KissMeData/001200/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183300	2644441325	4175	4175	4175	4175	22298
3	20231114	183200	2644441325	4175	4175	4175	4175	0
4	20231114	183100	2644441325	4175	4175	4175	4175	0
5	20231114	183000	2644441325	4175	4175	4175	4175	0
6	20231114	182900	2644441325	4175	4175	4175	4175	0
7	20231114	182800	2644441325	4175	4175	4175	4175	0
8	20231114	182700	2644441325	4175	4175	4175	4175	0
9	20231114	182600	2644441325	4175	4175	4175	4175	0
10	20231114	182500	2644441325	4175	4175	4175	4175	0
11	20231114	182400	2644441325	4175	4175	4175	4175	0
12	20231114	182300	2644441325	4175	4175	4175	4175	0
13	20231114	182200	2644441325	4175	4175	4175	4175	0
14	20231114	182100	2644441325	4175	4175	4175	4175	0
15	20231114	182000	2644441325	4175	4175	4175	4175	0
16	20231114	181900	2644441325	4175	4175	4175	4175	0
17	20231114	181800	2644441325	4175	4175	4175	4175	0
18	20231114	181700	2644441325	4175	4175	4175	4175	0
19	20231114	181600	2644441325	4175	4175	4175	4175	0
20	20231114	181500	2644441325	4175	4175	4175	4175	0
21	20231114	181400	2644441325	4175	4175	4175	4175	0
22	20231114	181300	2644441325	4175	4175	4175	4175	0
23	20231114	181200	2644441325	4175	4175	4175	4175	0
24	20231114	181100	2644441325	4175	4175	4175	4175	0
25	20231114	181000	2644441325	4175	4175	4175	4175	0
26	20231114	180900	2644441325	4175	4175	4175	4175	0
27	20231114	180800	2644441325	4175	4175	4175	4175	0
28	20231114	180700	2644441325	4175	4175	4175	4175	0
29	20231114	180600	2644441325	4175	4175	4175	4175	0
30	20231114	180500	2644441325	4175	4175	4175	4175	0
31	20231114	180400	2644441325	4175	4175	4175	4175	0
32	20231114	180300	2644441325	4175	4175	4175	4175	22298
33	20231114	180200	2644441325	4175	4175	4175	4175	0
34	20231114	180100	2644441325	4175	4175	4175	4175	0
35	20231114	180000	2644441325	4175	4175	4175	4175	0
36	20231114	175900	2644441325	4175	4175	4175	4175	0
37	20231114	175800	2644441325	4175	4175	4175	4175	0
38	20231114	175700	2644441325	4175	4175	4175	4175	0
39	20231114	175600	2644441325	4175	4175	4175	4175	0
40	20231114	175500	2644441325	4175	4175	4175	4175	0
41	20231114	175400	2644441325	4175	4175	4175	4175	0
42	20231114	175300	2644441325	4175	4175	4175	4175	0
43	20231114	175200	2644441325	4175	4175	4175	4175	0
44	20231114	175100	2644441325	4175	4175	4175	4175	0
45	20231114	175000	2644441325	4175	4175	4175	4175	0
46	20231114	174900	2644441325	4175	4175	4175	4175	0
47	20231114	174800	2644441325	4175	4175	4175	4175	0
48	20231114	174700	2644441325	4175	4175	4175	4175	0
49	20231114	174600	2644441325	4175	4175	4175	4175	0
50	20231114	174500	2644441325	4175	4175	4175	4175	0
51	20231114	174400	2644441325	4175	4175	4175	4175	0
52	20231114	174300	2644441325	4175	4175	4175	4175	0
53	20231114	174200	2644441325	4175	4175	4175	4175	0
54	20231114	174100	2644441325	4175	4175	4175	4175	0
55	20231114	174000	2644441325	4175	4175	4175	4175	0
56	20231114	173900	2644441325	4175	4175	4175	4175	0
57	20231114	173800	2644441325	4175	4175	4175	4175	0
58	20231114	173700	2644441325	4175	4175	4175	4175	0
59	20231114	173600	2644441325	4175	4175	4175	4175	0
60	20231114	173500	2644441325	4175	4175	4175	4175	0
61	20231114	173400	2644441325	4175	4175	4175	4175	0
62	20231114	173300	2644441325	4175	4175	4175	4175	22298
63	20231114	173200	2644441325	4175	4175	4175	4175	0
64	20231114	173100	2644441325	4175	4175	4175	4175	0
65	20231114	173000	2644441325	4175	4175	4175	4175	0
66	20231114	172900	2644441325	4175	4175	4175	4175	0
67	20231114	172800	2644441325	4175	4175	4175	4175	0
68	20231114	172700	2644441325	4175	4175	4175	4175	0
69	20231114	172600	2644441325	4175	4175	4175	4175	0
70	20231114	172500	2644441325	4175	4175	4175	4175	0
71	20231114	172400	2644441325	4175	4175	4175	4175	0
72	20231114	172300	2644441325	4175	4175	4175	4175	0
73	20231114	172200	2644441325	4175	4175	4175	4175	0
74	20231114	172100	2644441325	4175	4175	4175	4175	0
75	20231114	172000	2644441325	4175	4175	4175	4175	0
76	20231114	171900	2644441325	4175	4175	4175	4175	0
77	20231114	171800	2644441325	4175	4175	4175	4175	0
78	20231114	171700	2644441325	4175	4175	4175	4175	0
79	20231114	171600	2644441325	4175	4175	4175	4175	0
80	20231114	171500	2644441325	4175	4175	4175	4175	0
81	20231114	171400	2644441325	4175	4175	4175	4175	0
82	20231114	171300	2644441325	4175	4175	4175	4175	0
83	20231114	171200	2644441325	4175	4175	4175	4175	0
84	20231114	171100	2644441325	4175	4175	4175	4175	0
85	20231114	171000	2644441325	4175	4175	4175	4175	0
86	20231114	170900	2644441325	4175	4175	4175	4175	0
87	20231114	170800	2644441325	4175	4175	4175	4175	0
88	20231114	170700	2644441325	4175	4175	4175	4175	0
89	20231114	170600	2644441325	4175	4175	4175	4175	0
90	20231114	170500	2644441325	4175	4175	4175	4175	0
91	20231114	170400	2644441325	4175	4175	4175	4175	0
92	20231114	170300	2644441325	4175	4175	4175	4175	22298
93	20231114	170200	2644441325	4175	4175	4175	4175	0
94	20231114	170100	2644441325	4175	4175	4175	4175	0
95	20231114	170000	2644441325	4175	4175	4175	4175	0
96	20231114	165900	2644441325	4175	4175	4175	4175	0
97	20231114	165800	2644441325	4175	4175	4175	4175	0
98	20231114	165700	2644441325	4175	4175	4175	4175	0
99	20231114	165600	2644441325	4175	4175	4175	4175	0
100	20231114	165500	2644441325	4175	4175	4175	4175	0
101	20231114	165400	2644441325	4175	4175	4175	4175	0
102	20231114	165300	2644441325	4175	4175	4175	4175	0
103	20231114	165200	2644441325	4175	4175	4175	4175	0
104	20231114	165100	2644441325	4175	4175	4175	4175	0
105	20231114	165000	2644441325	4175	4175	4175	4175	0
106	20231114	164900	2644441325	4175	4175	4175	4175	0
107	20231114	164800	2644441325	4175	4175	4175	4175	0
108	20231114	164700	2644441325	4175	4175	4175	4175	0
109	20231114	164600	2644441325	4175	4175	4175	4175	0
110	20231114	164500	2644441325	4175	4175	4175	4175	0
111	20231114	164400	2644441325	4175	4175	4175	4175	0
112	20231114	164300	2644441325	4175	4175	4175	4175	0
113	20231114	164200	2644441325	4175	4175	4175	4175	0
114	20231114	164100	2644441325	4175	4175	4175	4175	0
115	20231114	164000	2644441325	4175	4175	4175	4175	0
116	20231114	163900	2644441325	4175	4175	4175	4175	0
117	20231114	163800	2644441325	4175	4175	4175	4175	0
118	20231114	163700	2644441325	4175	4175	4175	4175	0
119	20231114	163600	2644441325	4175	4175	4175	4175	0
120	20231114	163500	2644441325	4175	4175	4175	4175	0
121	20231114	163400	2644441325	4175	4175	4175	4175	0
122	20231114	163300	2644441325	4175	4175	4175	4175	22298
123	20231114	163200	2644441325	4175	4175	4175	4175	0
124	20231114	163100	2644441325	4175	4175	4175	4175	0
125	20231114	163000	2644441325	4175	4175	4175	4175	0
126	20231114	162900	2644441325	4175	4175	4175	4175	0
127	20231114	162800	2644441325	4175	4175	4175	4175	0
128	20231114	162700	2644441325	4175	4175	4175	4175	0
129	20231114	162600	2644441325	4175	4175	4175	4175	0
130	20231114	162500	2644441325	4175	4175	4175	4175	0
131	20231114	162400	2644441325	4175	4175	4175	4175	0
132	20231114	162300	2644441325	4175	4175	4175	4175	0
133	20231114	162200	2644441325	4175	4175	4175	4175	0
134	20231114	162100	2644441325	4175	4175	4175	4175	0
135	20231114	162000	2644441325	4175	4175	4175	4175	0
136	20231114	161900	2644441325	4175	4175	4175	4175	0
137	20231114	161800	2644441325	4175	4175	4175	4175	0
138	20231114	161700	2644441325	4175	4175	4175	4175	0
139	20231114	161600	2644441325	4175	4175	4175	4175	0
140	20231114	161500	2644441325	4175	4175	4175	4175	0
141	20231114	161400	2644441325	4175	4175	4175	4175	0
142	20231114	161300	2644441325	4175	4175	4175	4175	0
143	20231114	161200	2644441325	4175	4175	4175	4175	0
144	20231114	161100	2644441325	4175	4175	4175	4175	0
145	20231114	161000	2644441325	4175	4175	4175	4175	0
146	20231114	160900	2644441325	4175	4175	4175	4175	0
147	20231114	160800	2644441325	4175	4175	4175	4175	0
148	20231114	160700	2644441325	4175	4175	4175	4175	0
149	20231114	160600	2644441325	4175	4175	4175	4175	0
150	20231114	160500	2644441325	4175	4175	4175	4175	0
151	20231114	160400	2644441325	4175	4175	4175	4175	0
152	20231114	160300	2644441325	4175	4175	4175	4175	22298
153	20231114	160200	2644441325	4175	4175	4175	4175	0
154	20231114	160100	2644441325	4175	4175	4175	4175	0
155	20231114	160000	2644441325	4175	4175	4175	4175	0
156	20231114	155900	2644441325	4175	4175	4175	4175	0
157	20231114	155800	2644441325	4175	4175	4175	4175	0
158	20231114	155700	2644441325	4175	4175	4175	4175	0
159	20231114	155600	2644441325	4175	4175	4175	4175	0
160	20231114	155500	2644441325	4175	4175	4175	4175	0
161	20231114	155400	2644441325	4175	4175	4175	4175	0
162	20231114	155300	2644441325	4175	4175	4175	4175	0
163	20231114	155200	2644441325	4175	4175	4175	4175	0
164	20231114	155100	2644441325	4175	4175	4175	4175	0
165	20231114	155000	2644441325	4175	4175	4175	4175	0
166	20231114	154900	2644441325	4175	4175	4175	4175	0
167	20231114	154800	2644441325	4175	4175	4175	4175	0
168	20231114	154700	2644441325	4175	4175	4175	4175	0
169	20231114	154600	2644441325	4175	4175	4175	4175	0
170	20231114	154500	2644441325	4175	4175	4175	4175	0
171	20231114	154400	2644441325	4175	4175	4175	4175	0
172	20231114	154300	2644441325	4175	4175	4175	4175	0
173	20231114	154200	2644441325	4175	4175	4175	4175	0
174	20231114	154100	2644441325	4175	4175	4175	4175	0
175	20231114	154000	2644441325	4175	4175	4175	4175	0
176	20231114	153900	2644441325	4175	4175	4175	4175	0
177	20231114	153800	2644441325	4175	4175	4175	4175	0
178	20231114	153700	2644441325	4175	4175	4175	4175	0
179	20231114	153600	2644441325	4175	4175	4175	4175	0
180	20231114	153500	2644441325	4175	4175	4175	4175	0
181	20231114	153400	2644441325	4175	4175	4175	4175	0
182	20231114	153300	2644441325	4175	4175	4175	4175	22298
183	20231114	153200	2644441325	4175	4175	4175	4175	0
184	20231114	153100	2644441325	4175	4175	4175	4175	0
185	20231114	153000	2644441325	4175	4175	4175	4175	22298
186	20231114	152900	2551347175	4185	4185	4185	4185	0
187	20231114	152800	2551347175	4185	4185	4185	4185	0
188	20231114	152700	2551347175	4185	4185	4185	4185	0
189	20231114	152600	2551347175	4185	4185	4185	4185	0
190	20231114	152500	2551347175	4185	4185	4185	4185	0
191	20231114	152400	2551347175	4185	4185	4185	4185	0
192	20231114	152300	2551347175	4185	4185	4185	4185	0
193	20231114	152200	2551347175	4185	4185	4185	4185	0
194	20231114	152100	2551347175	4185	4185	4185	4185	0
195	20231114	152000	2551347175	4185	4185	4185	4185	0
196	20231114	151900	2551347175	4185	4180	4185	4175	3906
197	20231114	151800	2535021375	4180	4180	4180	4170	1979
198	20231114	151700	2526762990	4175	4180	4180	4175	1015
199	20231114	151600	2522522550	4180	4170	4180	4165	559
200	20231114	151500	2520188770	4180	4180	4180	4180	46
201	20231114	151400	2519996490	4165	4160	4180	4155	1218
202	20231114	151300	2514905785	4180	4165	4180	4150	3493
203	20231114	151200	2500351820	4160	4155	4180	4155	348
204	20231114	151100	2498904120	4155	4155	4180	4150	2161
205	20231114	151000	2489892795	4170	4175	4175	4150	1504
206	20231114	150900	2483622765	4175	4145	4180	4145	2248
207	20231114	150800	2474238080	4170	4145	4180	4140	4861
208	20231114	150700	2453970675	4180	4175	4185	4140	11461
209	20231114	150600	2406138120	4145	4160	4175	4130	22475
210	20231114	150500	2312896835	4175	4165	4175	4155	2029
211	20231114	150400	2304453030	4165	4170	4180	4165	6117
212	20231114	150300	2278947395	4170	4160	4170	4155	563
213	20231114	150200	2276603110	4155	4160	4165	4155	1556
214	20231114	150100	2270124325	4170	4160	4170	4160	1901
215	20231114	150000	2262207160	4160	4170	4175	4155	3514
216	20231114	145900	2247575430	4175	4185	4185	4175	3422
217	20231114	145800	2233257510	4170	4160	4170	4160	3192
218	20231114	145700	2219959375	4155	4150	4155	4140	2744
219	20231114	145600	2208579185	4150	4150	4150	4150	2885
220	20231114	145500	2196606435	4145	4140	4145	4140	2243
221	20231114	145400	2187314280	4135	4135	4135	4135	1179
222	20231114	145300	2182439115	4120	4130	4135	4120	5428
223	20231114	145200	2160041835	4130	4130	4130	4130	3494
224	20231114	145100	2145611615	4125	4125	4125	4125	1467
225	20231114	145000	2139560240	4115	4120	4120	4115	1250
226	20231114	144900	2134415240	4115	4115	4115	4115	374
227	20231114	144800	2132876230	4115	4120	4120	4115	1459
228	20231114	144700	2126870150	4115	4115	4115	4115	1
229	20231114	144600	2126866035	4125	4125	4125	4125	0
230	20231114	144500	2126866035	4125	4125	4125	4125	303
231	20231114	144400	2125616160	4125	4125	4125	4125	0
232	20231114	144300	2125616160	4125	4125	4125	4125	0
233	20231114	144200	2125616160	4125	4125	4125	4125	0
234	20231114	144100	2125616160	4125	4125	4125	4125	0
235	20231114	144000	2125616160	4125	4120	4125	4120	939
236	20231114	143900	2121747475	4120	4120	4120	4120	156
237	20231114	143800	2121104755	4115	4120	4125	4115	13
238	20231114	143700	2121051185	4120	4120	4120	4120	1276
239	20231114	143600	2115794065	4120	4120	4120	4120	4
240	20231114	143500	2115777585	4120	4120	4120	4120	1798
241	20231114	143400	2108369825	4110	4120	4120	4110	6596
242	20231114	143300	2081256315	4120	4120	4120	4115	1242
243	20231114	143200	2076139300	4120	4120	4120	4120	1466
244	20231114	143100	2070099380	4120	4120	4120	4115	423
245	20231114	143000	2068356680	4120	4120	4120	4120	500
246	20231114	142900	2066296680	4120	4120	4120	4120	100
247	20231114	142800	2065884680	4120	4115	4120	4110	109
248	20231114	142700	2065436140	4115	4115	4115	4115	3
249	20231114	142600	2065423795	4115	4115	4120	4115	1828
250	20231114	142500	2057901570	4120	4120	4120	4120	186
251	20231114	142400	2057135250	4120	4120	4120	4120	30
252	20231114	142300	2057011650	4120	4120	4120	4120	214
253	20231114	142200	2056129970	4120	4120	4120	4120	20
254	20231114	142100	2056047570	4120	4120	4120	4120	127
255	20231114	142000	2055524330	4115	4115	4115	4115	0
256	20231114	141900	2055524330	4115	4110	4115	4110	3140
257	20231114	141800	2042612450	4110	4110	4110	4110	632
258	20231114	141700	2040014930	4110	4110	4110	4110	106
259	20231114	141600	2039579270	4110	4110	4110	4110	1611
260	20231114	141500	2032958060	4115	4115	4115	4115	0
261	20231114	141400	2032958060	4115	4115	4115	4115	25
262	20231114	141300	2032855185	4115	4115	4120	4115	977
263	20231114	141200	2028834825	4110	4110	4110	4110	100
264	20231114	141100	2028423825	4115	4115	4115	4115	0
265	20231114	141000	2028423825	4115	4115	4115	4115	100
266	20231114	140900	2028012325	4115	4115	4115	4115	12
267	20231114	140800	2027962945	4115	4115	4115	4115	0
268	20231114	140700	2027962945	4115	4115	4115	4115	100
269	20231114	140600	2027551445	4115	4110	4115	4110	879
270	20231114	140500	2023938745	4110	4105	4110	4105	435
271	20231114	140400	2022153065	4095	4100	4100	4095	384
272	20231114	140300	2020580580	4105	4105	4105	4105	67
273	20231114	140200	2020305545	4105	4105	4105	4105	3
274	20231114	140100	2020293230	4105	4110	4110	4105	2543
275	20231114	140000	2009854210	4110	4110	4110	4110	1
276	20231114	135900	2009850100	4105	4105	4105	4105	0
277	20231114	135800	2009850100	4105	4105	4105	4105	0
278	20231114	135700	2009850100	4105	4100	4105	4100	2870
279	20231114	135600	1998072060	4100	4100	4100	4100	30
280	20231114	135500	1997949060	4100	4100	4100	4100	14
281	20231114	135400	1997891660	4100	4100	4100	4100	202
282	20231114	135300	1997063460	4095	4095	4095	4095	957
283	20231114	135200	1993144545	4095	4095	4095	4095	48
284	20231114	135100	1992947985	4095	4095	4095	4095	1
285	20231114	135000	1992943890	4095	4095	4095	4095	100
286	20231114	134900	1992534390	4095	4090	4095	4085	478
287	20231114	134800	1990580535	4080	4095	4095	4080	13100
288	20231114	134700	1937073945	4095	4095	4100	4095	2050
289	20231114	134600	1928677945	4100	4110	4110	4100	748
290	20231114	134500	1925610020	4110	4110	4110	4110	0
291	20231114	134400	1925610020	4110	4115	4115	4110	1500
292	20231114	134300	1919442520	4115	4115	4115	4115	101
293	20231114	134200	1919026905	4105	4110	4110	4105	368
294	20231114	134100	1917516240	4100	4125	4125	4100	7600
295	20231114	134000	1886302820	4135	4135	4135	4135	1
296	20231114	133900	1886298685	4125	4125	4125	4125	0
297	20231114	133800	1886298685	4125	4125	4125	4125	101
298	20231114	133700	1885882060	4135	4135	4135	4125	1037
299	20231114	133600	1881604065	4135	4135	4135	4135	1
300	20231114	133500	1881599930	4135	4135	4135	4135	230
301	20231114	133400	1880648880	4130	4130	4130	4130	1000
302	20231114	133300	1876518880	4130	4130	4130	4130	121
303	20231114	133200	1876019150	4130	4130	4130	4130	0
304	20231114	133100	1876019150	4130	4130	4130	4130	150
305	20231114	133000	1875399650	4130	4130	4130	4130	1772
306	20231114	132900	1868081290	4130	4130	4130	4130	725
307	20231114	132800	1865087040	4130	4130	4130	4130	121
308	20231114	132700	1864587310	4135	4135	4135	4135	62
309	20231114	132600	1864330940	4140	4140	4140	4140	6
310	20231114	132500	1864306100	4140	4140	4140	4140	1
311	20231114	132400	1864301960	4140	4135	4140	4135	31
312	20231114	132300	1864173770	4135	4135	4135	4135	100
313	20231114	132200	1863760270	4135	4135	4135	4135	33
314	20231114	132100	1863623815	4135	4135	4135	4135	20
315	20231114	132000	1863541115	4135	4135	4135	4135	45
316	20231114	131900	1863355040	4140	4135	4140	4135	1422
317	20231114	131800	1857470460	4135	4135	4135	4135	0
318	20231114	131700	1857470460	4135	4135	4135	4135	36
319	20231114	131600	1857321600	4135	4135	4135	4135	2098
320	20231114	131500	1848646370	4135	4125	4135	4125	7249
321	20231114	131400	1818682205	4125	4125	4125	4125	6
322	20231114	131300	1818657455	4110	4110	4110	4110	0
323	20231114	131200	1818657455	4110	4110	4110	4110	0
324	20231114	131100	1818657455	4110	4125	4125	4110	6000
325	20231114	131000	1793966800	4130	4130	4130	4130	3
326	20231114	130900	1793954410	4130	4130	4130	4130	10
327	20231114	130800	1793913110	4130	4130	4130	4130	3000
328	20231114	130700	1781523110	4130	4130	4130	4130	0
329	20231114	130600	1781523110	4130	4130	4130	4130	0
330	20231114	130500	1781523110	4130	4130	4130	4130	0
331	20231114	130400	1781523110	4130	4130	4130	4130	0
332	20231114	130300	1781523110	4130	4130	4130	4130	0
333	20231114	130200	1781523110	4130	4130	4130	4130	470
334	20231114	130100	1779582010	4130	4130	4130	4130	0
335	20231114	130000	1779582010	4130	4130	4130	4130	0
336	20231114	125900	1779582010	4130	4130	4130	4130	0
337	20231114	125800	1779582010	4130	4130	4130	4130	5
338	20231114	125700	1779561360	4130	4130	4130	4130	500
339	20231114	125600	1777496360	4135	4135	4135	4135	8
340	20231114	125500	1777463280	4135	4135	4135	4135	100
341	20231114	125400	1777049780	4135	4135	4135	4135	0
342	20231114	125300	1777049780	4135	4135	4135	4135	176
343	20231114	125200	1776322020	4130	4130	4130	4130	20
344	20231114	125100	1776239420	4130	4130	4130	4130	0
345	20231114	125000	1776239420	4130	4130	4130	4130	300
346	20231114	124900	1775000420	4125	4125	4125	4125	0
347	20231114	124800	1775000420	4125	4125	4125	4125	72
348	20231114	124700	1774703420	4135	4135	4135	4135	1
349	20231114	124600	1774699285	4135	4135	4135	4135	0
350	20231114	124500	1774699285	4135	4135	4135	4135	101
351	20231114	124400	1774281650	4130	4130	4130	4130	0
352	20231114	124300	1774281650	4130	4130	4130	4130	472
353	20231114	124200	1772332290	4130	4130	4130	4130	1000
354	20231114	124100	1768202290	4130	4130	4130	4130	0
355	20231114	124000	1768202290	4130	4130	4130	4130	1
356	20231114	123900	1768198160	4135	4135	4135	4130	2009
357	20231114	123800	1759899465	4135	4135	4135	4135	5
358	20231114	123700	1759878790	4135	4140	4140	4135	1393
359	20231114	123600	1754116770	4140	4140	4140	4140	108
360	20231114	123500	1753669650	4140	4140	4140	4140	0
361	20231114	123400	1753669650	4140	4140	4140	4140	0
362	20231114	123300	1753669650	4140	4140	4140	4140	430
363	20231114	123200	1751889450	4130	4140	4140	4130	22
364	20231114	123100	1751798390	4140	4140	4140	4140	0
365	20231114	123000	1751798390	4140	4140	4140	4130	912
366	20231114	122900	1748027275	4140	4150	4150	4140	1987
367	20231114	122800	1739788325	4150	4145	4150	4145	2
368	20231114	122700	1739780030	4140	4140	4140	4140	1
369	20231114	122600	1739775890	4140	4140	4140	4140	0
370	20231114	122500	1739775890	4140	4135	4140	4135	450
371	20231114	122400	1737913890	4130	4135	4135	4130	672
372	20231114	122300	1735137030	4130	4130	4130	4130	0
373	20231114	122200	1735137030	4130	4125	4130	4125	3078
374	20231114	122100	1722431030	4125	4130	4130	4125	28772
375	20231114	122000	1603717295	4135	4130	4135	4130	14506
376	20231114	121900	1543752005	4125	4125	4125	4125	0
377	20231114	121800	1543752005	4125	4125	4125	4125	0
378	20231114	121700	1543752005	4125	4125	4125	4125	124
379	20231114	121600	1543240505	4125	4120	4125	4120	2613
380	20231114	121500	1532472315	4120	4120	4120	4120	3108
381	20231114	121400	1519667355	4125	4125	4125	4125	20
382	20231114	121300	1519584855	4125	4125	4125	4125	0
383	20231114	121200	1519584855	4125	4125	4125	4125	1
384	20231114	121100	1519580730	4125	4125	4125	4125	1
385	20231114	121000	1519576605	4120	4120	4120	4120	0
386	20231114	120900	1519576605	4120	4120	4120	4120	10
387	20231114	120800	1519535405	4120	4120	4120	4120	209
388	20231114	120700	1518674325	4120	4120	4120	4120	225
389	20231114	120600	1517747325	4125	4125	4125	4125	5
390	20231114	120500	1517726700	4125	4125	4125	4125	139
391	20231114	120400	1517153325	4125	4125	4125	4125	200
392	20231114	120300	1516328325	4125	4125	4125	4125	1025
393	20231114	120200	1512100200	4125	4120	4125	4120	3
394	20231114	120100	1512087835	4120	4120	4120	4120	0
395	20231114	120000	1512087835	4120	4120	4120	4120	487
396	20231114	115900	1510081395	4115	4115	4115	4115	0
397	20231114	115800	1510081395	4115	4115	4115	4115	0
398	20231114	115700	1510081395	4115	4115	4115	4115	483
399	20231114	115600	1508093850	4115	4115	4115	4115	0
400	20231114	115500	1508093850	4115	4110	4115	4110	1968
401	20231114	115400	1500005365	4110	4110	4115	4110	1038
402	20231114	115300	1495739170	4110	4110	4110	4110	1464
403	20231114	115200	1489722130	4110	4110	4110	4110	0
404	20231114	115100	1489722130	4110	4110	4110	4110	271
405	20231114	115000	1488608320	4105	4105	4105	4105	0
406	20231114	114900	1488608320	4105	4105	4105	4105	0
407	20231114	114800	1488608320	4105	4105	4105	4105	0
408	20231114	114700	1488608320	4105	4105	4105	4105	160
409	20231114	114600	1487951520	4105	4120	4120	4105	8500
410	20231114	114500	1452978355	4125	4125	4125	4125	5
411	20231114	114400	1452957730	4125	4125	4125	4125	2
412	20231114	114300	1452949480	4120	4120	4120	4120	0
413	20231114	114200	1452949480	4120	4120	4120	4120	101
414	20231114	114100	1452533360	4115	4115	4115	4115	10
415	20231114	114000	1452492210	4115	4115	4115	4115	0
416	20231114	113900	1452492210	4115	4115	4115	4115	40
417	20231114	113800	1452327610	4115	4110	4115	4110	1625
418	20231114	113700	1445648855	4105	4105	4105	4105	0
419	20231114	113600	1445648855	4105	4105	4105	4105	250
420	20231114	113500	1444622605	4100	4110	4110	4100	3979
421	20231114	113400	1428296355	4110	4110	4110	4110	120
422	20231114	113300	1427803155	4110	4110	4110	4110	18
423	20231114	113200	1427729175	4110	4110	4110	4110	50
424	20231114	113100	1427523675	4110	4110	4110	4110	124
425	20231114	113000	1427014035	4110	4110	4110	4100	5001
426	20231114	112900	1406495355	4110	4110	4110	4110	0
427	20231114	112800	1406495355	4110	4110	4110	4110	7448
428	20231114	112700	1375884075	4110	4110	4110	4110	1137
429	20231114	112600	1371211005	4110	4110	4110	4110	2
430	20231114	112500	1371202785	4115	4115	4115	4115	0
431	20231114	112400	1371202785	4115	4110	4115	4110	1336
432	20231114	112300	1365711820	4105	4120	4120	4105	7000
433	20231114	112200	1336932725	4125	4130	4130	4125	352
434	20231114	112100	1335480715	4130	4130	4130	4130	79
435	20231114	112000	1335154445	4130	4130	4135	4130	1996
436	20231114	111900	1326910960	4130	4115	4130	4115	16154
437	20231114	111800	1260363520	4110	4110	4110	4110	4777
438	20231114	111700	1240730050	4110	4105	4110	4105	6000
439	20231114	111600	1216095050	4110	4095	4110	4095	505
440	20231114	111500	1214019575	4105	4090	4105	4090	1005
441	20231114	111400	1209894125	4100	4080	4105	4080	15992
442	20231114	111300	1144368850	4085	4080	4085	4080	55
443	20231114	111200	1144144200	4080	4080	4080	4075	1913
444	20231114	111100	1136339210	4080	4085	4085	4075	233
445	20231114	111000	1135389530	4080	4075	4080	4075	1543
446	20231114	110900	1129094300	4075	4075	4075	4075	282
447	20231114	110800	1127945150	4070	4070	4070	4055	10036
448	20231114	110700	1087201405	4070	4090	4090	4070	32237
449	20231114	110600	955885130	4090	4090	4090	4090	1
450	20231114	110500	955881040	4090	4095	4095	4090	6829
451	20231114	110400	927923455	4095	4095	4095	4095	0
452	20231114	110300	927923455	4095	4095	4095	4095	1087
453	20231114	110200	923472190	4100	4100	4100	4100	3789
454	20231114	110100	907937290	4110	4105	4110	4105	325
455	20231114	110000	906603160	4115	4115	4115	4115	638
456	20231114	105900	903977790	4105	4105	4105	4100	12085
457	20231114	105800	854368870	4100	4100	4100	4100	732
458	20231114	105700	851367670	4100	4100	4105	4100	620
459	20231114	105600	848825170	4100	4095	4100	4095	1312
460	20231114	105500	843448410	4095	4085	4110	4085	4635
461	20231114	105400	824474220	4085	4085	4090	4070	7099
462	20231114	105300	795522810	4090	4115	4115	4085	7079
463	20231114	105200	766527430	4120	4125	4125	4105	9158
464	20231114	105100	728903405	4125	4125	4130	4120	740
465	20231114	105000	725851560	4120	4120	4120	4120	1021
466	20231114	104900	721645040	4125	4110	4125	4105	4619
467	20231114	104800	702620170	4110	4110	4120	4110	7846
468	20231114	104700	670319805	4110	4135	4135	4110	12199
469	20231114	104600	620102695	4135	4145	4150	4135	3229
470	20231114	104500	606733350	4145	4140	4145	4140	313
471	20231114	104400	605436465	4140	4140	4140	4140	6
472	20231114	104300	605411625	4125	4135	4145	4125	9002
473	20231114	104200	568245425	4135	4135	4135	4135	72
474	20231114	104100	567947705	4155	4145	4155	4135	6018
475	20231114	104000	543022740	4150	4160	4160	4150	5553
476	20231114	103900	519964775	4155	4160	4160	4155	497
477	20231114	103800	517898180	4160	4160	4160	4160	2100
478	20231114	103700	509162180	4160	4170	4170	4160	5073
479	20231114	103600	488048150	4180	4180	4180	4180	0
480	20231114	103500	488048150	4180	4180	4180	4180	3096
481	20231114	103400	475106870	4170	4170	4170	4170	38
482	20231114	103300	474948410	4165	4165	4165	4165	0
483	20231114	103200	474948410	4165	4165	4165	4165	0
484	20231114	103100	474948410	4165	4170	4170	4165	1293
485	20231114	103000	469556700	4170	4160	4170	4160	181
486	20231114	102900	468801950	4170	4175	4175	4170	119
487	20231114	102800	468305640	4175	4165	4175	4160	2300
488	20231114	102700	458726200	4170	4170	4170	4170	226
489	20231114	102600	457783780	4180	4175	4180	4170	7635
490	20231114	102500	425939510	4170	4170	4170	4170	7
491	20231114	102400	425910320	4180	4165	4180	4165	1466
492	20231114	102300	419789025	4165	4165	4165	4165	55
493	20231114	102200	419559950	4170	4170	4170	4170	1385
494	20231114	102100	413784500	4170	4175	4195	4170	4045
495	20231114	102000	396884380	4170	4170	4170	4170	1000
496	20231114	101900	392714380	4170	4170	4170	4170	0
497	20231114	101800	392714380	4170	4170	4170	4170	132
498	20231114	101700	392163940	4165	4180	4180	4165	3170
499	20231114	101600	378948100	4180	4185	4185	4180	826
500	20231114	101500	375495170	4170	4165	4170	4165	2249
501	20231114	101400	366117555	4160	4160	4160	4160	1000
502	20231114	101300	361957555	4160	4170	4170	4160	2740
503	20231114	101200	350551440	4170	4180	4180	4170	1143
504	20231114	101100	345781265	4185	4200	4205	4185	988
505	20231114	101000	341637690	4200	4200	4200	4200	379
506	20231114	100900	340045890	4200	4200	4200	4200	0
507	20231114	100800	340045890	4200	4195	4200	4195	617
508	20231114	100700	337455345	4185	4185	4185	4185	0
509	20231114	100600	337455345	4185	4190	4190	4185	2421
510	20231114	100500	327311360	4185	4185	4185	4185	0
511	20231114	100400	327311360	4185	4185	4185	4185	238
512	20231114	100300	326315330	4185	4185	4185	4185	0
513	20231114	100200	326315330	4185	4185	4190	4185	1564
514	20231114	100100	319769985	4180	4175	4180	4175	1055
515	20231114	100000	315362360	4175	4175	4175	4175	0
516	20231114	095900	315362360	4175	4175	4175	4175	0
517	20231114	095800	315362360	4175	4175	4175	4175	50
518	20231114	095700	315153610	4175	4175	4175	4175	2
519	20231114	095600	315145260	4170	4170	4170	4170	142
520	20231114	095500	314553120	4165	4170	4170	4165	135
521	20231114	095400	313990195	4170	4160	4170	4160	2474
522	20231114	095300	303698135	4160	4170	4170	4160	5779
523	20231114	095200	279632405	4175	4175	4175	4175	257
524	20231114	095100	278559430	4175	4175	4175	4175	0
525	20231114	095000	278559430	4175	4170	4175	4170	549
526	20231114	094900	276268415	4170	4170	4170	4170	422
527	20231114	094800	274508675	4170	4170	4170	4170	110
528	20231114	094700	274049975	4170	4175	4175	4170	1490
529	20231114	094600	267832070	4180	4180	4180	4180	11
530	20231114	094500	267786090	4180	4180	4180	4180	1
531	20231114	094400	267781910	4175	4175	4175	4175	220
532	20231114	094300	266863410	4175	4175	4175	4175	100
533	20231114	094200	266445910	4175	4185	4185	4175	3037
534	20231114	094100	253751730	4185	4190	4190	4185	1321
535	20231114	094000	248221740	4190	4195	4195	4190	137
536	20231114	093900	247647210	4195	4195	4195	4195	301
537	20231114	093800	246384515	4195	4180	4195	4180	635
538	20231114	093700	243721350	4190	4185	4190	4175	3184
539	20231114	093600	230416120	4180	4190	4190	4180	1000
540	20231114	093500	226232235	4195	4205	4205	4195	2216
541	20231114	093400	216935085	4205	4205	4205	4205	0
542	20231114	093300	216935085	4205	4205	4205	4205	3
543	20231114	093200	216922470	4195	4200	4200	4195	114
544	20231114	093100	216443725	4200	4200	4200	4200	11
545	20231114	093000	216397525	4195	4195	4195	4195	130
546	20231114	092900	215852175	4195	4190	4195	4190	23
547	20231114	092800	215755750	4185	4185	4185	4170	11684
548	20231114	092700	166983565	4190	4200	4200	4190	3739
549	20231114	092600	151314510	4205	4200	4205	4195	51
550	20231114	092500	151100520	4195	4195	4195	4195	0
551	20231114	092400	151100520	4195	4210	4210	4195	2850
552	20231114	092300	139140545	4205	4210	4210	4205	103
553	20231114	092200	138706920	4215	4210	4215	4200	2372
554	20231114	092100	128735340	4215	4220	4220	4215	1004
555	20231114	092000	124498465	4215	4215	4215	4215	1
556	20231114	091900	124494250	4210	4220	4220	4210	1014
557	20231114	091800	120225200	4225	4235	4250	4220	2323
558	20231114	091700	110386900	4235	4215	4250	4215	8185
559	20231114	091600	75708350	4210	4200	4210	4200	825
560	20231114	091500	72239535	4200	4200	4200	4200	1
561	20231114	091400	72235335	4195	4200	4200	4195	512
562	20231114	091300	70087485	4200	4190	4200	4190	231
563	20231114	091200	69119185	4190	4200	4200	4190	1631
564	20231114	091100	62282665	4200	4205	4205	4200	66
565	20231114	091000	62005185	4200	4210	4210	4200	826
566	20231114	090900	58531920	4215	4215	4215	4215	201
567	20231114	090800	57684705	4215	4220	4225	4215	1645
568	20231114	090700	50745395	4215	4210	4220	4200	1148
569	20231114	090600	45909065	4200	4200	4200	4200	0
570	20231114	090500	45909065	4200	4195	4200	4195	552
571	20231114	090400	43590715	4195	4210	4210	4185	1642
572	20231114	090300	36703890	4220	4180	4220	4180	470
573	20231114	090200	34732115	4180	4150	4180	4140	1737
574	20231114	090100	27498445	4155	4235	4235	4155	1341
575	20231114	090000	21872615	4235	4200	4235	4200	5204