416	20231114	134300	938265440	4490	4485	4495	4485	829
417	20231114	134200	934540680	4485	4495	4495	4485	923
418	20231114	134100	930400795	4495	4490	4495	4490	433
419	20231114	134000	928455295	4495	4495	4495	4490	472
420	20231114	133900	926334655	4495	4495	4495	4495	0
421	20231114	133800	926334655	4495	4495	4495	4495	4
422	20231114	133700	926316675	4495	4495	4495	4495	1
423	20231114	133600	926312180	4490	4490	4490	4490	1569
424	20231114	133500	919267370	4490	4495	4495	4490	806
425	20231114	133400	915648400	4485	4490	4495	4485	5661
426	20231114	133300	890230390	4485	4490	4490	4485	236
427	20231114	133200	889171250	4490	4490	4490	4490	1
428	20231114	133100	889166760	4485	4485	4490	4480	323
429	20231114	133000	887718725	4485	4490	4490	4485	983
430	20231114	132900	883309115	4490	4490	4490	4490	50
431	20231114	132800	883084615	4490	4485	4490	4485	3
432	20231114	132700	883071155	4490	4485	4490	4485	1714
433	20231114	132600	875379105	4485	4485	4490	4480	466
434	20231114	132500	873289135	4485	4480	4485	4480	4588
435	20231114	132400	852713825	4480	4480	4480	4480	1500
436	20231114	132300	845993825	4485	4485	4485	4485	0
437	20231114	132200	845993825	4485	4480	4485	4480	1625
438	20231114	132100	838713820	4480	4480	4480	4480	189
439	20231114	132000	837867100	4485	4480	4485	4480	222
440	20231114	131900	836872515	4480	4480	4480	4480	1297
441	20231114	131800	831061955	4480	4475	4480	4475	180
442	20231114	131700	830255715	4480	4475	4480	4475	645
443	20231114	131600	827369335	4470	4470	4470	4470	1
444	20231114	131500	827364865	4470	4470	4470	4470	700
445	20231114	131400	824235865	4470	4470	4470	4470	779
446	20231114	131300	820753735	4475	4475	4475	4475	177
447	20231114	131200	819961660	4475	4475	4475	4470	898
448	20231114	131100	815946150	4475	4475	4480	4475	621
449	20231114	131000	813165555	4480	4480	4480	4480	174
450	20231114	130900	812386035	4470	4480	4480	4470	1224
451	20231114	130800	806908325	4475	4480	4480	4475	84
452	20231114	130700	806532015	4480	4480	4480	4480	10
453	20231114	130600	806487215	4480	4480	4480	4480	79
454	20231114	130500	806133295	4485	4480	4485	4480	2531
455	20231114	130400	794794105	4480	4480	4480	4480	0
456	20231114	130300	794794105	4480	4480	4480	4480	81
457	20231114	130200	794431225	4480	4480	4480	4480	20
458	20231114	130100	794341625	4480	4480	4480	4475	32
459	20231114	130000	794198415	4475	4480	4480	4475	224
460	20231114	125900	793195155	4475	4475	4475	4475	100
461	20231114	125800	792747655	4475	4475	4475	4475	290
462	20231114	125700	791449905	4475	4470	4475	4470	16
463	20231114	125600	791378320	4470	4480	4480	4470	1162
464	20231114	125500	786178055	4480	4480	4480	4480	29
465	20231114	125400	786048135	4480	4480	4480	4480	84
466	20231114	125300	785671815	4480	4480	4480	4480	0
467	20231114	125200	785671815	4480	4480	4480	4480	102
468	20231114	125100	785214855	4475	4475	4475	4475	300
469	20231114	125000	783872355	4475	4475	4475	4475	501
470	20231114	124900	781630380	4470	4470	4470	4470	12
471	20231114	124800	781576740	4470	4470	4470	4470	100
472	20231114	124700	781129740	4470	4470	4470	4470	300
473	20231114	124600	779788740	4470	4470	4470	4470	15
474	20231114	124500	779721690	4475	4475	4475	4470	1701
475	20231114	124400	772110790	4470	4470	4470	4470	200
476	20231114	124300	771216790	4470	4470	4470	4470	388
477	20231114	124200	769482430	4475	4470	4475	4470	1562
478	20231114	124100	762499925	4470	4470	4470	4470	78
479	20231114	124000	762151265	4470	4470	4470	4470	172
480	20231114	123900	761382425	4465	4470	4470	4465	74
481	20231114	123800	761051650	4470	4470	4470	4470	9
482	20231114	123700	761011420	4470	4470	4470	4470	141
483	20231114	123600	760381150	4470	4470	4470	4470	8
484	20231114	123500	760345390	4470	4470	4470	4470	78
485	20231114	123400	759996730	4470	4470	4470	4470	79
486	20231114	123300	759643600	4470	4470	4470	4470	0
487	20231114	123200	759643600	4470	4470	4470	4470	0
488	20231114	123100	759643600	4470	4470	4470	4470	45
489	20231114	123000	759442450	4470	4470	4470	4470	177
490	20231114	122900	758651260	4470	4470	4470	4470	120
491	20231114	122800	758114860	4470	4470	4470	4465	163
492	20231114	122700	757386300	4465	4465	4465	4465	138
493	20231114	122600	756770130	4465	4470	4470	4465	711
494	20231114	122500	753595460	4470	4450	4470	4450	12127
495	20231114	122400	699528640	4450	4450	4450	4450	5321
496	20231114	122300	675850190	4445	4450	4450	4445	686
497	20231114	122200	672797740	4445	4450	4450	4445	20
498	20231114	122100	672708790	4450	4445	4450	4445	202
499	20231114	122000	671810890	4445	4450	4450	4445	423
500	20231114	121900	669929800	4445	4445	4445	4445	50
501	20231114	121800	669707550	4445	4440	4445	4440	33
502	20231114	121700	669560870	4445	4455	4455	4445	3366
503	20231114	121600	654583185	4455	4455	4455	4455	11
504	20231114	121500	654534180	4455	4455	4455	4455	78
505	20231114	121400	654186690	4455	4455	4455	4455	79
506	20231114	121300	653834745	4455	4455	4455	4455	6
507	20231114	121200	653808015	4455	4455	4455	4450	1153
508	20231114	121100	648672900	4455	4455	4455	4455	0
509	20231114	121000	648672900	4455	4455	4455	4455	296
510	20231114	120900	647354220	4455	4455	4455	4455	47
511	20231114	120800	647144835	4455	4455	4455	4455	84
512	20231114	120700	646770615	4455	4455	4455	4455	0
513	20231114	120600	646770615	4455	4455	4455	4455	82
514	20231114	120500	646405305	4450	4450	4450	4450	0
515	20231114	120400	646405305	4450	4450	4450	4450	1210
516	20231114	120300	641020805	4445	4445	4445	4445	829
517	20231114	120200	637335900	4445	4445	4445	4445	434
518	20231114	120100	635406770	4450	4450	4450	4450	0
519	20231114	120000	635406770	4450	4450	4450	4450	207
520	20231114	115900	634485620	4445	4445	4445	4445	1
521	20231114	115800	634481175	4450	4450	4450	4450	0
522	20231114	115700	634481175	4450	4450	4450	4445	899
523	20231114	115600	630482125	4450	4450	4450	4450	87
524	20231114	115500	630094975	4450	4440	4450	4440	814
525	20231114	115400	626480675	4440	4440	4440	4440	3117
526	20231114	115300	612641195	4440	4440	4440	4440	0
527	20231114	115200	612641195	4440	4440	4440	4440	20
528	20231114	115100	612552395	4440	4440	4440	4440	1176
529	20231114	115000	607330955	4450	4455	4455	4450	1398
530	20231114	114900	601108995	4450	4455	4455	4450	285
531	20231114	114800	599839820	4455	4455	4455	4455	83
532	20231114	114700	599470055	4455	4455	4455	4455	0
533	20231114	114600	599470055	4455	4455	4455	4455	84
534	20231114	114500	599095835	4455	4455	4455	4455	0
535	20231114	114400	599095835	4455	4455	4455	4455	219
536	20231114	114300	598120190	4450	4450	4450	4450	1
537	20231114	114200	598115740	4455	4450	4455	4450	778
538	20231114	114100	594653200	4450	4450	4450	4450	1135
539	20231114	114000	589602450	4450	4450	4450	4425	2172
540	20231114	113900	579974125	4450	4450	4450	4450	1492
541	20231114	113800	573334725	4450	4450	4450	4450	0
542	20231114	113700	573334725	4450	4450	4450	4450	10
543	20231114	113600	573290225	4450	4450	4450	4450	0
544	20231114	113500	573290225	4450	4450	4450	4450	4
545	20231114	113400	573272425	4450	4450	4450	4450	0
546	20231114	113300	573272425	4450	4450	4450	4450	0
547	20231114	113200	573272425	4450	4450	4450	4450	7
548	20231114	113100	573241275	4455	4455	4455	4455	0
549	20231114	113000	573241275	4455	4455	4455	4455	172
550	20231114	112900	572475015	4455	4440	4455	4440	2561
551	20231114	112800	561095765	4450	4445	4450	4445	431
552	20231114	112700	559178815	4445	4445	4445	4445	500
553	20231114	112600	556956315	4445	4445	4445	4445	0
554	20231114	112500	556956315	4445	4445	4445	4445	121
555	20231114	112400	556418470	4450	4440	4450	4440	218
556	20231114	112300	555449370	4445	4450	4450	4445	340
557	20231114	112200	553937635	4455	4455	4455	4455	0
558	20231114	112100	553937635	4455	4455	4455	4455	84
559	20231114	112000	553563415	4455	4455	4455	4455	247
560	20231114	111900	552463030	4450	4450	4450	4450	0
561	20231114	111800	552463030	4450	4450	4455	4450	87
562	20231114	111700	552075455	4460	4460	4460	4460	73
563	20231114	111600	551749875	4460	4460	4460	4460	84
564	20231114	111500	551375235	4440	4440	4440	4440	30
565	20231114	111400	551242035	4460	4460	4460	4460	0
566	20231114	111300	551242035	4460	4460	4460	4460	368
567	20231114	111200	549600755	4460	4460	4460	4460	0
568	20231114	111100	549600755	4460	4450	4460	4450	854
569	20231114	111000	545795915	4460	4460	4460	4460	174
570	20231114	110900	545019875	4460	4460	4460	4460	0
571	20231114	110800	545019875	4460	4465	4465	4460	263
572	20231114	110700	543846845	4475	4475	4475	4475	0
573	20231114	110600	543846845	4475	4475	4475	4475	0
574	20231114	110500	543846845	4475	4460	4475	4460	7075
575	20231114	110400	512222255	4450	4445	4450	4445	784
576	20231114	110300	508733460	4450	4430	4450	4430	260
577	20231114	110200	507576520	4425	4455	4455	4425	1533
578	20231114	110100	500773090	4455	4460	4460	4455	94
579	20231114	110000	500354315	4460	4460	4460	4460	172
580	20231114	105900	499587195	4460	4460	4460	4460	0
581	20231114	105800	499587195	4460	4460	4460	4460	0
582	20231114	105700	499587195	4460	4460	4460	4460	1013
583	20231114	105600	495069215	4460	4450	4460	4450	1249
584	20231114	105500	489502560	4450	4450	4450	4450	10
585	20231114	105400	489458060	4450	4460	4460	4450	881
586	20231114	105300	485536720	4460	4460	4460	4460	356
587	20231114	105200	483948960	4450	4450	4450	4450	0
588	20231114	105100	483948960	4450	4465	4465	4450	699
589	20231114	105000	480830915	4465	4465	4465	4465	172
590	20231114	104900	480062935	4460	4455	4460	4455	447
591	20231114	104800	478070400	4455	4450	4455	4450	624
592	20231114	104700	475293295	4450	4440	4450	4440	2105
593	20231114	104600	465946165	4440	4440	4440	4435	1971
594	20231114	104500	457195715	4440	4440	4440	4440	685
595	20231114	104400	454154315	4440	4440	4440	4440	381
596	20231114	104300	452462675	4440	4440	4445	4440	22
597	20231114	104200	452364895	4445	4445	4445	4445	450
598	20231114	104100	450364645	4445	4445	4445	4445	166
599	20231114	104000	449626775	4455	4460	4460	4440	1981
600	20231114	103900	440809085	4460	4450	4460	4450	107
601	20231114	103800	440332875	4465	4465	4465	4465	382
602	20231114	103700	438627245	4465	4465	4465	4465	0
603	20231114	103600	438627245	4465	4465	4465	4465	0
604	20231114	103500	438627245	4465	4465	4465	4465	11
605	20231114	103400	438578130	4470	4470	4470	4470	0
606	20231114	103300	438578130	4470	4465	4470	4465	659
607	20231114	103200	435635690	4475	4455	4475	4455	3310
608	20231114	103100	420870990	4450	4445	4450	4445	10899
609	20231114	103000	372402070	4440	4440	4440	4440	583
610	20231114	102900	369813550	4430	4430	4430	4430	0
611	20231114	102800	369813550	4430	4430	4430	4430	1
612	20231114	102700	369809120	4440	4445	4445	4440	1755
613	20231114	102600	362016505	4445	4445	4445	4445	104
614	20231114	102500	361554225	4445	4445	4445	4445	0
615	20231114	102400	361554225	4445	4445	4445	4445	0
616	20231114	102300	361554225	4445	4445	4445	4445	10
617	20231114	102200	361509775	4440	4440	4440	4440	120
618	20231114	102100	360976975	4440	4440	4440	4440	60
619	20231114	102000	360710575	4445	4445	4445	4445	651
620	20231114	101900	357816880	4445	4445	4445	4445	110
621	20231114	101800	357327930	4450	4450	4450	4450	381
622	20231114	101700	355632480	4450	4445	4450	4445	85
623	20231114	101600	355254240	4450	4445	4450	4445	441
624	20231114	101500	353291890	4445	4450	4450	4445	82
625	20231114	101400	352927000	4450	4450	4450	4450	101
626	20231114	101300	352477550	4450	4450	4450	4450	0
627	20231114	101200	352477550	4450	4445	4450	4445	2538
628	20231114	101100	341188170	4440	4440	4440	4440	1010
629	20231114	101000	336703770	4445	4445	4445	4445	455
630	20231114	100900	334681295	4445	4445	4445	4445	0
631	20231114	100800	334681295	4445	4440	4445	4440	1410
632	20231114	100700	328420470	4435	4420	4435	4420	2271
633	20231114	100600	318367400	4420	4420	4420	4415	105
634	20231114	100500	317903305	4420	4420	4420	4420	333
635	20231114	100400	316431445	4420	4420	4420	4420	2
636	20231114	100300	316422605	4415	4420	4420	4415	113
637	20231114	100200	315923660	4425	4425	4425	4425	0
638	20231114	100100	315923660	4425	4425	4425	4425	10
639	20231114	100000	315879410	4425	4415	4425	4415	305
640	20231114	095900	314531165	4415	4415	4415	4415	714
641	20231114	095800	311378855	4415	4420	4420	4415	525
642	20231114	095700	309058655	4420	4420	4420	4415	107
643	20231114	095600	308585740	4415	4415	4415	4415	939
644	20231114	095500	304440055	4415	4425	4425	4415	1115
645	20231114	095400	299517055	4420	4425	4425	4420	265
646	20231114	095300	298345630	4430	4430	4430	4430	0
647	20231114	095200	298345630	4430	4435	4435	4430	332
648	20231114	095100	296874720	4435	4430	4435	4430	2620
649	20231114	095000	285267620	4435	4435	4435	4435	10
650	20231114	094900	285223270	4430	4435	4435	4430	3
651	20231114	094800	285209975	4430	4425	4430	4425	508
652	20231114	094700	282961185	4420	4420	4420	4420	500
653	20231114	094600	280751185	4420	4420	4420	4420	0
654	20231114	094500	280751185	4420	4420	4420	4420	289
655	20231114	094400	279473805	4435	4420	4435	4420	151
656	20231114	094300	278806235	4435	4440	4440	4430	230
657	20231114	094200	277787125	4440	4430	4440	4425	2358
658	20231114	094100	267343375	4425	4425	4425	4425	5
659	20231114	094000	267321250	4425	4430	4430	4425	1101
660	20231114	093900	262448825	4430	4425	4430	4425	751
661	20231114	093800	259125645	4430	4430	4430	4430	460
662	20231114	093700	257087845	4435	4440	4440	4435	1078
663	20231114	093600	252306875	4440	4435	4440	4435	26
664	20231114	093500	252191440	4435	4435	4455	4435	1610
665	20231114	093400	245042010	4455	4440	4455	4440	205
666	20231114	093300	244131585	4440	4455	4455	4440	203
667	20231114	093200	243230055	4455	4455	4455	4455	28
668	20231114	093100	243105315	4455	4455	4460	4440	63
669	20231114	093000	242824885	4455	4460	4460	4450	871
670	20231114	092900	238948900	4455	4455	4455	4455	125
671	20231114	092800	238392025	4450	4445	4450	4445	1178
672	20231114	092700	233149950	4445	4445	4445	4445	15
673	20231114	092600	233083275	4445	4440	4445	4440	139
674	20231114	092500	232465425	4440	4440	4440	4440	372
675	20231114	092400	230813745	4435	4440	4440	4435	2410
676	20231114	092300	220119735	4440	4440	4440	4440	582
677	20231114	092200	217535655	4440	4435	4440	4435	357
678	20231114	092100	215950825	4435	4430	4435	4430	2535
679	20231114	092000	204720650	4425	4430	4430	4425	201
680	20231114	091900	203830225	4430	4420	4430	4420	1086
681	20231114	091800	199029425	4430	4435	4435	4420	829
682	20231114	091700	195356925	4435	4425	4435	4425	656
683	20231114	091600	192448975	4430	4415	4430	4415	1012
684	20231114	091500	187980980	4430	4430	4430	4420	597
685	20231114	091400	185339900	4430	4430	4430	4430	913
686	20231114	091300	181295310	4435	4435	4435	4420	878
687	20231114	091200	177414015	4440	4440	4440	4440	1676
688	20231114	091100	169972575	4450	4430	4455	4430	5528
689	20231114	091000	145379670	4440	4440	4440	4440	909
690	20231114	090900	141343710	4430	4440	4440	4430	1710
691	20231114	090800	133761310	4435	4430	4450	4430	2333
692	20231114	090700	123418375	4430	4415	4430	4415	1650
693	20231114	090600	116125970	4415	4405	4420	4405	1575
694	20231114	090500	109180270	4420	4405	4425	4400	2064
695	20231114	090400	100092795	4405	4425	4430	4400	570
696	20231114	090300	97576760	4410	4430	4445	4410	1333
697	20231114	090200	91677730	4395	4385	4430	4385	3748
698	20231114	090100	75191825	4375	4350	4375	4350	676
699	20231114	090000	72240150	4375	4300	4385	4300	16749