KissMeData/044490/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	192500	1678214380	15730	15730	15730	15730	1243
3	20231117	192400	1678214380	15730	15730	15730	15730	0
4	20231117	192300	1678214380	15730	15730	15730	15730	0
5	20231117	192200	1678214380	15730	15730	15730	15730	0
6	20231117	192100	1678214380	15730	15730	15730	15730	0
7	20231117	192000	1678214380	15730	15730	15730	15730	0
8	20231117	191900	1678214380	15730	15730	15730	15730	0
9	20231117	191800	1678214380	15730	15730	15730	15730	0
10	20231117	191700	1678214380	15730	15730	15730	15730	0
11	20231117	191600	1678214380	15730	15730	15730	15730	0
12	20231117	191500	1678214380	15730	15730	15730	15730	0
13	20231117	191400	1678214380	15730	15730	15730	15730	0
14	20231117	191300	1678214380	15730	15730	15730	15730	0
15	20231117	191200	1678214380	15730	15730	15730	15730	0
16	20231117	191100	1678214380	15730	15730	15730	15730	0
17	20231117	191000	1678214380	15730	15730	15730	15730	0
18	20231117	190900	1678214380	15730	15730	15730	15730	0
19	20231117	190800	1678214380	15730	15730	15730	15730	0
20	20231117	190700	1678214380	15730	15730	15730	15730	0
21	20231117	190600	1678214380	15730	15730	15730	15730	0
22	20231117	190500	1678214380	15730	15730	15730	15730	0
23	20231117	190400	1678214380	15730	15730	15730	15730	0
24	20231117	190300	1678214380	15730	15730	15730	15730	0
25	20231117	190200	1678214380	15730	15730	15730	15730	0
26	20231117	190100	1678214380	15730	15730	15730	15730	0
27	20231117	190000	1678214380	15730	15730	15730	15730	0
28	20231117	185900	1678214380	15730	15730	15730	15730	0
29	20231117	185800	1678214380	15730	15730	15730	15730	0
30	20231117	185700	1678214380	15730	15730	15730	15730	0
31	20231117	185600	1678214380	15730	15730	15730	15730	0
32	20231117	185500	1678214380	15730	15730	15730	15730	1243
33	20231117	185400	1678214380	15730	15730	15730	15730	0
34	20231117	185300	1678214380	15730	15730	15730	15730	0
35	20231117	185200	1678214380	15730	15730	15730	15730	0
36	20231117	185100	1678214380	15730	15730	15730	15730	0
37	20231117	185000	1678214380	15730	15730	15730	15730	0
38	20231117	184900	1678214380	15730	15730	15730	15730	0
39	20231117	184800	1678214380	15730	15730	15730	15730	0
40	20231117	184700	1678214380	15730	15730	15730	15730	0
41	20231117	184600	1678214380	15730	15730	15730	15730	0
42	20231117	184500	1678214380	15730	15730	15730	15730	0
43	20231117	184400	1678214380	15730	15730	15730	15730	0
44	20231117	184300	1678214380	15730	15730	15730	15730	0
45	20231117	184200	1678214380	15730	15730	15730	15730	0
46	20231117	184100	1678214380	15730	15730	15730	15730	0
47	20231117	184000	1678214380	15730	15730	15730	15730	0
48	20231117	183900	1678214380	15730	15730	15730	15730	0
49	20231117	183800	1678214380	15730	15730	15730	15730	0
50	20231117	183700	1678214380	15730	15730	15730	15730	0
51	20231117	183600	1678214380	15730	15730	15730	15730	0
52	20231117	183500	1678214380	15730	15730	15730	15730	0
53	20231117	183400	1678214380	15730	15730	15730	15730	0
54	20231117	183300	1678214380	15730	15730	15730	15730	0
55	20231117	183200	1678214380	15730	15730	15730	15730	0
56	20231117	183100	1678214380	15730	15730	15730	15730	0
57	20231117	183000	1678214380	15730	15730	15730	15730	0
58	20231117	182900	1678214380	15730	15730	15730	15730	0
59	20231117	182800	1678214380	15730	15730	15730	15730	0
60	20231117	182700	1678214380	15730	15730	15730	15730	0
61	20231117	182600	1678214380	15730	15730	15730	15730	0
62	20231117	182500	1678214380	15730	15730	15730	15730	1243
63	20231117	182400	1678214380	15730	15730	15730	15730	0
64	20231117	182300	1678214380	15730	15730	15730	15730	0
65	20231117	182200	1678214380	15730	15730	15730	15730	0
66	20231117	182100	1678214380	15730	15730	15730	15730	0
67	20231117	182000	1678214380	15730	15730	15730	15730	0
68	20231117	181900	1678214380	15730	15730	15730	15730	0
69	20231117	181800	1678214380	15730	15730	15730	15730	0
70	20231117	181700	1678214380	15730	15730	15730	15730	0
71	20231117	181600	1678214380	15730	15730	15730	15730	0
72	20231117	181500	1678214380	15730	15730	15730	15730	0
73	20231117	181400	1678214380	15730	15730	15730	15730	0
74	20231117	181300	1678214380	15730	15730	15730	15730	0
75	20231117	181200	1678214380	15730	15730	15730	15730	0
76	20231117	181100	1678214380	15730	15730	15730	15730	0
77	20231117	181000	1678214380	15730	15730	15730	15730	0
78	20231117	180900	1678214380	15730	15730	15730	15730	0
79	20231117	180800	1678214380	15730	15730	15730	15730	0
80	20231117	180700	1678214380	15730	15730	15730	15730	0
81	20231117	180600	1678214380	15730	15730	15730	15730	0
82	20231117	180500	1678214380	15730	15730	15730	15730	0
83	20231117	180400	1678214380	15730	15730	15730	15730	0
84	20231117	180300	1678214380	15730	15730	15730	15730	0
85	20231117	180200	1678214380	15730	15730	15730	15730	0
86	20231117	180100	1678214380	15730	15730	15730	15730	0
87	20231117	180000	1678214380	15730	15730	15730	15730	0
88	20231117	175900	1678214380	15730	15730	15730	15730	0
89	20231117	175800	1678214380	15730	15730	15730	15730	0
90	20231117	175700	1678214380	15730	15730	15730	15730	0
91	20231117	175600	1678214380	15730	15730	15730	15730	0
92	20231117	175500	1678214380	15730	15730	15730	15730	1243
93	20231117	175400	1678214380	15730	15730	15730	15730	0
94	20231117	175300	1678214380	15730	15730	15730	15730	0
95	20231117	175200	1678214380	15730	15730	15730	15730	0
96	20231117	175100	1678214380	15730	15730	15730	15730	0
97	20231117	175000	1678214380	15730	15730	15730	15730	0
98	20231117	174900	1678214380	15730	15730	15730	15730	0
99	20231117	174800	1678214380	15730	15730	15730	15730	0
100	20231117	174700	1678214380	15730	15730	15730	15730	0
101	20231117	174600	1678214380	15730	15730	15730	15730	0
102	20231117	174500	1678214380	15730	15730	15730	15730	0
103	20231117	174400	1678214380	15730	15730	15730	15730	0
104	20231117	174300	1678214380	15730	15730	15730	15730	0
105	20231117	174200	1678214380	15730	15730	15730	15730	0
106	20231117	174100	1678214380	15730	15730	15730	15730	0
107	20231117	174000	1678214380	15730	15730	15730	15730	0
108	20231117	173900	1678214380	15730	15730	15730	15730	0
109	20231117	173800	1678214380	15730	15730	15730	15730	0
110	20231117	173700	1678214380	15730	15730	15730	15730	0
111	20231117	173600	1678214380	15730	15730	15730	15730	0
112	20231117	173500	1678214380	15730	15730	15730	15730	0
113	20231117	173400	1678214380	15730	15730	15730	15730	0
114	20231117	173300	1678214380	15730	15730	15730	15730	0
115	20231117	173200	1678214380	15730	15730	15730	15730	0
116	20231117	173100	1678214380	15730	15730	15730	15730	0
117	20231117	173000	1678214380	15730	15730	15730	15730	0
118	20231117	172900	1678214380	15730	15730	15730	15730	0
119	20231117	172800	1678214380	15730	15730	15730	15730	0
120	20231117	172700	1678214380	15730	15730	15730	15730	0
121	20231117	172600	1678214380	15730	15730	15730	15730	0
122	20231117	172500	1678214380	15730	15730	15730	15730	1243
123	20231117	172400	1678214380	15730	15730	15730	15730	0
124	20231117	172300	1678214380	15730	15730	15730	15730	0
125	20231117	172200	1678214380	15730	15730	15730	15730	0
126	20231117	172100	1678214380	15730	15730	15730	15730	0
127	20231117	172000	1678214380	15730	15730	15730	15730	0
128	20231117	171900	1678214380	15730	15730	15730	15730	0
129	20231117	171800	1678214380	15730	15730	15730	15730	0
130	20231117	171700	1678214380	15730	15730	15730	15730	0
131	20231117	171600	1678214380	15730	15730	15730	15730	0
132	20231117	171500	1678214380	15730	15730	15730	15730	0
133	20231117	171400	1678214380	15730	15730	15730	15730	0
134	20231117	171300	1678214380	15730	15730	15730	15730	0
135	20231117	171200	1678214380	15730	15730	15730	15730	0
136	20231117	171100	1678214380	15730	15730	15730	15730	0
137	20231117	171000	1678214380	15730	15730	15730	15730	0
138	20231117	170900	1678214380	15730	15730	15730	15730	0
139	20231117	170800	1678214380	15730	15730	15730	15730	0
140	20231117	170700	1678214380	15730	15730	15730	15730	0
141	20231117	170600	1678214380	15730	15730	15730	15730	0
142	20231117	170500	1678214380	15730	15730	15730	15730	0
143	20231117	170400	1678214380	15730	15730	15730	15730	0
144	20231117	170300	1678214380	15730	15730	15730	15730	0
145	20231117	170200	1678214380	15730	15730	15730	15730	0
146	20231117	170100	1678214380	15730	15730	15730	15730	0
147	20231117	170000	1678214380	15730	15730	15730	15730	0
148	20231117	165900	1678214380	15730	15730	15730	15730	0
149	20231117	165800	1678214380	15730	15730	15730	15730	0
150	20231117	165700	1678214380	15730	15730	15730	15730	0
151	20231117	165600	1678214380	15730	15730	15730	15730	0
152	20231117	165500	1678214380	15730	15730	15730	15730	1243
153	20231117	165400	1678214380	15730	15730	15730	15730	0
154	20231117	165300	1678214380	15730	15730	15730	15730	0
155	20231117	165200	1678214380	15730	15730	15730	15730	0
156	20231117	165100	1678214380	15730	15730	15730	15730	0
157	20231117	165000	1678214380	15730	15730	15730	15730	0
158	20231117	164900	1678214380	15730	15730	15730	15730	0
159	20231117	164800	1678214380	15730	15730	15730	15730	0
160	20231117	164700	1678214380	15730	15730	15730	15730	0
161	20231117	164600	1678214380	15730	15730	15730	15730	0
162	20231117	164500	1678214380	15730	15730	15730	15730	0
163	20231117	164400	1678214380	15730	15730	15730	15730	0
164	20231117	164300	1678214380	15730	15730	15730	15730	0
165	20231117	164200	1678214380	15730	15730	15730	15730	0
166	20231117	164100	1678214380	15730	15730	15730	15730	0
167	20231117	164000	1678214380	15730	15730	15730	15730	0
168	20231117	163900	1678214380	15730	15730	15730	15730	0
169	20231117	163800	1678214380	15730	15730	15730	15730	0
170	20231117	163700	1678214380	15730	15730	15730	15730	0
171	20231117	163600	1678214380	15730	15730	15730	15730	0
172	20231117	163500	1678214380	15730	15730	15730	15730	0
173	20231117	163400	1678214380	15730	15730	15730	15730	0
174	20231117	163300	1678214380	15730	15730	15730	15730	0
175	20231117	163200	1678214380	15730	15730	15730	15730	0
176	20231117	163100	1678214380	15730	15730	15730	15730	0
177	20231117	163000	1678214380	15730	15730	15730	15730	0
178	20231117	162900	1678214380	15730	15730	15730	15730	0
179	20231117	162800	1678214380	15730	15730	15730	15730	0
180	20231117	162700	1678214380	15730	15730	15730	15730	0
181	20231117	162600	1678214380	15730	15730	15730	15730	0
182	20231117	162500	1678214380	15730	15730	15730	15730	1243
183	20231117	162400	1678214380	15730	15730	15730	15730	0
184	20231117	162300	1678214380	15730	15730	15730	15730	0
185	20231117	162200	1678214380	15730	15730	15730	15730	0
186	20231117	162100	1678214380	15730	15730	15730	15730	0
187	20231117	162000	1678214380	15730	15730	15730	15730	0
188	20231117	161900	1678214380	15730	15730	15730	15730	0
189	20231117	161800	1678214380	15730	15730	15730	15730	0
190	20231117	161700	1678214380	15730	15730	15730	15730	0
191	20231117	161600	1678214380	15730	15730	15730	15730	0
192	20231117	161500	1678214380	15730	15730	15730	15730	0
193	20231117	161400	1678214380	15730	15730	15730	15730	0
194	20231117	161300	1678214380	15730	15730	15730	15730	0
195	20231117	161200	1678214380	15730	15730	15730	15730	0
196	20231117	161100	1678214380	15730	15730	15730	15730	0
197	20231117	161000	1678214380	15730	15730	15730	15730	0
198	20231117	160900	1678214380	15730	15730	15730	15730	0
199	20231117	160800	1678214380	15730	15730	15730	15730	0
200	20231117	160700	1678214380	15730	15730	15730	15730	0
201	20231117	160600	1678214380	15730	15730	15730	15730	0
202	20231117	160500	1678214380	15730	15730	15730	15730	0
203	20231117	160400	1678214380	15730	15730	15730	15730	0
204	20231117	160300	1678214380	15730	15730	15730	15730	0
205	20231117	160200	1678214380	15730	15730	15730	15730	0
206	20231117	160100	1678214380	15730	15730	15730	15730	0
207	20231117	160000	1678214380	15730	15730	15730	15730	0
208	20231117	155900	1678214380	15730	15730	15730	15730	0
209	20231117	155800	1678214380	15730	15730	15730	15730	0
210	20231117	155700	1678214380	15730	15730	15730	15730	0
211	20231117	155600	1678214380	15730	15730	15730	15730	0
212	20231117	155500	1678214380	15730	15730	15730	15730	1243
213	20231117	155400	1678214380	15730	15730	15730	15730	0
214	20231117	155300	1678214380	15730	15730	15730	15730	0
215	20231117	155200	1678214380	15730	15730	15730	15730	0
216	20231117	155100	1678214380	15730	15730	15730	15730	0
217	20231117	155000	1678214380	15730	15730	15730	15730	0
218	20231117	154900	1678214380	15730	15730	15730	15730	0
219	20231117	154800	1678214380	15730	15730	15730	15730	0
220	20231117	154700	1678214380	15730	15730	15730	15730	0
221	20231117	154600	1678214380	15730	15730	15730	15730	0
222	20231117	154500	1678214380	15730	15730	15730	15730	0
223	20231117	154400	1678214380	15730	15730	15730	15730	0
224	20231117	154300	1678214380	15730	15730	15730	15730	0
225	20231117	154200	1678214380	15730	15730	15730	15730	0
226	20231117	154100	1678214380	15730	15730	15730	15730	0
227	20231117	154000	1678214380	15730	15730	15730	15730	0
228	20231117	153900	1678214380	15730	15730	15730	15730	0
229	20231117	153800	1678214380	15730	15730	15730	15730	0
230	20231117	153700	1678214380	15730	15730	15730	15730	0
231	20231117	153600	1678214380	15730	15730	15730	15730	0
232	20231117	153500	1678214380	15730	15730	15730	15730	0
233	20231117	153400	1678214380	15730	15730	15730	15730	0
234	20231117	153300	1678214380	15730	15730	15730	15730	0
235	20231117	153200	1678214380	15730	15730	15730	15730	0
236	20231117	153100	1678214380	15730	15730	15730	15730	0
237	20231117	153000	1678214380	15730	15730	15730	15730	1243
238	20231117	152900	1658661990	15830	15830	15830	15830	0
239	20231117	152800	1658661990	15830	15830	15830	15830	0
240	20231117	152700	1658661990	15830	15830	15830	15830	0
241	20231117	152600	1658661990	15830	15830	15830	15830	0
242	20231117	152500	1658661990	15830	15830	15830	15830	0
243	20231117	152400	1658661990	15830	15830	15830	15830	0
244	20231117	152300	1658661990	15830	15830	15830	15830	0
245	20231117	152200	1658661990	15830	15830	15830	15830	0
246	20231117	152100	1658661990	15830	15830	15830	15830	0
247	20231117	152000	1658661990	15830	15830	15830	15830	0
248	20231117	151900	1658661990	15830	15820	15840	15760	408
249	20231117	151800	1652208860	15810	15790	15810	15760	767
250	20231117	151700	1640098690	15790	15760	15790	15760	55
251	20231117	151600	1639230540	15750	15740	15750	15740	234
252	20231117	151500	1635545780	15740	15740	15740	15740	141
253	20231117	151400	1633326440	15740	15740	15750	15740	122
254	20231117	151300	1631406000	15720	15720	15720	15720	120
255	20231117	151200	1629519600	15740	15740	15740	15740	1
256	20231117	151100	1629503860	15720	15720	15720	15720	680
257	20231117	151000	1618814260	15730	15730	15730	15720	32
258	20231117	150900	1618311190	15720	15740	15740	15720	20
259	20231117	150800	1617996770	15710	15740	15740	15710	600
260	20231117	150700	1608555560	15740	15710	15740	15710	582
261	20231117	150600	1599395190	15710	15720	15720	15710	386
262	20231117	150500	1593328220	15720	15720	15720	15720	165
263	20231117	150400	1590734420	15760	15760	15760	15760	50
264	20231117	150300	1589946420	15760	15760	15760	15760	0
265	20231117	150200	1589946420	15760	15760	15760	15760	0
266	20231117	150100	1589946420	15760	15760	15760	15760	0
267	20231117	150000	1589946420	15760	15750	15760	15690	156
268	20231117	145900	1587492390	15760	15760	15760	15760	1
269	20231117	145800	1587476630	15760	15760	15760	15690	318
270	20231117	145700	1582474270	15760	15760	15760	15760	63
271	20231117	145600	1581481390	15720	15720	15720	15720	0
272	20231117	145500	1581481390	15720	15710	15720	15710	1349
273	20231117	145400	1560280430	15710	15710	15710	15710	71
274	20231117	145300	1559165020	15690	15690	15690	15690	29
275	20231117	145200	1558710010	15690	15690	15690	15690	10
276	20231117	145100	1558553110	15690	15690	15710	15690	160
277	20231117	145000	1556042510	15690	15710	15710	15680	259
278	20231117	144900	1551980190	15710	15690	15710	15690	11
279	20231117	144800	1551807540	15690	15710	15710	15690	440
280	20231117	144700	1544903740	15710	15710	15710	15710	26
281	20231117	144600	1544495280	15680	15680	15680	15680	0
282	20231117	144500	1544495280	15680	15680	15680	15680	0
283	20231117	144400	1544495280	15680	15690	15690	15680	10
284	20231117	144300	1544338470	15680	15710	15710	15680	38
285	20231117	144200	1543742210	15700	15700	15700	15700	106
286	20231117	144100	1542078010	15680	15680	15680	15680	1
287	20231117	144000	1542062330	15670	15670	15680	15670	310
288	20231117	143900	1537204290	15670	15670	15670	15670	0
289	20231117	143800	1537204290	15670	15670	15670	15670	3
290	20231117	143700	1537157280	15660	15660	15660	15660	0
291	20231117	143600	1537157280	15660	15660	15660	15660	10
292	20231117	143500	1537000680	15660	15660	15660	15660	255
293	20231117	143400	1533007380	15660	15680	15680	15660	484
294	20231117	143300	1525423930	15680	15710	15710	15680	2805
295	20231117	143200	1481411770	15710	15740	15740	15710	1377
296	20231117	143100	1459765180	15730	15730	15730	15730	0
297	20231117	143000	1459765180	15730	15730	15730	15730	0
298	20231117	142900	1459765180	15730	15740	15740	15730	2
299	20231117	142800	1459733710	15790	15790	15790	15790	0
300	20231117	142700	1459733710	15790	15730	15790	15730	536
301	20231117	142600	1451294670	15720	15720	15720	15720	628
302	20231117	142500	1441422510	15720	15720	15720	15720	10
303	20231117	142400	1441265310	15720	15720	15720	15720	0
304	20231117	142300	1441265310	15720	15720	15720	15720	184
305	20231117	142200	1438372830	15720	15720	15720	15720	0
306	20231117	142100	1438372830	15720	15720	15720	15720	126
307	20231117	142000	1436392110	15730	15730	15730	15730	0
308	20231117	141900	1436392110	15730	15730	15730	15730	1
309	20231117	141800	1436376380	15710	15710	15710	15700	502
310	20231117	141700	1428493880	15700	15730	15730	15700	467
311	20231117	141600	1421156300	15730	15730	15730	15720	201
312	20231117	141500	1417995220	15730	15730	15730	15730	1
313	20231117	141400	1417979490	15720	15720	15730	15720	727
314	20231117	141300	1406544710	15720	15740	15740	15720	273
315	20231117	141200	1402250820	15740	15740	15740	15740	1
316	20231117	141100	1402235080	15740	15760	15760	15740	21
317	20231117	141000	1401904520	15740	15750	15750	15740	259
318	20231117	140900	1397825490	15760	15760	15760	15760	0
319	20231117	140800	1397825490	15760	15760	15760	15760	0
320	20231117	140700	1397825490	15760	15770	15770	15760	327
321	20231117	140600	1392669750	15780	15790	15790	15780	77
322	20231117	140500	1391454010	15790	15800	15800	15790	232
323	20231117	140400	1387789710	15800	15800	15800	15800	0
324	20231117	140300	1387789710	15800	15820	15820	15800	240
325	20231117	140200	1383997510	15820	15820	15820	15820	0
326	20231117	140100	1383997510	15820	15820	15820	15820	230
327	20231117	140000	1380358910	15820	15820	15820	15820	0
328	20231117	135900	1380358910	15820	15810	15820	15810	99
329	20231117	135800	1378793710	15810	15810	15810	15810	0
330	20231117	135700	1378793710	15810	15790	15810	15790	18
331	20231117	135600	1378509270	15780	15770	15780	15770	11
332	20231117	135500	1378335730	15770	15770	15770	15770	13
333	20231117	135400	1378130720	15770	15770	15770	15770	16
334	20231117	135300	1377878400	15770	15770	15770	15770	0
335	20231117	135200	1377878400	15770	15770	15770	15770	23
336	20231117	135100	1377515690	15760	15760	15760	15760	15
337	20231117	135000	1377279290	15760	15760	15760	15760	10
338	20231117	134900	1377121690	15760	15760	15760	15760	8
339	20231117	134800	1376995610	15760	15760	15760	15760	0
340	20231117	134700	1376995610	15760	15750	15760	15750	13
341	20231117	134600	1376790740	15760	15760	15760	15760	26
342	20231117	134500	1376380980	15750	15750	15750	15750	5
343	20231117	134400	1376302230	15750	15750	15760	15750	11
344	20231117	134300	1376128890	15760	15760	15760	15760	0
345	20231117	134200	1376128890	15760	15720	15760	15720	199
346	20231117	134100	1372993270	15760	15750	15760	15750	256
347	20231117	134000	1368961180	15710	15710	15710	15710	0
348	20231117	133900	1368961180	15710	15710	15710	15710	200
349	20231117	133800	1365819180	15750	15750	15750	15750	288
350	20231117	133700	1361283180	15750	15740	15750	15740	51
351	20231117	133600	1360479990	15730	15720	15730	15710	885
352	20231117	133500	1346567800	15720	15720	15720	15720	0
353	20231117	133400	1346567800	15720	15720	15720	15720	2
354	20231117	133300	1346536360	15710	15710	15710	15710	0
355	20231117	133200	1346536360	15710	15710	15710	15710	331
356	20231117	133100	1341336350	15700	15700	15700	15700	461
357	20231117	133000	1334098650	15700	15700	15700	15700	162
358	20231117	132900	1331555250	15700	15700	15700	15700	1618
359	20231117	132800	1306152650	15710	15740	15740	15710	866
360	20231117	132700	1292545820	15740	15740	15740	15740	0
361	20231117	132600	1292545820	15740	15740	15740	15740	1
362	20231117	132500	1292530080	15720	15720	15720	15720	13
363	20231117	132400	1292325720	15720	15720	15720	15720	211
364	20231117	132300	1289008800	15710	15730	15730	15710	446
365	20231117	132200	1281998120	15730	15730	15730	15730	4
366	20231117	132100	1281935200	15730	15730	15730	15730	625
367	20231117	132000	1272103950	15710	15710	15710	15710	200
368	20231117	131900	1268961950	15710	15710	15710	15710	10
369	20231117	131800	1268804850	15710	15710	15710	15710	0
370	20231117	131700	1268804850	15710	15710	15710	15710	0
371	20231117	131600	1268804850	15710	15710	15710	15710	882
372	20231117	131500	1254948630	15710	15710	15710	15710	10
373	20231117	131400	1254791530	15710	15710	15710	15710	0
374	20231117	131300	1254791530	15710	15710	15710	15710	0
375	20231117	131200	1254791530	15710	15710	15710	15710	1
376	20231117	131100	1254775820	15710	15730	15730	15710	1808
377	20231117	131000	1226360930	15730	15730	15730	15730	156
378	20231117	130900	1223907050	15740	15740	15740	15740	2
379	20231117	130800	1223875570	15740	15740	15740	15740	0
380	20231117	130700	1223875570	15740	15740	15740	15740	587
381	20231117	130600	1214636190	15740	15740	15740	15740	0
382	20231117	130500	1214636190	15740	15740	15740	15740	0
383	20231117	130400	1214636190	15740	15740	15740	15740	164
384	20231117	130300	1212054830	15750	15750	15750	15750	333
385	20231117	130200	1206810080	15750	15750	15750	15750	735
386	20231117	130100	1195233830	15750	15750	15750	15750	10
387	20231117	130000	1195076330	15740	15740	15740	15740	10
388	20231117	125900	1194918930	15740	15740	15740	15740	0
389	20231117	125800	1194918930	15740	15740	15740	15740	252
390	20231117	125700	1190952450	15730	15740	15740	15730	250
391	20231117	125600	1187017850	15740	15740	15740	15740	2
392	20231117	125500	1186986370	15740	15740	15740	15740	20
393	20231117	125400	1186671570	15740	15740	15740	15740	30
394	20231117	125300	1186199370	15740	15740	15740	15740	230
395	20231117	125200	1182579170	15730	15720	15730	15720	160
396	20231117	125100	1180062470	15720	15720	15720	15720	30
397	20231117	125000	1179590870	15720	15720	15720	15720	360
398	20231117	124900	1173931670	15720	15730	15730	15720	157
399	20231117	124800	1171463100	15730	15730	15730	15730	10
400	20231117	124700	1171305800	15730	15730	15730	15730	1
401	20231117	124600	1171290070	15720	15720	15720	15720	3
402	20231117	124500	1171242910	15710	15710	15710	15710	0
403	20231117	124400	1171242910	15710	15710	15710	15710	11
404	20231117	124300	1171070100	15720	15720	15720	15720	0
405	20231117	124200	1171070100	15720	15710	15720	15710	260
406	20231117	124100	1166985400	15740	15720	15740	15720	19
407	20231117	124000	1166686540	15720	15720	15720	15710	568
408	20231117	123900	1157760230	15720	15720	15720	15720	0
409	20231117	123800	1157760230	15720	15720	15720	15710	107
410	20231117	123700	1156078830	15740	15730	15740	15730	200
411	20231117	123600	1152930930	15730	15730	15730	15730	139
412	20231117	123500	1150744460	15700	15700	15700	15700	0
413	20231117	123400	1150744460	15700	15730	15730	15700	1045
414	20231117	123300	1134323690	15730	15730	15730	15730	100
415	20231117	123200	1132750690	15730	15730	15730	15730	17
416	20231117	123100	1132483280	15720	15730	15730	15720	32
417	20231117	123000	1131979980	15720	15730	15730	15720	4
418	20231117	122900	1131917090	15720	15720	15720	15720	154
419	20231117	122800	1129496210	15720	15720	15720	15720	133
420	20231117	122700	1127405450	15720	15720	15720	15720	10
421	20231117	122600	1127248250	15720	15720	15720	15720	0
422	20231117	122500	1127248250	15720	15720	15720	15720	0
423	20231117	122400	1127248250	15720	15720	15720	15720	308
424	20231117	122300	1122406490	15710	15720	15720	15710	49
425	20231117	122200	1121636550	15710	15710	15710	15710	299
426	20231117	122100	1116939260	15720	15710	15720	15710	106
427	20231117	122000	1115273930	15710	15710	15710	15710	295
428	20231117	121900	1110639480	15720	15740	15740	15720	684
429	20231117	121800	1099883380	15740	15750	15750	15740	1216
430	20231117	121700	1080743420	15750	15760	15760	15750	129
431	20231117	121600	1078711660	15760	15770	15770	15760	4
432	20231117	121500	1078648600	15770	15770	15770	15770	11
433	20231117	121400	1078475130	15770	15770	15770	15770	0
434	20231117	121300	1078475130	15770	15770	15770	15770	0
435	20231117	121200	1078475130	15770	15770	15770	15770	15
436	20231117	121100	1078238580	15770	15770	15770	15770	1
437	20231117	121000	1078222810	15770	15770	15770	15770	6
438	20231117	120900	1078128190	15770	15750	15770	15750	676
439	20231117	120800	1067481170	15760	15760	15760	15760	0
440	20231117	120700	1067481170	15760	15760	15760	15760	13
441	20231117	120600	1067276290	15760	15750	15760	15750	361
442	20231117	120500	1061590060	15760	15760	15760	15760	0
443	20231117	120400	1061590060	15760	15760	15760	15760	0
444	20231117	120300	1061590060	15760	15760	15760	15760	0
445	20231117	120200	1061590060	15760	15780	15780	15760	556
446	20231117	120100	1052821550	15780	15780	15780	15780	0
447	20231117	120000	1052821550	15780	15800	15800	15780	206
448	20231117	115900	1049570850	15800	15800	15800	15800	86
449	20231117	115800	1048212050	15800	15800	15800	15800	306
450	20231117	115700	1043377250	15800	15800	15800	15800	100
451	20231117	115600	1041797250	15800	15800	15800	15800	12
452	20231117	115500	1041607650	15800	15800	15800	15800	21
453	20231117	115400	1041275850	15800	15800	15800	15800	0
454	20231117	115300	1041275850	15800	15800	15800	15800	26
455	20231117	115200	1040865050	15800	15800	15800	15800	178
456	20231117	115100	1038052650	15800	15800	15800	15800	81
457	20231117	115000	1036772850	15800	15800	15800	15800	405
458	20231117	114900	1030373850	15800	15800	15800	15800	406
459	20231117	114800	1023959050	15780	15780	15780	15780	88
460	20231117	114700	1022570410	15780	15780	15780	15780	1
461	20231117	114600	1022554630	15780	15780	15780	15780	0
462	20231117	114500	1022554630	15780	15780	15780	15780	20
463	20231117	114400	1022239030	15780	15780	15780	15780	1
464	20231117	114300	1022223250	15770	15770	15770	15770	1
465	20231117	114200	1022207480	15780	15780	15780	15780	11
466	20231117	114100	1022033900	15760	15770	15770	15760	171
467	20231117	114000	1019338840	15760	15760	15760	15760	19
468	20231117	113900	1019039400	15770	15770	15770	15770	10
469	20231117	113800	1018881700	15760	15760	15760	15760	0
470	20231117	113700	1018881700	15760	15760	15760	15760	0
471	20231117	113600	1018881700	15760	15760	15760	15760	0
472	20231117	113500	1018881700	15760	15760	15760	15760	1
473	20231117	113400	1018865940	15770	15770	15770	15760	9
474	20231117	113300	1018724020	15770	15770	15770	15770	2
475	20231117	113200	1018692480	15770	15770	15770	15770	0
476	20231117	113100	1018692480	15770	15770	15770	15770	0
477	20231117	113000	1018692480	15770	15770	15770	15770	0
478	20231117	112900	1018692480	15770	15770	15770	15770	324
479	20231117	112800	1013583000	15770	15770	15770	15770	20
480	20231117	112700	1013267600	15770	15770	15770	15770	10
481	20231117	112600	1013109900	15770	15770	15770	15770	0
482	20231117	112500	1013109900	15770	15770	15770	15770	15
483	20231117	112400	1012873350	15760	15770	15770	15760	277
484	20231117	112300	1008506940	15770	15770	15770	15770	11
485	20231117	112200	1008333470	15770	15770	15770	15770	10
486	20231117	112100	1008175770	15780	15770	15780	15770	107
487	20231117	112000	1006487380	15770	15770	15770	15770	503
488	20231117	111900	998555070	15770	15770	15770	15770	0
489	20231117	111800	998555070	15770	15770	15770	15770	43
490	20231117	111700	997876960	15770	15770	15770	15770	0
491	20231117	111600	997876960	15770	15770	15770	15770	0
492	20231117	111500	997876960	15770	15770	15770	15770	10
493	20231117	111400	997719260	15760	15760	15760	15760	0
494	20231117	111300	997719260	15760	15760	15760	15760	406
495	20231117	111200	991320700	15750	15760	15760	15750	314
496	20231117	111100	986374110	15760	15760	15760	15760	463
497	20231117	111000	979077230	15760	15760	15760	15760	53
498	20231117	110900	978241950	15760	15740	15760	15740	11
499	20231117	110800	978068770	15740	15740	15740	15740	1
500	20231117	110700	978053030	15740	15740	15740	15740	3
501	20231117	110600	978005810	15720	15720	15720	15720	30
502	20231117	110500	977534210	15720	15710	15720	15710	459
503	20231117	110400	970320840	15710	15700	15710	15700	35
504	20231117	110300	969771230	15700	15700	15700	15700	187
505	20231117	110200	966835330	15720	15720	15720	15720	30
506	20231117	110100	966363730	15700	15710	15710	15700	317
507	20231117	110000	961385990	15720	15720	15720	15720	34
508	20231117	105900	960851510	15720	15720	15720	15720	53
509	20231117	105800	960018350	15720	15730	15730	15720	16
510	20231117	105700	959766680	15700	15730	15730	15700	1386
511	20231117	105600	937981380	15730	15740	15740	15730	337
512	20231117	105500	932678310	15740	15740	15740	15740	50
513	20231117	105400	931891310	15740	15740	15740	15740	0
514	20231117	105300	931891310	15740	15740	15740	15740	45
515	20231117	105200	931183010	15740	15740	15740	15740	10
516	20231117	105100	931025610	15740	15740	15740	15740	0
517	20231117	105000	931025610	15740	15740	15740	15740	50
518	20231117	104900	930238610	15740	15740	15810	15740	128
519	20231117	104800	928223820	15740	15760	15760	15710	2822
520	20231117	104700	883808920	15760	15810	15810	15760	6306
521	20231117	104600	784298070	15820	15820	15820	15820	102
522	20231117	104500	782684430	15820	15820	15820	15820	10
523	20231117	104400	782526230	15820	15820	15820	15820	0
524	20231117	104300	782526230	15820	15810	15820	15810	88
525	20231117	104200	781134760	15840	15840	15840	15840	2
526	20231117	104100	781103080	15840	15820	15840	15810	226
527	20231117	104000	777529890	15820	15820	15820	15820	200
528	20231117	103900	774365890	15820	15820	15820	15820	0
529	20231117	103800	774365890	15820	15820	15820	15820	160
530	20231117	103700	771834690	15820	15820	15820	15820	10
531	20231117	103600	771676490	15800	15800	15800	15800	0
532	20231117	103500	771676490	15800	15800	15800	15800	0
533	20231117	103400	771676490	15800	15800	15800	15800	0
534	20231117	103300	771676490	15800	15800	15800	15800	10
535	20231117	103200	771518490	15800	15800	15800	15800	73
536	20231117	103100	770365090	15800	15800	15800	15800	0
537	20231117	103000	770365090	15800	15820	15820	15800	2627
538	20231117	102900	728821010	15830	15830	15830	15830	10
539	20231117	102800	728662710	15830	15830	15830	15830	43
540	20231117	102700	727982020	15830	15830	15830	15830	2
541	20231117	102600	727950360	15820	15820	15820	15820	218
542	20231117	102500	724501600	15830	15830	15830	15830	491
543	20231117	102400	716729070	15840	15840	15840	15840	10
544	20231117	102300	716570670	15850	15850	15850	15850	6
545	20231117	102200	716475570	15830	15830	15830	15830	10
546	20231117	102100	716317270	15830	15850	15850	15830	171
547	20231117	102000	713610320	15850	15850	15850	15850	1
548	20231117	101900	713594470	15850	15850	15850	15850	1
549	20231117	101800	713578620	15850	15850	15850	15850	223
550	20231117	101700	710044070	15850	15840	15850	15820	710
551	20231117	101600	698809210	15830	15890	15890	15830	2867
552	20231117	101500	653359660	15900	15900	15900	15900	20
553	20231117	101400	653041660	15900	15900	15900	15900	141
554	20231117	101300	650799760	15900	15920	15920	15900	825
555	20231117	101200	637675260	15930	15950	15950	15930	142
556	20231117	101100	635412120	15950	15950	15950	15950	8
557	20231117	101000	635284520	15950	15930	15950	15930	54
558	20231117	100900	634424260	15930	15950	15950	15930	52
559	20231117	100800	633595380	15950	15950	15950	15950	2
560	20231117	100700	633563480	15950	16010	16010	15950	939
561	20231117	100600	618578330	16010	16030	16040	16010	159
562	20231117	100500	616030700	16040	16040	16040	16040	154
563	20231117	100400	613560540	16040	16040	16040	16040	601
564	20231117	100300	603920500	16040	16000	16040	16000	220
565	20231117	100200	600394390	16010	16010	16010	16010	26
566	20231117	100100	599978130	16010	16010	16010	16010	120
567	20231117	100000	598056930	16010	16010	16010	16010	2
568	20231117	095900	598024910	16000	15990	16000	15980	450
569	20231117	095800	590833670	16000	16020	16020	16000	503
570	20231117	095700	582785620	16020	16010	16020	16010	41
571	20231117	095600	582129180	16010	16000	16010	16000	23
572	20231117	095500	581761060	15990	16000	16000	15990	54
573	20231117	095400	580897560	15990	15960	15990	15960	116
574	20231117	095300	579042900	15960	15960	15960	15960	11
575	20231117	095200	578867340	15960	15960	15960	15950	118
576	20231117	095100	576985120	15960	15950	15960	15950	178
577	20231117	095000	574145120	15950	15940	15950	15940	8
578	20231117	094900	574017570	15930	15930	15940	15930	151
579	20231117	094800	571611140	15910	15910	15910	15910	0
580	20231117	094700	571611140	15910	15910	15910	15900	76
581	20231117	094600	570402380	15900	15900	15900	15900	0
582	20231117	094500	570402380	15900	15910	15910	15900	55
583	20231117	094400	569527830	15910	15910	15910	15910	100
584	20231117	094300	567936830	15890	15880	15890	15880	232
585	20231117	094200	564251820	15870	15870	15870	15860	80
586	20231117	094100	562982720	15870	15880	15880	15860	524
587	20231117	094000	554669090	15890	15890	15890	15880	144
588	20231117	093900	552381930	15880	15890	15890	15880	324
589	20231117	093800	547236750	15880	15890	15890	15880	5
590	20231117	093700	547157340	15880	15920	15920	15880	1416
591	20231117	093600	524647510	15910	15970	15970	15910	1096
592	20231117	093500	507179480	15990	15990	15990	15990	24
593	20231117	093400	506795720	15990	16020	16020	15990	48
594	20231117	093300	506027670	16020	15980	16040	15980	504
595	20231117	093200	497970410	15980	15970	15980	15970	560
596	20231117	093100	489023560	15960	15960	15960	15960	219
597	20231117	093000	485528320	15960	15960	15960	15960	13
598	20231117	092900	485320840	15950	15920	15950	15910	283
599	20231117	092800	480813970	15920	15950	15960	15920	66
600	20231117	092700	479761260	15960	15940	15970	15920	21
601	20231117	092600	479426250	15940	15930	15940	15930	69
602	20231117	092500	478327070	15880	15880	15880	15880	0
603	20231117	092400	478327070	15880	15880	15880	15880	11
604	20231117	092300	478152390	15880	15910	15930	15880	524
605	20231117	092200	469830110	15910	15930	15930	15910	261
606	20231117	092100	465672420	15910	15880	15910	15880	736
607	20231117	092000	453982760	15910	15910	15930	15870	972
608	20231117	091900	438533430	15930	15950	15980	15900	644
609	20231117	091800	428289270	15910	15940	15950	15910	1233
610	20231117	091700	408636730	15920	15920	15920	15920	3
611	20231117	091600	408588970	15920	15940	15940	15920	17
612	20231117	091500	408318290	15950	15980	15980	15900	809
613	20231117	091400	395422180	16010	15890	16010	15890	500
614	20231117	091300	387445580	15890	15920	15920	15890	328
615	20231117	091200	382229480	15920	15920	15920	15920	11
616	20231117	091100	382054360	15870	15870	15870	15870	92
617	20231117	091000	380594320	15870	15830	15870	15820	835
618	20231117	090900	367356900	15830	15800	15830	15790	1294
619	20231117	090800	346915540	15860	15820	15860	15750	7850
620	20231117	090700	223116570	15800	15800	15800	15800	0
621	20231117	090600	223116570	15800	15860	15860	15780	8313
622	20231117	090500	91779060	15830	15860	15860	15830	1937
623	20231117	090400	61087210	15850	15900	15900	15850	687
624	20231117	090300	50182360	15980	16000	16000	15860	514
625	20231117	090200	42017240	15910	15910	16000	15850	1511
626	20231117	090100	17998110	16000	15960	16000	15900	756
627	20231117	090000	5934000	16000	16190	16190	16000	369