KissMeData/119650/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201100	743426293	1365	1365	1365	1365	2896
3	20231113	201000	743426293	1365	1365	1365	1365	0
4	20231113	200900	743426293	1365	1365	1365	1365	0
5	20231113	200800	743426293	1365	1365	1365	1365	0
6	20231113	200700	743426293	1365	1365	1365	1365	0
7	20231113	200600	743426293	1365	1365	1365	1365	0
8	20231113	200500	743426293	1365	1365	1365	1365	0
9	20231113	200400	743426293	1365	1365	1365	1365	0
10	20231113	200300	743426293	1365	1365	1365	1365	0
11	20231113	200200	743426293	1365	1365	1365	1365	0
12	20231113	200100	743426293	1365	1365	1365	1365	0
13	20231113	200000	743426293	1365	1365	1365	1365	0
14	20231113	195900	743426293	1365	1365	1365	1365	0
15	20231113	195800	743426293	1365	1365	1365	1365	0
16	20231113	195700	743426293	1365	1365	1365	1365	0
17	20231113	195600	743426293	1365	1365	1365	1365	0
18	20231113	195500	743426293	1365	1365	1365	1365	0
19	20231113	195400	743426293	1365	1365	1365	1365	0
20	20231113	195300	743426293	1365	1365	1365	1365	0
21	20231113	195200	743426293	1365	1365	1365	1365	0
22	20231113	195100	743426293	1365	1365	1365	1365	0
23	20231113	195000	743426293	1365	1365	1365	1365	0
24	20231113	194900	743426293	1365	1365	1365	1365	0
25	20231113	194800	743426293	1365	1365	1365	1365	0
26	20231113	194700	743426293	1365	1365	1365	1365	0
27	20231113	194600	743426293	1365	1365	1365	1365	0
28	20231113	194500	743426293	1365	1365	1365	1365	0
29	20231113	194400	743426293	1365	1365	1365	1365	0
30	20231113	194300	743426293	1365	1365	1365	1365	0
31	20231113	194200	743426293	1365	1365	1365	1365	0
32	20231113	194100	743426293	1365	1365	1365	1365	2896
33	20231113	194000	743426293	1365	1365	1365	1365	0
34	20231113	193900	743426293	1365	1365	1365	1365	0
35	20231113	193800	743426293	1365	1365	1365	1365	0
36	20231113	193700	743426293	1365	1365	1365	1365	0
37	20231113	193600	743426293	1365	1365	1365	1365	0
38	20231113	193500	743426293	1365	1365	1365	1365	0
39	20231113	193400	743426293	1365	1365	1365	1365	0
40	20231113	193300	743426293	1365	1365	1365	1365	0
41	20231113	193200	743426293	1365	1365	1365	1365	0
42	20231113	193100	743426293	1365	1365	1365	1365	0
43	20231113	193000	743426293	1365	1365	1365	1365	0
44	20231113	192900	743426293	1365	1365	1365	1365	0
45	20231113	192800	743426293	1365	1365	1365	1365	0
46	20231113	192700	743426293	1365	1365	1365	1365	0
47	20231113	192600	743426293	1365	1365	1365	1365	0
48	20231113	192500	743426293	1365	1365	1365	1365	0
49	20231113	192400	743426293	1365	1365	1365	1365	0
50	20231113	192300	743426293	1365	1365	1365	1365	0
51	20231113	192200	743426293	1365	1365	1365	1365	0
52	20231113	192100	743426293	1365	1365	1365	1365	0
53	20231113	192000	743426293	1365	1365	1365	1365	0
54	20231113	191900	743426293	1365	1365	1365	1365	0
55	20231113	191800	743426293	1365	1365	1365	1365	0
56	20231113	191700	743426293	1365	1365	1365	1365	0
57	20231113	191600	743426293	1365	1365	1365	1365	0
58	20231113	191500	743426293	1365	1365	1365	1365	0
59	20231113	191400	743426293	1365	1365	1365	1365	0
60	20231113	191300	743426293	1365	1365	1365	1365	0
61	20231113	191200	743426293	1365	1365	1365	1365	0
62	20231113	191100	743426293	1365	1365	1365	1365	2896
63	20231113	191000	743426293	1365	1365	1365	1365	0
64	20231113	190900	743426293	1365	1365	1365	1365	0
65	20231113	190800	743426293	1365	1365	1365	1365	0
66	20231113	190700	743426293	1365	1365	1365	1365	0
67	20231113	190600	743426293	1365	1365	1365	1365	0
68	20231113	190500	743426293	1365	1365	1365	1365	0
69	20231113	190400	743426293	1365	1365	1365	1365	0
70	20231113	190300	743426293	1365	1365	1365	1365	0
71	20231113	190200	743426293	1365	1365	1365	1365	0
72	20231113	190100	743426293	1365	1365	1365	1365	0
73	20231113	190000	743426293	1365	1365	1365	1365	0
74	20231113	185900	743426293	1365	1365	1365	1365	0
75	20231113	185800	743426293	1365	1365	1365	1365	0
76	20231113	185700	743426293	1365	1365	1365	1365	0
77	20231113	185600	743426293	1365	1365	1365	1365	0
78	20231113	185500	743426293	1365	1365	1365	1365	0
79	20231113	185400	743426293	1365	1365	1365	1365	0
80	20231113	185300	743426293	1365	1365	1365	1365	0
81	20231113	185200	743426293	1365	1365	1365	1365	0
82	20231113	185100	743426293	1365	1365	1365	1365	0
83	20231113	185000	743426293	1365	1365	1365	1365	0
84	20231113	184900	743426293	1365	1365	1365	1365	0
85	20231113	184800	743426293	1365	1365	1365	1365	0
86	20231113	184700	743426293	1365	1365	1365	1365	0
87	20231113	184600	743426293	1365	1365	1365	1365	0
88	20231113	184500	743426293	1365	1365	1365	1365	0
89	20231113	184400	743426293	1365	1365	1365	1365	0
90	20231113	184300	743426293	1365	1365	1365	1365	0
91	20231113	184200	743426293	1365	1365	1365	1365	0
92	20231113	184100	743426293	1365	1365	1365	1365	2896
93	20231113	184000	743426293	1365	1365	1365	1365	0
94	20231113	183900	743426293	1365	1365	1365	1365	0
95	20231113	183800	743426293	1365	1365	1365	1365	0
96	20231113	183700	743426293	1365	1365	1365	1365	0
97	20231113	183600	743426293	1365	1365	1365	1365	0
98	20231113	183500	743426293	1365	1365	1365	1365	0
99	20231113	183400	743426293	1365	1365	1365	1365	0
100	20231113	183300	743426293	1365	1365	1365	1365	0
101	20231113	183200	743426293	1365	1365	1365	1365	0
102	20231113	183100	743426293	1365	1365	1365	1365	0
103	20231113	183000	743426293	1365	1365	1365	1365	0
104	20231113	182900	743426293	1365	1365	1365	1365	0
105	20231113	182800	743426293	1365	1365	1365	1365	0
106	20231113	182700	743426293	1365	1365	1365	1365	0
107	20231113	182600	743426293	1365	1365	1365	1365	0
108	20231113	182500	743426293	1365	1365	1365	1365	0
109	20231113	182400	743426293	1365	1365	1365	1365	0
110	20231113	182300	743426293	1365	1365	1365	1365	0
111	20231113	182200	743426293	1365	1365	1365	1365	0
112	20231113	182100	743426293	1365	1365	1365	1365	0
113	20231113	182000	743426293	1365	1365	1365	1365	0
114	20231113	181900	743426293	1365	1365	1365	1365	0
115	20231113	181800	743426293	1365	1365	1365	1365	0
116	20231113	181700	743426293	1365	1365	1365	1365	0
117	20231113	181600	743426293	1365	1365	1365	1365	0
118	20231113	181500	743426293	1365	1365	1365	1365	0
119	20231113	181400	743426293	1365	1365	1365	1365	0
120	20231113	181300	743426293	1365	1365	1365	1365	0
121	20231113	181200	743426293	1365	1365	1365	1365	0
122	20231113	181100	743426293	1365	1365	1365	1365	2896
123	20231113	181000	743426293	1365	1365	1365	1365	0
124	20231113	180900	743426293	1365	1365	1365	1365	0
125	20231113	180800	743426293	1365	1365	1365	1365	0
126	20231113	180700	743426293	1365	1365	1365	1365	0
127	20231113	180600	743426293	1365	1365	1365	1365	0
128	20231113	180500	743426293	1365	1365	1365	1365	0
129	20231113	180400	743426293	1365	1365	1365	1365	0
130	20231113	180300	743426293	1365	1365	1365	1365	0
131	20231113	180200	743426293	1365	1365	1365	1365	0
132	20231113	180100	743426293	1365	1365	1365	1365	0
133	20231113	180000	743426293	1365	1365	1365	1365	0
134	20231113	175900	743426293	1365	1365	1365	1365	0
135	20231113	175800	743426293	1365	1365	1365	1365	0
136	20231113	175700	743426293	1365	1365	1365	1365	0
137	20231113	175600	743426293	1365	1365	1365	1365	0
138	20231113	175500	743426293	1365	1365	1365	1365	0
139	20231113	175400	743426293	1365	1365	1365	1365	0
140	20231113	175300	743426293	1365	1365	1365	1365	0
141	20231113	175200	743426293	1365	1365	1365	1365	0
142	20231113	175100	743426293	1365	1365	1365	1365	0
143	20231113	175000	743426293	1365	1365	1365	1365	0
144	20231113	174900	743426293	1365	1365	1365	1365	0
145	20231113	174800	743426293	1365	1365	1365	1365	0
146	20231113	174700	743426293	1365	1365	1365	1365	0
147	20231113	174600	743426293	1365	1365	1365	1365	0
148	20231113	174500	743426293	1365	1365	1365	1365	0
149	20231113	174400	743426293	1365	1365	1365	1365	0
150	20231113	174300	743426293	1365	1365	1365	1365	0
151	20231113	174200	743426293	1365	1365	1365	1365	0
152	20231113	174100	743426293	1365	1365	1365	1365	2896
153	20231113	174000	743426293	1365	1365	1365	1365	0
154	20231113	173900	743426293	1365	1365	1365	1365	0
155	20231113	173800	743426293	1365	1365	1365	1365	0
156	20231113	173700	743426293	1365	1365	1365	1365	0
157	20231113	173600	743426293	1365	1365	1365	1365	0
158	20231113	173500	743426293	1365	1365	1365	1365	0
159	20231113	173400	743426293	1365	1365	1365	1365	0
160	20231113	173300	743426293	1365	1365	1365	1365	0
161	20231113	173200	743426293	1365	1365	1365	1365	0
162	20231113	173100	743426293	1365	1365	1365	1365	0
163	20231113	173000	743426293	1365	1365	1365	1365	0
164	20231113	172900	743426293	1365	1365	1365	1365	0
165	20231113	172800	743426293	1365	1365	1365	1365	0
166	20231113	172700	743426293	1365	1365	1365	1365	0
167	20231113	172600	743426293	1365	1365	1365	1365	0
168	20231113	172500	743426293	1365	1365	1365	1365	0
169	20231113	172400	743426293	1365	1365	1365	1365	0
170	20231113	172300	743426293	1365	1365	1365	1365	0
171	20231113	172200	743426293	1365	1365	1365	1365	0
172	20231113	172100	743426293	1365	1365	1365	1365	0
173	20231113	172000	743426293	1365	1365	1365	1365	0
174	20231113	171900	743426293	1365	1365	1365	1365	0
175	20231113	171800	743426293	1365	1365	1365	1365	0
176	20231113	171700	743426293	1365	1365	1365	1365	0
177	20231113	171600	743426293	1365	1365	1365	1365	0
178	20231113	171500	743426293	1365	1365	1365	1365	0
179	20231113	171400	743426293	1365	1365	1365	1365	0
180	20231113	171300	743426293	1365	1365	1365	1365	0
181	20231113	171200	743426293	1365	1365	1365	1365	0
182	20231113	171100	743426293	1365	1365	1365	1365	2896
183	20231113	171000	743426293	1365	1365	1365	1365	0
184	20231113	170900	743426293	1365	1365	1365	1365	0
185	20231113	170800	743426293	1365	1365	1365	1365	0
186	20231113	170700	743426293	1365	1365	1365	1365	0
187	20231113	170600	743426293	1365	1365	1365	1365	0
188	20231113	170500	743426293	1365	1365	1365	1365	0
189	20231113	170400	743426293	1365	1365	1365	1365	0
190	20231113	170300	743426293	1365	1365	1365	1365	0
191	20231113	170200	743426293	1365	1365	1365	1365	0
192	20231113	170100	743426293	1365	1365	1365	1365	0
193	20231113	170000	743426293	1365	1365	1365	1365	0
194	20231113	165900	743426293	1365	1365	1365	1365	0
195	20231113	165800	743426293	1365	1365	1365	1365	0
196	20231113	165700	743426293	1365	1365	1365	1365	0
197	20231113	165600	743426293	1365	1365	1365	1365	0
198	20231113	165500	743426293	1365	1365	1365	1365	0
199	20231113	165400	743426293	1365	1365	1365	1365	0
200	20231113	165300	743426293	1365	1365	1365	1365	0
201	20231113	165200	743426293	1365	1365	1365	1365	0
202	20231113	165100	743426293	1365	1365	1365	1365	0
203	20231113	165000	743426293	1365	1365	1365	1365	0
204	20231113	164900	743426293	1365	1365	1365	1365	0
205	20231113	164800	743426293	1365	1365	1365	1365	0
206	20231113	164700	743426293	1365	1365	1365	1365	0
207	20231113	164600	743426293	1365	1365	1365	1365	0
208	20231113	164500	743426293	1365	1365	1365	1365	0
209	20231113	164400	743426293	1365	1365	1365	1365	0
210	20231113	164300	743426293	1365	1365	1365	1365	0
211	20231113	164200	743426293	1365	1365	1365	1365	0
212	20231113	164100	743426293	1365	1365	1365	1365	2896
213	20231113	164000	743426293	1365	1365	1365	1365	0
214	20231113	163900	743426293	1365	1365	1365	1365	0
215	20231113	163800	743426293	1365	1365	1365	1365	0
216	20231113	163700	743426293	1365	1365	1365	1365	0
217	20231113	163600	743426293	1365	1365	1365	1365	0
218	20231113	163500	743426293	1365	1365	1365	1365	0
219	20231113	163400	743426293	1365	1365	1365	1365	0
220	20231113	163300	743426293	1365	1365	1365	1365	0
221	20231113	163200	743426293	1365	1365	1365	1365	0
222	20231113	163100	743426293	1365	1365	1365	1365	0
223	20231113	163000	743426293	1365	1365	1365	1365	0
224	20231113	162900	743426293	1365	1365	1365	1365	0
225	20231113	162800	743426293	1365	1365	1365	1365	0
226	20231113	162700	743426293	1365	1365	1365	1365	0
227	20231113	162600	743426293	1365	1365	1365	1365	0
228	20231113	162500	743426293	1365	1365	1365	1365	0
229	20231113	162400	743426293	1365	1365	1365	1365	0
230	20231113	162300	743426293	1365	1365	1365	1365	0
231	20231113	162200	743426293	1365	1365	1365	1365	0
232	20231113	162100	743426293	1365	1365	1365	1365	0
233	20231113	162000	743426293	1365	1365	1365	1365	0
234	20231113	161900	743426293	1365	1365	1365	1365	0
235	20231113	161800	743426293	1365	1365	1365	1365	0
236	20231113	161700	743426293	1365	1365	1365	1365	0
237	20231113	161600	743426293	1365	1365	1365	1365	0
238	20231113	161500	743426293	1365	1365	1365	1365	0
239	20231113	161400	743426293	1365	1365	1365	1365	0
240	20231113	161300	743426293	1365	1365	1365	1365	0
241	20231113	161200	743426293	1365	1365	1365	1365	0
242	20231113	161100	743426293	1365	1365	1365	1365	2896
243	20231113	161000	743426293	1365	1365	1365	1365	0
244	20231113	160900	743426293	1365	1365	1365	1365	0
245	20231113	160800	743426293	1365	1365	1365	1365	0
246	20231113	160700	743426293	1365	1365	1365	1365	0
247	20231113	160600	743426293	1365	1365	1365	1365	0
248	20231113	160500	743426293	1365	1365	1365	1365	0
249	20231113	160400	743426293	1365	1365	1365	1365	0
250	20231113	160300	743426293	1365	1365	1365	1365	0
251	20231113	160200	743426293	1365	1365	1365	1365	0
252	20231113	160100	743426293	1365	1365	1365	1365	0
253	20231113	160000	743426293	1365	1365	1365	1365	0
254	20231113	155900	743426293	1365	1365	1365	1365	0
255	20231113	155800	743426293	1365	1365	1365	1365	0
256	20231113	155700	743426293	1365	1365	1365	1365	0
257	20231113	155600	743426293	1365	1365	1365	1365	0
258	20231113	155500	743426293	1365	1365	1365	1365	0
259	20231113	155400	743426293	1365	1365	1365	1365	0
260	20231113	155300	743426293	1365	1365	1365	1365	0
261	20231113	155200	743426293	1365	1365	1365	1365	0
262	20231113	155100	743426293	1365	1365	1365	1365	0
263	20231113	155000	743426293	1365	1365	1365	1365	0
264	20231113	154900	743426293	1365	1365	1365	1365	0
265	20231113	154800	743426293	1365	1365	1365	1365	0
266	20231113	154700	743426293	1365	1365	1365	1365	0
267	20231113	154600	743426293	1365	1365	1365	1365	0
268	20231113	154500	743426293	1365	1365	1365	1365	0
269	20231113	154400	743426293	1365	1365	1365	1365	0
270	20231113	154300	743426293	1365	1365	1365	1365	0
271	20231113	154200	743426293	1365	1365	1365	1365	0
272	20231113	154100	743426293	1365	1365	1365	1365	2896
273	20231113	154000	743426293	1365	1365	1365	1365	0
274	20231113	153900	743426293	1365	1365	1365	1365	0
275	20231113	153800	743426293	1365	1365	1365	1365	0
276	20231113	153700	743426293	1365	1365	1365	1365	0
277	20231113	153600	743426293	1365	1365	1365	1365	0
278	20231113	153500	743426293	1365	1365	1365	1365	0
279	20231113	153400	743426293	1365	1365	1365	1365	0
280	20231113	153300	743426293	1365	1365	1365	1365	0
281	20231113	153200	743426293	1365	1365	1365	1365	0
282	20231113	153100	743426293	1365	1365	1365	1365	0
283	20231113	153000	743426293	1365	1365	1365	1365	2896
284	20231113	152900	739473253	1366	1366	1366	1366	0
285	20231113	152800	739473253	1366	1366	1366	1366	0
286	20231113	152700	739473253	1366	1366	1366	1366	0
287	20231113	152600	739473253	1366	1366	1366	1366	0
288	20231113	152500	739473253	1366	1366	1366	1366	0
289	20231113	152400	739473253	1366	1366	1366	1366	0
290	20231113	152300	739473253	1366	1366	1366	1366	0
291	20231113	152200	739473253	1366	1366	1366	1366	0
292	20231113	152100	739473253	1366	1366	1366	1366	0
293	20231113	152000	739473253	1366	1366	1366	1366	0
294	20231113	151900	739473253	1366	1369	1369	1366	429
295	20231113	151800	738886945	1367	1368	1368	1367	744
296	20231113	151700	737869327	1370	1370	1370	1370	1
297	20231113	151600	737867957	1368	1368	1368	1368	39
298	20231113	151500	737814605	1368	1368	1368	1368	531
299	20231113	151400	737088197	1368	1368	1368	1368	0
300	20231113	151300	737088197	1368	1368	1368	1368	72
301	20231113	151200	736989701	1367	1367	1368	1367	1878
302	20231113	151100	734420892	1368	1368	1368	1368	317
303	20231113	151000	733987236	1368	1378	1378	1368	300
304	20231113	150900	733575779	1380	1368	1383	1368	1530
305	20231113	150800	731482415	1375	1372	1375	1368	1105
306	20231113	150700	729963379	1372	1372	1372	1372	35
307	20231113	150600	729915359	1372	1371	1372	1371	18
308	20231113	150500	729890664	1373	1373	1373	1373	0
309	20231113	150400	729890664	1373	1373	1373	1373	2470
310	20231113	150300	726499354	1372	1373	1373	1372	71
311	20231113	150200	726401872	1373	1370	1373	1370	1740
312	20231113	150100	724014126	1373	1374	1374	1371	422
313	20231113	150000	723434655	1360	1369	1369	1359	2716
314	20231113	145900	719741750	1375	1384	1385	1375	8002
315	20231113	145800	708669527	1374	1360	1384	1359	11377
316	20231113	145700	693044750	1360	1351	1361	1351	1227
317	20231113	145600	691384159	1350	1351	1351	1350	4000
318	20231113	145500	685984141	1350	1350	1350	1350	0
319	20231113	145400	685984141	1350	1351	1351	1350	1406
320	20231113	145300	684085841	1350	1350	1350	1350	1697
321	20231113	145200	681794891	1350	1350	1351	1350	1988
322	20231113	145100	679109566	1350	1352	1352	1350	1944
323	20231113	145000	676481826	1351	1351	1351	1350	501
324	20231113	144900	675805271	1350	1350	1350	1350	0
325	20231113	144800	675805271	1350	1350	1350	1350	0
326	20231113	144700	675805271	1350	1350	1350	1350	0
327	20231113	144600	675805271	1350	1350	1350	1350	62
328	20231113	144500	675721571	1351	1351	1351	1351	8007
329	20231113	144400	664904114	1351	1351	1351	1351	132
330	20231113	144300	664725782	1351	1351	1351	1351	270
331	20231113	144200	664361012	1352	1352	1352	1352	4
332	20231113	144100	664355604	1352	1352	1352	1352	2180
333	20231113	144000	661408244	1352	1353	1353	1352	2276
334	20231113	143900	658331091	1353	1353	1353	1353	1
335	20231113	143800	658329738	1353	1354	1354	1353	1116
336	20231113	143700	656819690	1354	1354	1354	1354	2
337	20231113	143600	656816982	1353	1353	1353	1353	3
338	20231113	143500	656812923	1353	1353	1354	1353	120
339	20231113	143400	656650513	1354	1354	1354	1354	100
340	20231113	143300	656515113	1354	1354	1354	1354	0
341	20231113	143200	656515113	1354	1354	1354	1354	1
342	20231113	143100	656513759	1354	1354	1354	1354	2
343	20231113	143000	656511051	1354	1354	1354	1354	30
344	20231113	142900	656470431	1354	1354	1354	1354	500
345	20231113	142800	655793431	1353	1353	1353	1353	0
346	20231113	142700	655793431	1353	1353	1353	1353	1
347	20231113	142600	655792078	1353	1353	1353	1353	50
348	20231113	142500	655724428	1353	1353	1353	1353	2777
349	20231113	142400	651967147	1353	1354	1354	1352	2424
350	20231113	142300	648687390	1354	1354	1354	1354	300
351	20231113	142200	648281190	1354	1354	1354	1354	10
352	20231113	142100	648267650	1354	1354	1354	1354	600
353	20231113	142000	647455250	1354	1355	1355	1354	2001
354	20231113	141900	644745895	1355	1355	1355	1355	1
355	20231113	141800	644744540	1355	1355	1355	1355	55
356	20231113	141700	644670015	1355	1355	1355	1355	0
357	20231113	141600	644670015	1355	1355	1355	1355	6
358	20231113	141500	644661885	1356	1356	1356	1356	0
359	20231113	141400	644661885	1356	1355	1356	1355	2122
360	20231113	141300	641786574	1356	1356	1356	1356	0
361	20231113	141200	641786574	1356	1356	1356	1356	0
362	20231113	141100	641786574	1356	1356	1356	1356	0
363	20231113	141000	641786574	1356	1356	1356	1356	0
364	20231113	140900	641786574	1356	1356	1356	1356	1954
365	20231113	140800	639136950	1356	1357	1357	1356	21
366	20231113	140700	639108454	1357	1357	1357	1357	0
367	20231113	140600	639108454	1357	1357	1357	1357	0
368	20231113	140500	639108454	1357	1357	1357	1357	0
369	20231113	140400	639108454	1357	1357	1357	1357	0
370	20231113	140300	639108454	1357	1357	1357	1357	10
371	20231113	140200	639094884	1357	1357	1357	1357	1400
372	20231113	140100	637195084	1357	1357	1357	1357	16
373	20231113	140000	637173372	1357	1357	1357	1356	1833
374	20231113	135900	634686769	1360	1360	1360	1360	0
375	20231113	135800	634686769	1360	1360	1360	1360	401
376	20231113	135700	634141409	1358	1358	1358	1358	226
377	20231113	135600	633834501	1358	1358	1358	1358	10
378	20231113	135500	633820921	1358	1358	1358	1356	31
379	20231113	135400	633778865	1356	1356	1356	1356	0
380	20231113	135300	633778865	1356	1356	1356	1356	0
381	20231113	135200	633778865	1356	1356	1356	1356	0
382	20231113	135100	633778865	1356	1356	1356	1356	0
383	20231113	135000	633778865	1356	1356	1356	1356	0
384	20231113	134900	633778865	1356	1356	1356	1356	0
385	20231113	134800	633778865	1356	1356	1356	1356	0
386	20231113	134700	633778865	1356	1356	1356	1356	0
387	20231113	134600	633778865	1356	1356	1356	1356	0
388	20231113	134500	633778865	1356	1356	1356	1356	189
389	20231113	134400	633522581	1356	1356	1356	1356	0
390	20231113	134300	633522581	1356	1356	1356	1356	0
391	20231113	134200	633522581	1356	1356	1356	1356	93
392	20231113	134100	633396473	1357	1357	1357	1357	3
393	20231113	134000	633392402	1356	1356	1356	1356	0
394	20231113	133900	633392402	1356	1356	1356	1356	1
395	20231113	133800	633391046	1358	1358	1358	1358	1
396	20231113	133700	633389688	1358	1358	1358	1358	0
397	20231113	133600	633389688	1358	1358	1358	1358	1
398	20231113	133500	633388330	1356	1358	1358	1356	4261
399	20231113	133400	627605340	1359	1359	1359	1359	0
400	20231113	133300	627605340	1359	1358	1359	1358	348
401	20231113	133200	627132556	1357	1357	1357	1357	98
402	20231113	133100	626999570	1358	1358	1358	1358	147
403	20231113	133000	626799944	1358	1358	1358	1358	56
404	20231113	132900	626723896	1357	1357	1357	1357	70
405	20231113	132800	626628906	1356	1356	1356	1356	522
406	20231113	132700	625921074	1356	1357	1357	1356	122
407	20231113	132600	625755641	1357	1357	1357	1357	660
408	20231113	132500	624860021	1358	1358	1358	1357	1101
409	20231113	132400	623365786	1358	1358	1358	1358	50
410	20231113	132300	623297886	1358	1358	1358	1358	1111
411	20231113	132200	621789148	1358	1358	1358	1358	0
412	20231113	132100	621789148	1358	1358	1358	1358	0
413	20231113	132000	621789148	1358	1358	1358	1358	1
414	20231113	131900	621787790	1361	1360	1361	1358	101
415	20231113	131800	621650627	1358	1358	1358	1358	210
416	20231113	131700	621365447	1359	1359	1359	1359	68
417	20231113	131600	621273035	1359	1359	1359	1359	0
418	20231113	131500	621273035	1359	1359	1360	1359	32
419	20231113	131400	621229546	1359	1359	1359	1359	20
420	20231113	131300	621202366	1359	1359	1359	1359	156
421	20231113	131200	620990362	1359	1359	1359	1359	79
422	20231113	131100	620883001	1359	1359	1359	1359	80
423	20231113	131000	620774281	1358	1358	1358	1358	0
424	20231113	130900	620774281	1358	1358	1358	1358	0
425	20231113	130800	620774281	1358	1358	1359	1358	880
426	20231113	130700	619579231	1359	1359	1359	1359	336
427	20231113	130600	619122607	1360	1360	1360	1360	1001
428	20231113	130500	617761247	1361	1361	1361	1361	6
429	20231113	130400	617753081	1361	1362	1362	1361	1483
430	20231113	130300	615733245	1364	1364	1364	1364	0
431	20231113	130200	615733245	1364	1366	1366	1364	2
432	20231113	130100	615730515	1368	1368	1368	1368	3
433	20231113	130000	615726411	1363	1363	1363	1363	1
434	20231113	125900	615725048	1362	1362	1362	1362	300
435	20231113	125800	615316448	1365	1365	1365	1365	0
436	20231113	125700	615316448	1365	1366	1366	1365	3
437	20231113	125600	615312352	1368	1368	1368	1368	1
438	20231113	125500	615310984	1362	1362	1362	1362	830
439	20231113	125400	614180524	1363	1364	1364	1363	838
440	20231113	125300	613038312	1370	1365	1370	1365	6
441	20231113	125200	613030117	1364	1364	1364	1364	635
442	20231113	125100	612163977	1363	1364	1364	1363	149
443	20231113	125000	611960865	1363	1363	1363	1363	376
444	20231113	124900	611448377	1363	1363	1363	1363	25
445	20231113	124800	611414302	1364	1364	1364	1364	2
446	20231113	124700	611411574	1364	1361	1364	1361	299
447	20231113	124600	611004632	1359	1359	1359	1359	1438
448	20231113	124500	609050390	1359	1359	1359	1359	614
449	20231113	124400	608215964	1364	1364	1364	1364	40
450	20231113	124300	608161404	1365	1359	1365	1359	340
451	20231113	124200	607699338	1359	1359	1359	1359	0
452	20231113	124100	607699338	1359	1359	1359	1359	0
453	20231113	124000	607699338	1359	1362	1362	1359	10374
454	20231113	123900	593592448	1361	1365	1365	1361	10000
455	20231113	123800	579964795	1363	1369	1369	1363	571
456	20231113	123700	579186069	1364	1364	1364	1364	0
457	20231113	123600	579186069	1364	1369	1369	1364	37
458	20231113	123500	579135481	1369	1369	1369	1369	178
459	20231113	123400	578891799	1368	1364	1368	1364	275
460	20231113	123300	578515733	1363	1367	1367	1363	91
461	20231113	123200	578391391	1365	1365	1365	1365	895
462	20231113	123100	577169716	1365	1366	1366	1365	15
463	20231113	123000	577149236	1366	1367	1367	1366	3
464	20231113	122900	577145136	1367	1367	1367	1367	0
465	20231113	122800	577145136	1367	1367	1367	1367	15
466	20231113	122700	577124631	1362	1362	1362	1362	0
467	20231113	122600	577124631	1362	1362	1362	1362	0
468	20231113	122500	577124631	1362	1363	1363	1362	240
469	20231113	122400	576797641	1365	1366	1366	1365	150
470	20231113	122300	576592890	1362	1362	1362	1362	0
471	20231113	122200	576592890	1362	1367	1367	1362	3
472	20231113	122100	576588795	1368	1368	1368	1368	1
473	20231113	122000	576587427	1371	1363	1372	1361	6059
474	20231113	121900	568328008	1363	1364	1364	1363	311
475	20231113	121800	567904110	1363	1363	1363	1363	0
476	20231113	121700	567904110	1363	1364	1364	1363	229
477	20231113	121600	567591963	1363	1363	1363	1363	2
478	20231113	121500	567589237	1363	1364	1369	1363	863
479	20231113	121400	566412600	1364	1364	1364	1364	2
480	20231113	121300	566409872	1363	1363	1363	1363	0
481	20231113	121200	566409872	1363	1365	1365	1363	1743
482	20231113	121100	564033822	1364	1364	1364	1364	0
483	20231113	121000	564033822	1364	1364	1364	1364	3739
484	20231113	120900	558933826	1364	1368	1368	1364	2554
485	20231113	120800	555448867	1368	1368	1368	1368	204
486	20231113	120700	555169795	1368	1375	1375	1368	1382
487	20231113	120600	553272190	1375	1368	1375	1368	1060
488	20231113	120500	551817166	1371	1371	1371	1371	0
489	20231113	120400	551817166	1371	1372	1372	1371	17
490	20231113	120300	551793852	1365	1371	1371	1365	13430
491	20231113	120200	533455227	1373	1371	1373	1365	1581
492	20231113	120100	531289905	1372	1369	1372	1369	54
493	20231113	120000	531215976	1369	1380	1380	1368	6256
494	20231113	115900	522622559	1380	1379	1380	1379	701
495	20231113	115800	521655879	1380	1398	1398	1380	11809
496	20231113	115700	505307428	1389	1404	1405	1387	11093
497	20231113	115600	489860941	1398	1399	1414	1395	11344
498	20231113	115500	473926169	1398	1409	1422	1395	14501
499	20231113	115400	453435781	1408	1401	1413	1395	6135
500	20231113	115300	444808005	1401	1399	1409	1387	10630
501	20231113	115200	429999980	1405	1391	1429	1391	27338
502	20231113	115100	391551814	1391	1435	1435	1365	64938
503	20231113	115000	300523747	1425	1397	1470	1395	77154
504	20231113	114900	190454803	1397	1386	1397	1385	8319
505	20231113	114800	178874365	1389	1391	1406	1384	6213
506	20231113	114700	170206246	1406	1390	1410	1389	7914
507	20231113	114600	159119971	1390	1378	1390	1370	2657
508	20231113	114500	155455278	1388	1389	1430	1373	8835
509	20231113	114400	143124121	1373	1367	1394	1367	21589
510	20231113	114300	113407771	1367	1365	1367	1365	1470
511	20231113	114200	111399213	1360	1360	1360	1360	141
512	20231113	114100	111207453	1361	1362	1362	1361	1317
513	20231113	114000	109414791	1366	1366	1366	1366	1
514	20231113	113900	109413425	1366	1366	1366	1366	0
515	20231113	113800	109413425	1366	1366	1366	1366	100
516	20231113	113700	109276825	1366	1366	1366	1366	10
517	20231113	113600	109263165	1366	1366	1366	1366	1
518	20231113	113500	109261799	1361	1361	1361	1361	0
519	20231113	113400	109261799	1361	1362	1362	1361	700
520	20231113	113300	108308861	1366	1366	1366	1366	0
521	20231113	113200	108308861	1366	1365	1366	1365	2
522	20231113	113100	108306130	1367	1367	1367	1367	0
523	20231113	113000	108306130	1367	1367	1367	1367	0
524	20231113	112900	108306130	1367	1367	1367	1367	0
525	20231113	112800	108306130	1367	1366	1368	1365	522
526	20231113	112700	107593556	1368	1368	1368	1368	50
527	20231113	112600	107525156	1367	1367	1367	1367	0
528	20231113	112500	107525156	1367	1367	1367	1367	200
529	20231113	112400	107251756	1367	1367	1367	1367	19
530	20231113	112300	107225783	1360	1360	1360	1360	1000
531	20231113	112200	105865783	1360	1360	1360	1360	0
532	20231113	112100	105865783	1360	1360	1360	1360	2000
533	20231113	112000	103145783	1362	1362	1362	1362	0
534	20231113	111900	103145783	1362	1361	1362	1361	1688
535	20231113	111800	100847227	1360	1360	1360	1360	0
536	20231113	111700	100847227	1360	1360	1360	1360	0
537	20231113	111600	100847227	1360	1360	1360	1360	0
538	20231113	111500	100847227	1360	1360	1360	1360	100
539	20231113	111400	100711227	1360	1360	1360	1360	0
540	20231113	111300	100711227	1360	1361	1361	1360	73
541	20231113	111200	100611946	1360	1360	1360	1360	0
542	20231113	111100	100611946	1360	1360	1360	1360	10
543	20231113	111000	100598346	1359	1359	1359	1359	0
544	20231113	110900	100598346	1359	1359	1359	1359	19
545	20231113	110800	100572525	1360	1360	1360	1360	0
546	20231113	110700	100572525	1360	1360	1360	1360	108
547	20231113	110600	100425645	1360	1360	1360	1360	0
548	20231113	110500	100425645	1360	1360	1360	1360	1922
549	20231113	110400	97811725	1359	1359	1359	1359	0
550	20231113	110300	97811725	1359	1359	1359	1359	73
551	20231113	110200	97712518	1360	1360	1360	1360	500
552	20231113	110100	97032518	1360	1360	1360	1360	0
553	20231113	110000	97032518	1360	1360	1360	1360	0
554	20231113	105900	97032518	1360	1360	1360	1360	20
555	20231113	105800	97005318	1359	1359	1359	1359	0
556	20231113	105700	97005318	1359	1359	1359	1359	0
557	20231113	105600	97005318	1359	1359	1359	1359	0
558	20231113	105500	97005318	1359	1359	1359	1359	1093
559	20231113	105400	95519931	1355	1355	1355	1355	0
560	20231113	105300	95519931	1355	1355	1355	1355	662
561	20231113	105200	94622921	1355	1355	1355	1355	0
562	20231113	105100	94622921	1355	1355	1355	1355	134
563	20231113	105000	94441351	1355	1354	1355	1354	1000
564	20231113	104900	93086647	1352	1352	1352	1352	1
565	20231113	104800	93085295	1354	1354	1354	1354	0
566	20231113	104700	93085295	1354	1354	1354	1354	0
567	20231113	104600	93085295	1354	1354	1354	1354	1
568	20231113	104500	93083941	1350	1350	1350	1350	0
569	20231113	104400	93083941	1350	1350	1350	1350	79
570	20231113	104300	92977291	1350	1350	1350	1350	138
571	20231113	104200	92790991	1349	1350	1350	1349	1337
572	20231113	104100	90987316	1350	1351	1351	1350	373
573	20231113	104000	90483581	1351	1351	1351	1351	0
574	20231113	103900	90483581	1351	1351	1351	1351	0
575	20231113	103800	90483581	1351	1351	1351	1351	0
576	20231113	103700	90483581	1351	1351	1351	1350	1777
577	20231113	103600	88084599	1351	1351	1351	1351	0
578	20231113	103500	88084599	1351	1351	1351	1351	484
579	20231113	103400	87430715	1351	1351	1351	1351	516
580	20231113	103300	86733599	1351	1351	1351	1351	187
581	20231113	103200	86480962	1351	1351	1351	1351	313
582	20231113	103100	86058099	1352	1352	1352	1352	0
583	20231113	103000	86058099	1352	1352	1352	1352	4
584	20231113	102900	86052691	1352	1354	1354	1352	382
585	20231113	102800	85536211	1354	1353	1354	1353	289
586	20231113	102700	85144906	1353	1353	1353	1353	8
587	20231113	102600	85134082	1354	1353	1354	1353	45
588	20231113	102500	85073191	1354	1355	1355	1354	6402
589	20231113	102400	76398705	1356	1356	1356	1355	150
590	20231113	102300	76195312	1356	1357	1357	1356	2191
591	20231113	102200	73224315	1357	1356	1357	1356	70
592	20231113	102100	73129382	1358	1358	1358	1358	0
593	20231113	102000	73129382	1358	1356	1358	1356	5
594	20231113	101900	73122595	1356	1356	1356	1356	2
595	20231113	101800	73119883	1356	1358	1358	1356	3809
596	20231113	101700	67951723	1358	1358	1358	1358	0
597	20231113	101600	67951723	1358	1358	1358	1358	29
598	20231113	101500	67912341	1358	1359	1359	1358	2592
599	20231113	101400	64391329	1359	1360	1360	1359	1002
600	20231113	101300	63029609	1358	1358	1358	1358	0
601	20231113	101200	63029609	1358	1360	1360	1358	33
602	20231113	101100	62984762	1360	1360	1360	1360	735
603	20231113	101000	61985162	1360	1361	1361	1360	363
604	20231113	100900	61491480	1361	1361	1361	1361	2
605	20231113	100800	61488758	1360	1360	1360	1360	5
606	20231113	100700	61481958	1360	1361	1361	1360	2606
607	20231113	100600	57937796	1362	1368	1368	1362	48
608	20231113	100500	57872402	1368	1365	1368	1363	189
609	20231113	100400	57614171	1364	1364	1364	1364	1
610	20231113	100300	57612807	1364	1364	1364	1364	0
611	20231113	100200	57612807	1364	1365	1365	1363	4
612	20231113	100100	57607351	1366	1368	1368	1366	3
613	20231113	100000	57603250	1360	1360	1360	1360	668
614	20231113	095900	56694770	1361	1361	1361	1361	0
615	20231113	095800	56694770	1361	1361	1361	1361	1
616	20231113	095700	56693409	1361	1361	1361	1360	5
617	20231113	095600	56686606	1362	1360	1362	1360	40
618	20231113	095500	56632146	1359	1360	1360	1359	117
619	20231113	095400	56473139	1360	1360	1360	1360	3
620	20231113	095300	56469059	1360	1359	1361	1357	3435
621	20231113	095200	51806320	1360	1361	1361	1360	1307
622	20231113	095100	50028387	1362	1362	1362	1362	0
623	20231113	095000	50028387	1362	1365	1365	1362	362
624	20231113	094900	49534964	1365	1367	1367	1365	3
625	20231113	094800	49530866	1367	1367	1367	1367	6
626	20231113	094700	49522664	1366	1366	1366	1366	2
627	20231113	094600	49519932	1362	1367	1367	1362	101
628	20231113	094500	49382355	1362	1367	1367	1362	26
629	20231113	094400	49346922	1366	1366	1366	1366	0
630	20231113	094300	49346922	1366	1366	1366	1366	200
631	20231113	094200	49073722	1366	1372	1372	1364	213
632	20231113	094100	48782942	1365	1366	1372	1365	5
633	20231113	094000	48776095	1366	1367	1367	1366	101
634	20231113	093900	48638029	1367	1367	1367	1366	3
635	20231113	093800	48633929	1366	1373	1373	1366	859
636	20231113	093700	47459663	1373	1373	1373	1373	8
637	20231113	093600	47448679	1367	1366	1373	1366	16
638	20231113	093500	47426752	1366	1366	1366	1366	117
639	20231113	093400	47266930	1364	1366	1366	1364	11
640	20231113	093300	47251906	1365	1366	1373	1365	61
641	20231113	093200	47168195	1365	1373	1373	1365	16
642	20231113	093100	47146261	1373	1373	1373	1373	21
643	20231113	093000	47117428	1367	1366	1367	1366	2
644	20231113	092900	47114695	1367	1367	1367	1367	1
645	20231113	092800	47113328	1367	1369	1369	1367	2
646	20231113	092700	47110592	1367	1367	1367	1367	1
647	20231113	092600	47109225	1367	1369	1371	1358	3002
648	20231113	092500	43031059	1370	1369	1370	1368	32
649	20231113	092400	42987251	1369	1369	1369	1369	60
650	20231113	092300	42905111	1376	1376	1376	1376	0
651	20231113	092200	42905111	1376	1376	1376	1376	67
652	20231113	092100	42812919	1376	1370	1376	1369	503
653	20231113	092000	42121035	1370	1371	1371	1370	26
654	20231113	091900	42085414	1370	1371	1371	1370	8
655	20231113	091800	42074453	1371	1371	1371	1371	1
656	20231113	091700	42073082	1370	1370	1370	1370	50
657	20231113	091600	42004582	1370	1374	1374	1365	205
658	20231113	091500	41723947	1375	1376	1376	1375	13
659	20231113	091400	41706061	1376	1376	1376	1376	15
660	20231113	091300	41685421	1376	1376	1377	1376	4021
661	20231113	091200	36152515	1376	1376	1376	1376	1
662	20231113	091100	36151139	1376	1377	1380	1376	5026
663	20231113	091000	29234500	1382	1382	1382	1377	226
664	20231113	090900	28923218	1384	1381	1384	1377	357
665	20231113	090800	28430159	1380	1377	1380	1377	1580
666	20231113	090700	26252374	1377	1375	1377	1374	4916
667	20231113	090600	19490949	1375	1370	1378	1363	2206
668	20231113	090500	16464850	1363	1370	1371	1362	1841
669	20231113	090400	13950446	1364	1369	1369	1364	237
670	20231113	090300	13627023	1370	1371	1371	1370	195
671	20231113	090200	13359771	1372	1362	1372	1362	142
672	20231113	090100	13165050	1362	1362	1362	1362	0
673	20231113	090000	13165050	1362	1357	1362	1357	9694