KissMeData/226400/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204000	1911652285	4635	4635	4635	4635	8152
3	20231117	203900	1911652285	4635	4635	4635	4635	0
4	20231117	203800	1911652285	4635	4635	4635	4635	0
5	20231117	203700	1911652285	4635	4635	4635	4635	0
6	20231117	203600	1911652285	4635	4635	4635	4635	0
7	20231117	203500	1911652285	4635	4635	4635	4635	0
8	20231117	203400	1911652285	4635	4635	4635	4635	0
9	20231117	203300	1911652285	4635	4635	4635	4635	0
10	20231117	203200	1911652285	4635	4635	4635	4635	0
11	20231117	203100	1911652285	4635	4635	4635	4635	0
12	20231117	203000	1911652285	4635	4635	4635	4635	0
13	20231117	202900	1911652285	4635	4635	4635	4635	0
14	20231117	202800	1911652285	4635	4635	4635	4635	0
15	20231117	202700	1911652285	4635	4635	4635	4635	0
16	20231117	202600	1911652285	4635	4635	4635	4635	0
17	20231117	202500	1911652285	4635	4635	4635	4635	0
18	20231117	202400	1911652285	4635	4635	4635	4635	0
19	20231117	202300	1911652285	4635	4635	4635	4635	0
20	20231117	202200	1911652285	4635	4635	4635	4635	0
21	20231117	202100	1911652285	4635	4635	4635	4635	0
22	20231117	202000	1911652285	4635	4635	4635	4635	0
23	20231117	201900	1911652285	4635	4635	4635	4635	0
24	20231117	201800	1911652285	4635	4635	4635	4635	0
25	20231117	201700	1911652285	4635	4635	4635	4635	0
26	20231117	201600	1911652285	4635	4635	4635	4635	0
27	20231117	201500	1911652285	4635	4635	4635	4635	0
28	20231117	201400	1911652285	4635	4635	4635	4635	0
29	20231117	201300	1911652285	4635	4635	4635	4635	0
30	20231117	201200	1911652285	4635	4635	4635	4635	0
31	20231117	201100	1911652285	4635	4635	4635	4635	0
32	20231117	201000	1911652285	4635	4635	4635	4635	8152
33	20231117	200900	1911652285	4635	4635	4635	4635	0
34	20231117	200800	1911652285	4635	4635	4635	4635	0
35	20231117	200700	1911652285	4635	4635	4635	4635	0
36	20231117	200600	1911652285	4635	4635	4635	4635	0
37	20231117	200500	1911652285	4635	4635	4635	4635	0
38	20231117	200400	1911652285	4635	4635	4635	4635	0
39	20231117	200300	1911652285	4635	4635	4635	4635	0
40	20231117	200200	1911652285	4635	4635	4635	4635	0
41	20231117	200100	1911652285	4635	4635	4635	4635	0
42	20231117	200000	1911652285	4635	4635	4635	4635	0
43	20231117	195900	1911652285	4635	4635	4635	4635	0
44	20231117	195800	1911652285	4635	4635	4635	4635	0
45	20231117	195700	1911652285	4635	4635	4635	4635	0
46	20231117	195600	1911652285	4635	4635	4635	4635	0
47	20231117	195500	1911652285	4635	4635	4635	4635	0
48	20231117	195400	1911652285	4635	4635	4635	4635	0
49	20231117	195300	1911652285	4635	4635	4635	4635	0
50	20231117	195200	1911652285	4635	4635	4635	4635	0
51	20231117	195100	1911652285	4635	4635	4635	4635	0
52	20231117	195000	1911652285	4635	4635	4635	4635	0
53	20231117	194900	1911652285	4635	4635	4635	4635	0
54	20231117	194800	1911652285	4635	4635	4635	4635	0
55	20231117	194700	1911652285	4635	4635	4635	4635	0
56	20231117	194600	1911652285	4635	4635	4635	4635	0
57	20231117	194500	1911652285	4635	4635	4635	4635	0
58	20231117	194400	1911652285	4635	4635	4635	4635	0
59	20231117	194300	1911652285	4635	4635	4635	4635	0
60	20231117	194200	1911652285	4635	4635	4635	4635	0
61	20231117	194100	1911652285	4635	4635	4635	4635	0
62	20231117	194000	1911652285	4635	4635	4635	4635	8152
63	20231117	193900	1911652285	4635	4635	4635	4635	0
64	20231117	193800	1911652285	4635	4635	4635	4635	0
65	20231117	193700	1911652285	4635	4635	4635	4635	0
66	20231117	193600	1911652285	4635	4635	4635	4635	0
67	20231117	193500	1911652285	4635	4635	4635	4635	0
68	20231117	193400	1911652285	4635	4635	4635	4635	0
69	20231117	193300	1911652285	4635	4635	4635	4635	0
70	20231117	193200	1911652285	4635	4635	4635	4635	0
71	20231117	193100	1911652285	4635	4635	4635	4635	0
72	20231117	193000	1911652285	4635	4635	4635	4635	0
73	20231117	192900	1911652285	4635	4635	4635	4635	0
74	20231117	192800	1911652285	4635	4635	4635	4635	0
75	20231117	192700	1911652285	4635	4635	4635	4635	0
76	20231117	192600	1911652285	4635	4635	4635	4635	0
77	20231117	192500	1911652285	4635	4635	4635	4635	0
78	20231117	192400	1911652285	4635	4635	4635	4635	0
79	20231117	192300	1911652285	4635	4635	4635	4635	0
80	20231117	192200	1911652285	4635	4635	4635	4635	0
81	20231117	192100	1911652285	4635	4635	4635	4635	0
82	20231117	192000	1911652285	4635	4635	4635	4635	0
83	20231117	191900	1911652285	4635	4635	4635	4635	0
84	20231117	191800	1911652285	4635	4635	4635	4635	0
85	20231117	191700	1911652285	4635	4635	4635	4635	0
86	20231117	191600	1911652285	4635	4635	4635	4635	0
87	20231117	191500	1911652285	4635	4635	4635	4635	0
88	20231117	191400	1911652285	4635	4635	4635	4635	0
89	20231117	191300	1911652285	4635	4635	4635	4635	0
90	20231117	191200	1911652285	4635	4635	4635	4635	0
91	20231117	191100	1911652285	4635	4635	4635	4635	0
92	20231117	191000	1911652285	4635	4635	4635	4635	8152
93	20231117	190900	1911652285	4635	4635	4635	4635	0
94	20231117	190800	1911652285	4635	4635	4635	4635	0
95	20231117	190700	1911652285	4635	4635	4635	4635	0
96	20231117	190600	1911652285	4635	4635	4635	4635	0
97	20231117	190500	1911652285	4635	4635	4635	4635	0
98	20231117	190400	1911652285	4635	4635	4635	4635	0
99	20231117	190300	1911652285	4635	4635	4635	4635	0
100	20231117	190200	1911652285	4635	4635	4635	4635	0
101	20231117	190100	1911652285	4635	4635	4635	4635	0
102	20231117	190000	1911652285	4635	4635	4635	4635	0
103	20231117	185900	1911652285	4635	4635	4635	4635	0
104	20231117	185800	1911652285	4635	4635	4635	4635	0
105	20231117	185700	1911652285	4635	4635	4635	4635	0
106	20231117	185600	1911652285	4635	4635	4635	4635	0
107	20231117	185500	1911652285	4635	4635	4635	4635	0
108	20231117	185400	1911652285	4635	4635	4635	4635	0
109	20231117	185300	1911652285	4635	4635	4635	4635	0
110	20231117	185200	1911652285	4635	4635	4635	4635	0
111	20231117	185100	1911652285	4635	4635	4635	4635	0
112	20231117	185000	1911652285	4635	4635	4635	4635	0
113	20231117	184900	1911652285	4635	4635	4635	4635	0
114	20231117	184800	1911652285	4635	4635	4635	4635	0
115	20231117	184700	1911652285	4635	4635	4635	4635	0
116	20231117	184600	1911652285	4635	4635	4635	4635	0
117	20231117	184500	1911652285	4635	4635	4635	4635	0
118	20231117	184400	1911652285	4635	4635	4635	4635	0
119	20231117	184300	1911652285	4635	4635	4635	4635	0
120	20231117	184200	1911652285	4635	4635	4635	4635	0
121	20231117	184100	1911652285	4635	4635	4635	4635	0
122	20231117	184000	1911652285	4635	4635	4635	4635	8152
123	20231117	183900	1911652285	4635	4635	4635	4635	0
124	20231117	183800	1911652285	4635	4635	4635	4635	0
125	20231117	183700	1911652285	4635	4635	4635	4635	0
126	20231117	183600	1911652285	4635	4635	4635	4635	0
127	20231117	183500	1911652285	4635	4635	4635	4635	0
128	20231117	183400	1911652285	4635	4635	4635	4635	0
129	20231117	183300	1911652285	4635	4635	4635	4635	0
130	20231117	183200	1911652285	4635	4635	4635	4635	0
131	20231117	183100	1911652285	4635	4635	4635	4635	0
132	20231117	183000	1911652285	4635	4635	4635	4635	0
133	20231117	182900	1911652285	4635	4635	4635	4635	0
134	20231117	182800	1911652285	4635	4635	4635	4635	0
135	20231117	182700	1911652285	4635	4635	4635	4635	0
136	20231117	182600	1911652285	4635	4635	4635	4635	0
137	20231117	182500	1911652285	4635	4635	4635	4635	0
138	20231117	182400	1911652285	4635	4635	4635	4635	0
139	20231117	182300	1911652285	4635	4635	4635	4635	0
140	20231117	182200	1911652285	4635	4635	4635	4635	0
141	20231117	182100	1911652285	4635	4635	4635	4635	0
142	20231117	182000	1911652285	4635	4635	4635	4635	0
143	20231117	181900	1911652285	4635	4635	4635	4635	0
144	20231117	181800	1911652285	4635	4635	4635	4635	0
145	20231117	181700	1911652285	4635	4635	4635	4635	0
146	20231117	181600	1911652285	4635	4635	4635	4635	0
147	20231117	181500	1911652285	4635	4635	4635	4635	0
148	20231117	181400	1911652285	4635	4635	4635	4635	0
149	20231117	181300	1911652285	4635	4635	4635	4635	0
150	20231117	181200	1911652285	4635	4635	4635	4635	0
151	20231117	181100	1911652285	4635	4635	4635	4635	0
152	20231117	181000	1911652285	4635	4635	4635	4635	8152
153	20231117	180900	1911652285	4635	4635	4635	4635	0
154	20231117	180800	1911652285	4635	4635	4635	4635	0
155	20231117	180700	1911652285	4635	4635	4635	4635	0
156	20231117	180600	1911652285	4635	4635	4635	4635	0
157	20231117	180500	1911652285	4635	4635	4635	4635	0
158	20231117	180400	1911652285	4635	4635	4635	4635	0
159	20231117	180300	1911652285	4635	4635	4635	4635	0
160	20231117	180200	1911652285	4635	4635	4635	4635	0
161	20231117	180100	1911652285	4635	4635	4635	4635	0
162	20231117	180000	1911652285	4635	4635	4635	4635	0
163	20231117	175900	1911652285	4635	4635	4635	4635	0
164	20231117	175800	1911652285	4635	4635	4635	4635	0
165	20231117	175700	1911652285	4635	4635	4635	4635	0
166	20231117	175600	1911652285	4635	4635	4635	4635	0
167	20231117	175500	1911652285	4635	4635	4635	4635	0
168	20231117	175400	1911652285	4635	4635	4635	4635	0
169	20231117	175300	1911652285	4635	4635	4635	4635	0
170	20231117	175200	1911652285	4635	4635	4635	4635	0
171	20231117	175100	1911652285	4635	4635	4635	4635	0
172	20231117	175000	1911652285	4635	4635	4635	4635	0
173	20231117	174900	1911652285	4635	4635	4635	4635	0
174	20231117	174800	1911652285	4635	4635	4635	4635	0
175	20231117	174700	1911652285	4635	4635	4635	4635	0
176	20231117	174600	1911652285	4635	4635	4635	4635	0
177	20231117	174500	1911652285	4635	4635	4635	4635	0
178	20231117	174400	1911652285	4635	4635	4635	4635	0
179	20231117	174300	1911652285	4635	4635	4635	4635	0
180	20231117	174200	1911652285	4635	4635	4635	4635	0
181	20231117	174100	1911652285	4635	4635	4635	4635	0
182	20231117	174000	1911652285	4635	4635	4635	4635	8152
183	20231117	173900	1911652285	4635	4635	4635	4635	0
184	20231117	173800	1911652285	4635	4635	4635	4635	0
185	20231117	173700	1911652285	4635	4635	4635	4635	0
186	20231117	173600	1911652285	4635	4635	4635	4635	0
187	20231117	173500	1911652285	4635	4635	4635	4635	0
188	20231117	173400	1911652285	4635	4635	4635	4635	0
189	20231117	173300	1911652285	4635	4635	4635	4635	0
190	20231117	173200	1911652285	4635	4635	4635	4635	0
191	20231117	173100	1911652285	4635	4635	4635	4635	0
192	20231117	173000	1911652285	4635	4635	4635	4635	0
193	20231117	172900	1911652285	4635	4635	4635	4635	0
194	20231117	172800	1911652285	4635	4635	4635	4635	0
195	20231117	172700	1911652285	4635	4635	4635	4635	0
196	20231117	172600	1911652285	4635	4635	4635	4635	0
197	20231117	172500	1911652285	4635	4635	4635	4635	0
198	20231117	172400	1911652285	4635	4635	4635	4635	0
199	20231117	172300	1911652285	4635	4635	4635	4635	0
200	20231117	172200	1911652285	4635	4635	4635	4635	0
201	20231117	172100	1911652285	4635	4635	4635	4635	0
202	20231117	172000	1911652285	4635	4635	4635	4635	0
203	20231117	171900	1911652285	4635	4635	4635	4635	0
204	20231117	171800	1911652285	4635	4635	4635	4635	0
205	20231117	171700	1911652285	4635	4635	4635	4635	0
206	20231117	171600	1911652285	4635	4635	4635	4635	0
207	20231117	171500	1911652285	4635	4635	4635	4635	0
208	20231117	171400	1911652285	4635	4635	4635	4635	0
209	20231117	171300	1911652285	4635	4635	4635	4635	0
210	20231117	171200	1911652285	4635	4635	4635	4635	0
211	20231117	171100	1911652285	4635	4635	4635	4635	0
212	20231117	171000	1911652285	4635	4635	4635	4635	8152
213	20231117	170900	1911652285	4635	4635	4635	4635	0
214	20231117	170800	1911652285	4635	4635	4635	4635	0
215	20231117	170700	1911652285	4635	4635	4635	4635	0
216	20231117	170600	1911652285	4635	4635	4635	4635	0
217	20231117	170500	1911652285	4635	4635	4635	4635	0
218	20231117	170400	1911652285	4635	4635	4635	4635	0
219	20231117	170300	1911652285	4635	4635	4635	4635	0
220	20231117	170200	1911652285	4635	4635	4635	4635	0
221	20231117	170100	1911652285	4635	4635	4635	4635	0
222	20231117	170000	1911652285	4635	4635	4635	4635	0
223	20231117	165900	1911652285	4635	4635	4635	4635	0
224	20231117	165800	1911652285	4635	4635	4635	4635	0
225	20231117	165700	1911652285	4635	4635	4635	4635	0
226	20231117	165600	1911652285	4635	4635	4635	4635	0
227	20231117	165500	1911652285	4635	4635	4635	4635	0
228	20231117	165400	1911652285	4635	4635	4635	4635	0
229	20231117	165300	1911652285	4635	4635	4635	4635	0
230	20231117	165200	1911652285	4635	4635	4635	4635	0
231	20231117	165100	1911652285	4635	4635	4635	4635	0
232	20231117	165000	1911652285	4635	4635	4635	4635	0
233	20231117	164900	1911652285	4635	4635	4635	4635	0
234	20231117	164800	1911652285	4635	4635	4635	4635	0
235	20231117	164700	1911652285	4635	4635	4635	4635	0
236	20231117	164600	1911652285	4635	4635	4635	4635	0
237	20231117	164500	1911652285	4635	4635	4635	4635	0
238	20231117	164400	1911652285	4635	4635	4635	4635	0
239	20231117	164300	1911652285	4635	4635	4635	4635	0
240	20231117	164200	1911652285	4635	4635	4635	4635	0
241	20231117	164100	1911652285	4635	4635	4635	4635	0
242	20231117	164000	1911652285	4635	4635	4635	4635	8152
243	20231117	163900	1911652285	4635	4635	4635	4635	0
244	20231117	163800	1911652285	4635	4635	4635	4635	0
245	20231117	163700	1911652285	4635	4635	4635	4635	0
246	20231117	163600	1911652285	4635	4635	4635	4635	0
247	20231117	163500	1911652285	4635	4635	4635	4635	0
248	20231117	163400	1911652285	4635	4635	4635	4635	0
249	20231117	163300	1911652285	4635	4635	4635	4635	0
250	20231117	163200	1911652285	4635	4635	4635	4635	0
251	20231117	163100	1911652285	4635	4635	4635	4635	0
252	20231117	163000	1911652285	4635	4635	4635	4635	0
253	20231117	162900	1911652285	4635	4635	4635	4635	0
254	20231117	162800	1911652285	4635	4635	4635	4635	0
255	20231117	162700	1911652285	4635	4635	4635	4635	0
256	20231117	162600	1911652285	4635	4635	4635	4635	0
257	20231117	162500	1911652285	4635	4635	4635	4635	0
258	20231117	162400	1911652285	4635	4635	4635	4635	0
259	20231117	162300	1911652285	4635	4635	4635	4635	0
260	20231117	162200	1911652285	4635	4635	4635	4635	0
261	20231117	162100	1911652285	4635	4635	4635	4635	0
262	20231117	162000	1911652285	4635	4635	4635	4635	0
263	20231117	161900	1911652285	4635	4635	4635	4635	0
264	20231117	161800	1911652285	4635	4635	4635	4635	0
265	20231117	161700	1911652285	4635	4635	4635	4635	0
266	20231117	161600	1911652285	4635	4635	4635	4635	0
267	20231117	161500	1911652285	4635	4635	4635	4635	0
268	20231117	161400	1911652285	4635	4635	4635	4635	0
269	20231117	161300	1911652285	4635	4635	4635	4635	0
270	20231117	161200	1911652285	4635	4635	4635	4635	0
271	20231117	161100	1911652285	4635	4635	4635	4635	0
272	20231117	161000	1911652285	4635	4635	4635	4635	8152
273	20231117	160900	1911652285	4635	4635	4635	4635	0
274	20231117	160800	1911652285	4635	4635	4635	4635	0
275	20231117	160700	1911652285	4635	4635	4635	4635	0
276	20231117	160600	1911652285	4635	4635	4635	4635	0
277	20231117	160500	1911652285	4635	4635	4635	4635	0
278	20231117	160400	1911652285	4635	4635	4635	4635	0
279	20231117	160300	1911652285	4635	4635	4635	4635	0
280	20231117	160200	1911652285	4635	4635	4635	4635	0
281	20231117	160100	1911652285	4635	4635	4635	4635	0
282	20231117	160000	1911652285	4635	4635	4635	4635	0
283	20231117	155900	1911652285	4635	4635	4635	4635	0
284	20231117	155800	1911652285	4635	4635	4635	4635	0
285	20231117	155700	1911652285	4635	4635	4635	4635	0
286	20231117	155600	1911652285	4635	4635	4635	4635	0
287	20231117	155500	1911652285	4635	4635	4635	4635	0
288	20231117	155400	1911652285	4635	4635	4635	4635	0
289	20231117	155300	1911652285	4635	4635	4635	4635	0
290	20231117	155200	1911652285	4635	4635	4635	4635	0
291	20231117	155100	1911652285	4635	4635	4635	4635	0
292	20231117	155000	1911652285	4635	4635	4635	4635	0
293	20231117	154900	1911652285	4635	4635	4635	4635	0
294	20231117	154800	1911652285	4635	4635	4635	4635	0
295	20231117	154700	1911652285	4635	4635	4635	4635	0
296	20231117	154600	1911652285	4635	4635	4635	4635	0
297	20231117	154500	1911652285	4635	4635	4635	4635	0
298	20231117	154400	1911652285	4635	4635	4635	4635	0
299	20231117	154300	1911652285	4635	4635	4635	4635	0
300	20231117	154200	1911652285	4635	4635	4635	4635	0
301	20231117	154100	1911652285	4635	4635	4635	4635	0
302	20231117	154000	1911652285	4635	4635	4635	4635	8152
303	20231117	153900	1911652285	4635	4635	4635	4635	0
304	20231117	153800	1911652285	4635	4635	4635	4635	0
305	20231117	153700	1911652285	4635	4635	4635	4635	0
306	20231117	153600	1911652285	4635	4635	4635	4635	0
307	20231117	153500	1911652285	4635	4635	4635	4635	0
308	20231117	153400	1911652285	4635	4635	4635	4635	0
309	20231117	153300	1911652285	4635	4635	4635	4635	0
310	20231117	153200	1911652285	4635	4635	4635	4635	0
311	20231117	153100	1911652285	4635	4635	4635	4635	0
312	20231117	153000	1911652285	4635	4635	4635	4635	8152
313	20231117	152900	1873867765	4635	4635	4635	4635	0
314	20231117	152800	1873867765	4635	4635	4635	4635	0
315	20231117	152700	1873867765	4635	4635	4635	4635	0
316	20231117	152600	1873867765	4635	4635	4635	4635	0
317	20231117	152500	1873867765	4635	4635	4635	4635	0
318	20231117	152400	1873867765	4635	4635	4635	4635	0
319	20231117	152300	1873867765	4635	4635	4635	4635	0
320	20231117	152200	1873867765	4635	4635	4635	4635	0
321	20231117	152100	1873867765	4635	4635	4635	4635	0
322	20231117	152000	1873867765	4635	4635	4635	4635	0
323	20231117	151900	1873867765	4635	4625	4650	4625	940
324	20231117	151800	1869511640	4640	4640	4640	4625	193
325	20231117	151700	1868616945	4635	4630	4635	4620	1240
326	20231117	151600	1862872395	4635	4645	4645	4635	1488
327	20231117	151500	1855972875	4655	4660	4660	4645	1116
328	20231117	151400	1850773015	4665	4665	4670	4655	1233
329	20231117	151300	1845031325	4655	4645	4660	4645	2146
330	20231117	151200	1835037695	4640	4640	4680	4640	2135
331	20231117	151100	1825107260	4640	4645	4645	4635	2172
332	20231117	151000	1815033265	4645	4655	4660	4640	1485
333	20231117	150900	1808132475	4660	4640	4685	4640	2250
334	20231117	150800	1797645320	4640	4630	4640	4630	2757
335	20231117	150700	1784871615	4630	4630	4630	4630	1092
336	20231117	150600	1779815655	4630	4600	4640	4600	1762
337	20231117	150500	1771668320	4600	4600	4600	4600	695
338	20231117	150400	1768471320	4605	4580	4605	4580	620
339	20231117	150300	1765620570	4585	4585	4585	4585	919
340	20231117	150200	1761406955	4590	4595	4600	4590	929
341	20231117	150100	1757133850	4595	4575	4595	4575	485
342	20231117	150000	1754914305	4575	4575	4580	4570	1923
343	20231117	145900	1746124815	4575	4575	4575	4575	100
344	20231117	145800	1745667315	4575	4570	4575	4570	441
345	20231117	145700	1743651535	4570	4565	4570	4565	108
346	20231117	145600	1743158500	4565	4565	4565	4560	208
347	20231117	145500	1742209185	4575	4545	4575	4545	4097
348	20231117	145400	1723523435	4545	4545	4555	4540	5517
349	20231117	145300	1698413980	4545	4545	4545	4545	148
350	20231117	145200	1697741320	4550	4545	4550	4545	1041
351	20231117	145100	1693006195	4535	4540	4540	4535	100
352	20231117	145000	1692552480	4545	4540	4545	4535	988
353	20231117	144900	1688067185	4540	4540	4540	4540	51
354	20231117	144800	1687835645	4540	4540	4540	4540	149
355	20231117	144700	1687159185	4540	4540	4540	4540	99
356	20231117	144600	1686709725	4540	4540	4540	4540	50
357	20231117	144500	1686482725	4540	4545	4550	4540	923
358	20231117	144400	1682290775	4545	4545	4545	4545	0
359	20231117	144300	1682290775	4545	4545	4545	4545	2
360	20231117	144200	1682281685	4545	4545	4545	4540	49
361	20231117	144100	1682059000	4540	4545	4545	4540	463
362	20231117	144000	1679955415	4545	4545	4545	4545	410
363	20231117	143900	1678091965	4545	4545	4545	4545	5
364	20231117	143800	1678069240	4545	4545	4545	4545	300
365	20231117	143700	1676705740	4545	4545	4545	4545	0
366	20231117	143600	1676705740	4545	4550	4550	4545	401
367	20231117	143500	1674883190	4550	4545	4550	4545	238
368	20231117	143400	1673801470	4545	4545	4545	4545	51
369	20231117	143300	1673569675	4545	4545	4545	4545	300
370	20231117	143200	1672206175	4555	4545	4555	4545	121
371	20231117	143100	1671656000	4550	4550	4555	4550	1898
372	20231117	143000	1663020065	4550	4550	4550	4550	352
373	20231117	142900	1661418465	4555	4555	4555	4555	56
374	20231117	142800	1661163385	4565	4565	4565	4565	3
375	20231117	142700	1661149690	4565	4555	4565	4550	1570
376	20231117	142600	1653993130	4565	4565	4565	4560	851
377	20231117	142500	1650110610	4560	4560	4560	4560	0
378	20231117	142400	1650110610	4560	4560	4560	4560	0
379	20231117	142300	1650110610	4560	4565	4565	4560	517
380	20231117	142200	1647750510	4565	4565	4565	4565	0
381	20231117	142100	1647750510	4565	4565	4565	4565	284
382	20231117	142000	1646454050	4570	4570	4570	4570	22
383	20231117	141900	1646353510	4570	4570	4570	4570	51
384	20231117	141800	1646120440	4565	4565	4565	4565	444
385	20231117	141700	1644093580	4560	4555	4560	4550	646
386	20231117	141600	1641150100	4555	4560	4560	4555	384
387	20231117	141500	1639400750	4555	4555	4555	4555	20
388	20231117	141400	1639309650	4555	4575	4575	4555	6344
389	20231117	141300	1610347270	4575	4575	4575	4575	153
390	20231117	141200	1609647295	4575	4575	4575	4575	23
391	20231117	141100	1609542070	4575	4580	4580	4575	106
392	20231117	141000	1609056870	4580	4580	4580	4580	0
393	20231117	140900	1609056870	4580	4575	4580	4570	1416
394	20231117	140800	1602585360	4575	4580	4580	4575	431
395	20231117	140700	1600613250	4580	4580	4580	4580	100
396	20231117	140600	1600155250	4580	4590	4590	4580	1572
397	20231117	140500	1592940920	4595	4595	4595	4595	154
398	20231117	140400	1592233290	4595	4595	4595	4595	16
399	20231117	140300	1592159770	4595	4595	4595	4595	311
400	20231117	140200	1590730725	4595	4595	4595	4595	0
401	20231117	140100	1590730725	4595	4595	4595	4595	0
402	20231117	140000	1590730725	4595	4600	4600	4595	397
403	20231117	135900	1588906485	4600	4595	4600	4595	9
404	20231117	135800	1588865125	4595	4595	4595	4595	480
405	20231117	135700	1586659525	4595	4595	4595	4595	3
406	20231117	135600	1586645740	4590	4590	4590	4590	0
407	20231117	135500	1586645740	4590	4595	4595	4590	149
408	20231117	135400	1585961730	4595	4590	4600	4585	8944
409	20231117	135300	1544855230	4580	4580	4580	4580	30
410	20231117	135200	1544717830	4575	4575	4575	4575	181
411	20231117	135100	1543889755	4575	4570	4575	4570	23
412	20231117	135000	1543784540	4570	4570	4570	4570	374
413	20231117	134900	1542075360	4570	4565	4570	4565	218
414	20231117	134800	1541080175	4565	4600	4600	4565	8518
415	20231117	134700	1502083395	4600	4600	4600	4600	0
416	20231117	134600	1502083395	4600	4600	4600	4600	100
417	20231117	134500	1501623395	4590	4590	4590	4590	0
418	20231117	134400	1501623395	4590	4590	4590	4590	0
419	20231117	134300	1501623395	4590	4590	4590	4590	20
420	20231117	134200	1501531595	4590	4595	4595	4590	621
421	20231117	134100	1498678705	4595	4595	4595	4595	304
422	20231117	134000	1497281825	4590	4585	4590	4585	237
423	20231117	133900	1496194500	4590	4590	4590	4590	24
424	20231117	133800	1496084340	4590	4590	4590	4590	40
425	20231117	133700	1495900740	4585	4595	4595	4585	240
426	20231117	133600	1494800055	4590	4590	4595	4590	378
427	20231117	133500	1493064520	4590	4590	4590	4585	5494
428	20231117	133400	1467870450	4590	4590	4590	4590	1499
429	20231117	133300	1460990040	4590	4595	4595	4590	303
430	20231117	133200	1459598775	4595	4595	4595	4595	1247
431	20231117	133100	1453868810	4600	4595	4600	4595	2743
432	20231117	133000	1441264700	4600	4600	4600	4600	362
433	20231117	132900	1439599500	4600	4600	4600	4600	995
434	20231117	132800	1435022500	4600	4600	4600	4600	0
435	20231117	132700	1435022500	4600	4600	4600	4600	0
436	20231117	132600	1435022500	4600	4600	4600	4600	650
437	20231117	132500	1432032500	4610	4600	4610	4600	203
438	20231117	132400	1431098670	4600	4600	4600	4600	0
439	20231117	132300	1431098670	4600	4600	4600	4600	27
440	20231117	132200	1430974470	4600	4600	4600	4600	1137
441	20231117	132100	1425744270	4605	4605	4605	4605	28
442	20231117	132000	1425615330	4605	4605	4605	4605	172
443	20231117	131900	1424823270	4600	4600	4600	4600	50
444	20231117	131800	1424593270	4600	4600	4600	4600	98
445	20231117	131700	1424142470	4600	4600	4600	4600	18
446	20231117	131600	1424059670	4600	4605	4605	4600	322
447	20231117	131500	1422578210	4605	4605	4605	4605	51
448	20231117	131400	1422343355	4600	4600	4600	4600	0
449	20231117	131300	1422343355	4600	4600	4600	4600	0
450	20231117	131200	1422343355	4600	4600	4600	4600	0
451	20231117	131100	1422343355	4600	4600	4600	4600	100
452	20231117	131000	1421883355	4600	4600	4600	4600	0
453	20231117	130900	1421883355	4600	4610	4610	4600	2011
454	20231117	130800	1412624530	4610	4605	4610	4605	672
455	20231117	130700	1409529245	4610	4610	4610	4610	0
456	20231117	130600	1409529245	4610	4610	4610	4610	10
457	20231117	130500	1409483145	4615	4615	4615	4615	0
458	20231117	130400	1409483145	4615	4615	4615	4615	20
459	20231117	130300	1409390845	4615	4615	4615	4615	350
460	20231117	130200	1407775595	4615	4615	4615	4615	1
461	20231117	130100	1407770980	4600	4610	4610	4600	406
462	20231117	130000	1405902260	4610	4610	4610	4610	0
463	20231117	125900	1405902260	4610	4610	4610	4610	0
464	20231117	125800	1405902260	4610	4610	4610	4610	293
465	20231117	125700	1404551530	4600	4600	4600	4595	336
466	20231117	125600	1403006355	4600	4610	4610	4600	6990
467	20231117	125500	1370842585	4610	4615	4615	4610	5165
468	20231117	125400	1347027300	4620	4620	4620	4620	306
469	20231117	125300	1345613580	4620	4620	4620	4620	0
470	20231117	125200	1345613580	4620	4620	4620	4620	24
471	20231117	125100	1345502700	4620	4620	4620	4620	0
472	20231117	125000	1345502700	4620	4620	4620	4620	0
473	20231117	124900	1345502700	4620	4620	4620	4620	101
474	20231117	124800	1345036080	4620	4620	4620	4620	20
475	20231117	124700	1344943680	4620	4630	4630	4620	3102
476	20231117	124600	1330604545	4640	4640	4640	4640	0
477	20231117	124500	1330604545	4640	4640	4640	4640	0
478	20231117	124400	1330604545	4640	4630	4640	4630	705
479	20231117	124300	1327334655	4630	4630	4630	4630	0
480	20231117	124200	1327334655	4630	4630	4630	4630	29
481	20231117	124100	1327200385	4630	4635	4635	4630	857
482	20231117	124000	1323230350	4640	4635	4640	4635	3
483	20231117	123900	1323216435	4640	4640	4640	4640	10
484	20231117	123800	1323170035	4640	4640	4640	4640	78
485	20231117	123700	1322808115	4645	4645	4645	4645	68
486	20231117	123600	1322492255	4645	4645	4645	4645	0
487	20231117	123500	1322492255	4645	4645	4645	4645	7
488	20231117	123400	1322459740	4645	4640	4645	4640	191
489	20231117	123300	1321573370	4640	4640	4640	4640	20
490	20231117	123200	1321480570	4640	4640	4640	4640	100
491	20231117	123100	1321016570	4640	4640	4640	4640	0
492	20231117	123000	1321016570	4640	4640	4640	4640	20
493	20231117	122900	1320923770	4640	4640	4640	4640	1
494	20231117	122800	1320919130	4640	4640	4640	4640	700
495	20231117	122700	1317671130	4625	4625	4625	4625	122
496	20231117	122600	1317106880	4625	4640	4640	4625	1533
497	20231117	122500	1310006670	4640	4640	4640	4640	780
498	20231117	122400	1306387470	4645	4645	4645	4645	0
499	20231117	122300	1306387470	4645	4640	4645	4640	100
500	20231117	122200	1305923020	4645	4635	4645	4635	602
501	20231117	122100	1303128105	4635	4630	4635	4625	952
502	20231117	122000	1298718045	4630	4625	4630	4625	129
503	20231117	121900	1298120920	4615	4615	4615	4615	675
504	20231117	121800	1295005795	4615	4615	4615	4615	50
505	20231117	121700	1294775045	4615	4615	4615	4615	120
506	20231117	121600	1294221245	4615	4610	4615	4610	291
507	20231117	121500	1292879730	4615	4615	4615	4615	148
508	20231117	121400	1292196710	4615	4615	4615	4615	1
509	20231117	121300	1292192095	4615	4625	4625	4615	3500
510	20231117	121200	1276025640	4625	4625	4625	4620	1271
511	20231117	121100	1270149770	4625	4620	4625	4620	560
512	20231117	121000	1267562270	4620	4625	4625	4620	547
513	20231117	120900	1265034465	4630	4630	4630	4630	20
514	20231117	120800	1264941865	4630	4630	4630	4630	121
515	20231117	120700	1264381635	4630	4630	4630	4630	0
516	20231117	120600	1264381635	4630	4630	4630	4630	100
517	20231117	120500	1263918635	4630	4625	4630	4625	953
518	20231117	120400	1259510510	4630	4635	4635	4630	1007
519	20231117	120300	1254848050	4645	4645	4645	4645	0
520	20231117	120200	1254848050	4645	4650	4650	4635	8680
521	20231117	120100	1214580460	4650	4650	4650	4650	21
522	20231117	120000	1214482810	4650	4650	4650	4650	0
523	20231117	115900	1214482810	4650	4650	4650	4650	0
524	20231117	115800	1214482810	4650	4650	4650	4650	30
525	20231117	115700	1214343310	4645	4645	4645	4645	0
526	20231117	115600	1214343310	4645	4650	4650	4645	190
527	20231117	115500	1213460260	4650	4650	4650	4650	149
528	20231117	115400	1212767410	4650	4650	4650	4650	20
529	20231117	115300	1212674410	4650	4650	4650	4650	10
530	20231117	115200	1212627910	4650	4650	4650	4650	20
531	20231117	115100	1212534910	4650	4650	4650	4645	4
532	20231117	115000	1212516315	4645	4645	4645	4645	152
533	20231117	114900	1211810275	4645	4650	4650	4645	254
534	20231117	114800	1210630345	4650	4650	4650	4650	0
535	20231117	114700	1210630345	4650	4650	4650	4650	3
536	20231117	114600	1210616395	4645	4645	4645	4645	0
537	20231117	114500	1210616395	4645	4645	4645	4645	0
538	20231117	114400	1210616395	4645	4645	4645	4645	1317
539	20231117	114300	1204498930	4645	4650	4650	4645	250
540	20231117	114200	1203337675	4650	4650	4650	4650	2926
541	20231117	114100	1189731775	4650	4650	4650	4650	0
542	20231117	114000	1189731775	4650	4650	4650	4650	137
543	20231117	113900	1189094725	4655	4655	4655	4655	5
544	20231117	113800	1189071450	4655	4655	4655	4655	15
545	20231117	113700	1189001625	4640	4640	4640	4640	0
546	20231117	113600	1189001625	4640	4640	4640	4640	0
547	20231117	113500	1189001625	4640	4645	4645	4640	3763
548	20231117	113400	1171522500	4645	4645	4645	4645	0
549	20231117	113300	1171522500	4645	4655	4655	4645	20757
550	20231117	113200	1074972650	4660	4665	4665	4660	501
551	20231117	113100	1072637985	4655	4655	4655	4655	124
552	20231117	113000	1072060765	4655	4660	4660	4655	1564
553	20231117	112900	1064775395	4660	4660	4660	4660	0
554	20231117	112800	1064775395	4660	4660	4660	4660	1
555	20231117	112700	1064770735	4665	4660	4665	4660	20
556	20231117	112600	1064677485	4665	4665	4665	4665	484
557	20231117	112500	1062419625	4665	4665	4665	4665	1
558	20231117	112400	1062414960	4655	4655	4655	4655	0
559	20231117	112300	1062414960	4655	4660	4660	4655	649
560	20231117	112200	1059393815	4655	4660	4660	4655	132
561	20231117	112100	1058779225	4655	4655	4655	4655	80
562	20231117	112000	1058406825	4655	4660	4660	4655	30
563	20231117	111900	1058267170	4665	4665	4665	4665	2
564	20231117	111800	1058257840	4655	4660	4660	4655	20
565	20231117	111700	1058164645	4670	4670	4670	4670	0
566	20231117	111600	1058164645	4670	4665	4670	4665	1101
567	20231117	111500	1053027975	4665	4660	4665	4660	2128
568	20231117	111400	1043111485	4650	4650	4660	4650	1989
569	20231117	111300	1033861595	4655	4655	4655	4655	1443
570	20231117	111200	1027144430	4655	4660	4660	4655	2267
571	20231117	111100	1016589210	4660	4660	4670	4660	620
572	20231117	111000	1013699990	4675	4665	4675	4660	5384
573	20231117	110900	988602685	4680	4680	4680	4680	0
574	20231117	110800	988602685	4680	4680	4680	4680	0
575	20231117	110700	988602685	4680	4680	4680	4680	0
576	20231117	110600	988602685	4680	4680	4680	4680	5
577	20231117	110500	988579285	4670	4670	4670	4670	53
578	20231117	110400	988331775	4670	4670	4670	4670	6619
579	20231117	110300	957421045	4680	4680	4680	4680	0
580	20231117	110200	957421045	4680	4680	4680	4680	0
581	20231117	110100	957421045	4680	4670	4680	4670	203
582	20231117	110000	956473015	4680	4680	4680	4680	0
583	20231117	105900	956473015	4680	4680	4680	4680	0
584	20231117	105800	956473015	4680	4680	4680	4680	0
585	20231117	105700	956473015	4680	4680	4680	4680	245
586	20231117	105600	955326415	4680	4675	4680	4675	686
587	20231117	105500	952119360	4680	4685	4685	4680	604
588	20231117	105400	949291140	4685	4675	4685	4675	51
589	20231117	105300	949052705	4685	4680	4685	4675	335
590	20231117	105200	947486545	4675	4675	4675	4675	0
591	20231117	105100	947486545	4675	4675	4675	4675	231
592	20231117	105000	946406620	4675	4675	4675	4675	30
593	20231117	104900	946266370	4675	4675	4675	4675	998
594	20231117	104800	941600720	4675	4680	4680	4675	5639
595	20231117	104700	915210740	4690	4685	4690	4685	376
596	20231117	104600	913449170	4690	4690	4690	4690	47
597	20231117	104500	913228740	4690	4690	4690	4690	30
598	20231117	104400	913088040	4690	4690	4690	4690	0
599	20231117	104300	913088040	4690	4690	4690	4690	173
600	20231117	104200	912276670	4690	4680	4690	4680	52
601	20231117	104100	912033290	4680	4680	4680	4680	0
602	20231117	104000	912033290	4680	4680	4680	4680	406
603	20231117	103900	910133210	4680	4680	4680	4680	480
604	20231117	103800	907886810	4675	4685	4685	4675	37
605	20231117	103700	907713685	4680	4685	4685	4680	510
606	20231117	103600	905326635	4680	4680	4680	4680	0
607	20231117	103500	905326635	4680	4680	4680	4680	5
608	20231117	103400	905303235	4685	4680	4685	4680	242
609	20231117	103300	904170505	4685	4685	4685	4685	0
610	20231117	103200	904170505	4685	4685	4685	4685	317
611	20231117	103100	902685360	4680	4680	4680	4680	100
612	20231117	103000	902217360	4680	4680	4680	4680	15
613	20231117	102900	902147160	4685	4685	4685	4685	4
614	20231117	102800	902128420	4680	4680	4680	4680	10
615	20231117	102700	902081620	4670	4670	4670	4670	0
616	20231117	102600	902081620	4670	4670	4670	4670	6
617	20231117	102500	902053600	4670	4675	4675	4670	400
618	20231117	102400	900184410	4685	4690	4690	4685	2951
619	20231117	102300	886346355	4695	4695	4695	4690	550
620	20231117	102200	883766105	4700	4700	4700	4700	118
621	20231117	102100	883211505	4700	4700	4700	4700	1067
622	20231117	102000	878196605	4700	4675	4700	4675	2414
623	20231117	101900	866874595	4680	4670	4680	4670	1199
624	20231117	101800	861269500	4670	4675	4675	4670	101
625	20231117	101700	860797820	4670	4670	4670	4670	513
626	20231117	101600	858402110	4660	4665	4665	4660	300
627	20231117	101500	857003940	4675	4675	4675	4675	0
628	20231117	101400	857003940	4675	4675	4675	4675	0
629	20231117	101300	857003940	4675	4665	4675	4665	247
630	20231117	101200	855851095	4660	4660	4660	4660	433
631	20231117	101100	853833315	4665	4660	4665	4655	786
632	20231117	101000	850171505	4655	4660	4660	4655	384
633	20231117	100900	848382665	4660	4655	4665	4655	1120
634	20231117	100800	843165505	4660	4680	4680	4655	11351
635	20231117	100700	790261650	4690	4690	4690	4690	10
636	20231117	100600	790214750	4680	4680	4680	4680	99
637	20231117	100500	789751430	4690	4690	4690	4690	1175
638	20231117	100400	784240680	4690	4690	4690	4690	0
639	20231117	100300	784240680	4690	4685	4690	4685	125
640	20231117	100200	783654480	4685	4680	4685	4680	758
641	20231117	100100	780106990	4690	4685	4690	4680	45
642	20231117	100000	779896185	4685	4680	4690	4680	365
643	20231117	095900	778187810	4680	4675	4680	4675	23
644	20231117	095800	778080175	4690	4675	4690	4675	121
645	20231117	095700	777514425	4675	4680	4690	4675	510
646	20231117	095600	775128785	4680	4680	4680	4680	54
647	20231117	095500	774876065	4675	4680	4680	4675	475
648	20231117	095400	772654955	4675	4675	4680	4675	241
649	20231117	095300	771527895	4660	4665	4665	4660	276
650	20231117	095200	770241425	4660	4660	4660	4660	499
651	20231117	095100	767916085	4675	4665	4675	4660	846
652	20231117	095000	763964705	4665	4665	4675	4665	2139
653	20231117	094900	753978910	4665	4665	4665	4665	345
654	20231117	094800	752369485	4675	4675	4675	4675	0
655	20231117	094700	752369485	4675	4665	4675	4665	692
656	20231117	094600	749141230	4660	4675	4675	4655	1051
657	20231117	094500	744244895	4670	4675	4675	4660	72
658	20231117	094400	743909155	4660	4675	4680	4660	532
659	20231117	094300	741428190	4670	4675	4690	4660	2139
660	20231117	094200	731437195	4665	4675	4685	4665	1022
661	20231117	094100	726658580	4675	4675	4675	4675	106
662	20231117	094000	726163030	4685	4685	4685	4685	0
663	20231117	093900	726163030	4685	4670	4690	4670	161
664	20231117	093800	725408890	4665	4650	4665	4650	2284
665	20231117	093700	714780970	4650	4665	4665	4650	10129
666	20231117	093600	667635585	4670	4685	4685	4660	660
667	20231117	093500	664550725	4665	4685	4685	4665	468
668	20231117	093400	662367105	4695	4680	4695	4650	9804
669	20231117	093300	616686830	4695	4675	4695	4655	2747
670	20231117	093200	603869670	4675	4700	4700	4655	5314
671	20231117	093100	579092670	4700	4680	4700	4680	300
672	20231117	093000	577686700	4675	4655	4675	4650	12545
673	20231117	092900	519276630	4660	4670	4670	4660	6169
674	20231117	092800	490486345	4675	4675	4675	4675	314
675	20231117	092700	489018395	4680	4675	4680	4670	2839
676	20231117	092600	475745700	4685	4675	4685	4675	29
677	20231117	092500	475609855	4675	4685	4685	4675	1845
678	20231117	092400	466970300	4690	4685	4690	4685	54
679	20231117	092300	466717255	4690	4690	4690	4690	97
680	20231117	092200	466262325	4695	4700	4700	4695	2241
681	20231117	092100	455733375	4700	4725	4725	4700	2346
682	20231117	092000	444690300	4725	4715	4725	4715	61
683	20231117	091900	444402475	4715	4720	4725	4715	1362
684	20231117	091800	437973320	4720	4705	4720	4695	1304
685	20231117	091700	431835555	4710	4700	4720	4700	2610
686	20231117	091600	419561340	4690	4700	4705	4690	949
687	20231117	091500	415100510	4685	4695	4700	4680	1594
688	20231117	091400	407633790	4680	4695	4695	4675	85
689	20231117	091300	407235340	4695	4670	4695	4670	1653
690	20231117	091200	399504055	4670	4675	4675	4670	3497
691	20231117	091100	383159065	4675	4665	4700	4665	1675
692	20231117	091000	375333950	4665	4660	4665	4650	3921
693	20231117	090900	357053420	4650	4685	4685	4650	15454
694	20231117	090800	284965655	4690	4700	4705	4690	2978
695	20231117	090700	270968440	4700	4705	4720	4700	3673
696	20231117	090600	253692315	4705	4725	4725	4705	1761
697	20231117	090500	245382115	4735	4725	4750	4720	4744
698	20231117	090400	222877915	4720	4695	4720	4675	8237
699	20231117	090300	184224595	4700	4680	4700	4670	5536
700	20231117	090200	158304440	4680	4695	4695	4670	3323
701	20231117	090100	142740315	4695	4685	4765	4680	8930
702	20231117	090000	100831590	4685	4775	4775	4685	21219