KissMeData/065450/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	194100	2662035705	4090	4090	4090	4090	16907
3	20231114	194000	2662035705	4090	4090	4090	4090	0
4	20231114	193900	2662035705	4090	4090	4090	4090	0
5	20231114	193800	2662035705	4090	4090	4090	4090	0
6	20231114	193700	2662035705	4090	4090	4090	4090	0
7	20231114	193600	2662035705	4090	4090	4090	4090	0
8	20231114	193500	2662035705	4090	4090	4090	4090	0
9	20231114	193400	2662035705	4090	4090	4090	4090	0
10	20231114	193300	2662035705	4090	4090	4090	4090	0
11	20231114	193200	2662035705	4090	4090	4090	4090	0
12	20231114	193100	2662035705	4090	4090	4090	4090	0
13	20231114	193000	2662035705	4090	4090	4090	4090	0
14	20231114	192900	2662035705	4090	4090	4090	4090	0
15	20231114	192800	2662035705	4090	4090	4090	4090	0
16	20231114	192700	2662035705	4090	4090	4090	4090	0
17	20231114	192600	2662035705	4090	4090	4090	4090	0
18	20231114	192500	2662035705	4090	4090	4090	4090	0
19	20231114	192400	2662035705	4090	4090	4090	4090	0
20	20231114	192300	2662035705	4090	4090	4090	4090	0
21	20231114	192200	2662035705	4090	4090	4090	4090	0
22	20231114	192100	2662035705	4090	4090	4090	4090	0
23	20231114	192000	2662035705	4090	4090	4090	4090	0
24	20231114	191900	2662035705	4090	4090	4090	4090	0
25	20231114	191800	2662035705	4090	4090	4090	4090	0
26	20231114	191700	2662035705	4090	4090	4090	4090	0
27	20231114	191600	2662035705	4090	4090	4090	4090	0
28	20231114	191500	2662035705	4090	4090	4090	4090	0
29	20231114	191400	2662035705	4090	4090	4090	4090	0
30	20231114	191300	2662035705	4090	4090	4090	4090	0
31	20231114	191200	2662035705	4090	4090	4090	4090	0
32	20231114	191100	2662035705	4090	4090	4090	4090	16907
33	20231114	191000	2662035705	4090	4090	4090	4090	0
34	20231114	190900	2662035705	4090	4090	4090	4090	0
35	20231114	190800	2662035705	4090	4090	4090	4090	0
36	20231114	190700	2662035705	4090	4090	4090	4090	0
37	20231114	190600	2662035705	4090	4090	4090	4090	0
38	20231114	190500	2662035705	4090	4090	4090	4090	0
39	20231114	190400	2662035705	4090	4090	4090	4090	0
40	20231114	190300	2662035705	4090	4090	4090	4090	0
41	20231114	190200	2662035705	4090	4090	4090	4090	0
42	20231114	190100	2662035705	4090	4090	4090	4090	0
43	20231114	190000	2662035705	4090	4090	4090	4090	0
44	20231114	185900	2662035705	4090	4090	4090	4090	0
45	20231114	185800	2662035705	4090	4090	4090	4090	0
46	20231114	185700	2662035705	4090	4090	4090	4090	0
47	20231114	185600	2662035705	4090	4090	4090	4090	0
48	20231114	185500	2662035705	4090	4090	4090	4090	0
49	20231114	185400	2662035705	4090	4090	4090	4090	0
50	20231114	185300	2662035705	4090	4090	4090	4090	0
51	20231114	185200	2662035705	4090	4090	4090	4090	0
52	20231114	185100	2662035705	4090	4090	4090	4090	0
53	20231114	185000	2662035705	4090	4090	4090	4090	0
54	20231114	184900	2662035705	4090	4090	4090	4090	0
55	20231114	184800	2662035705	4090	4090	4090	4090	0
56	20231114	184700	2662035705	4090	4090	4090	4090	0
57	20231114	184600	2662035705	4090	4090	4090	4090	0
58	20231114	184500	2662035705	4090	4090	4090	4090	0
59	20231114	184400	2662035705	4090	4090	4090	4090	0
60	20231114	184300	2662035705	4090	4090	4090	4090	0
61	20231114	184200	2662035705	4090	4090	4090	4090	0
62	20231114	184100	2662035705	4090	4090	4090	4090	16907
63	20231114	184000	2662035705	4090	4090	4090	4090	0
64	20231114	183900	2662035705	4090	4090	4090	4090	0
65	20231114	183800	2662035705	4090	4090	4090	4090	0
66	20231114	183700	2662035705	4090	4090	4090	4090	0
67	20231114	183600	2662035705	4090	4090	4090	4090	0
68	20231114	183500	2662035705	4090	4090	4090	4090	0
69	20231114	183400	2662035705	4090	4090	4090	4090	0
70	20231114	183300	2662035705	4090	4090	4090	4090	0
71	20231114	183200	2662035705	4090	4090	4090	4090	0
72	20231114	183100	2662035705	4090	4090	4090	4090	0
73	20231114	183000	2662035705	4090	4090	4090	4090	0
74	20231114	182900	2662035705	4090	4090	4090	4090	0
75	20231114	182800	2662035705	4090	4090	4090	4090	0
76	20231114	182700	2662035705	4090	4090	4090	4090	0
77	20231114	182600	2662035705	4090	4090	4090	4090	0
78	20231114	182500	2662035705	4090	4090	4090	4090	0
79	20231114	182400	2662035705	4090	4090	4090	4090	0
80	20231114	182300	2662035705	4090	4090	4090	4090	0
81	20231114	182200	2662035705	4090	4090	4090	4090	0
82	20231114	182100	2662035705	4090	4090	4090	4090	0
83	20231114	182000	2662035705	4090	4090	4090	4090	0
84	20231114	181900	2662035705	4090	4090	4090	4090	0
85	20231114	181800	2662035705	4090	4090	4090	4090	0
86	20231114	181700	2662035705	4090	4090	4090	4090	0
87	20231114	181600	2662035705	4090	4090	4090	4090	0
88	20231114	181500	2662035705	4090	4090	4090	4090	0
89	20231114	181400	2662035705	4090	4090	4090	4090	0
90	20231114	181300	2662035705	4090	4090	4090	4090	0
91	20231114	181200	2662035705	4090	4090	4090	4090	0
92	20231114	181100	2662035705	4090	4090	4090	4090	16907
93	20231114	181000	2662035705	4090	4090	4090	4090	0
94	20231114	180900	2662035705	4090	4090	4090	4090	0
95	20231114	180800	2662035705	4090	4090	4090	4090	0
96	20231114	180700	2662035705	4090	4090	4090	4090	0
97	20231114	180600	2662035705	4090	4090	4090	4090	0
98	20231114	180500	2662035705	4090	4090	4090	4090	0
99	20231114	180400	2662035705	4090	4090	4090	4090	0
100	20231114	180300	2662035705	4090	4090	4090	4090	0
101	20231114	180200	2662035705	4090	4090	4090	4090	0
102	20231114	180100	2662035705	4090	4090	4090	4090	0
103	20231114	180000	2662035705	4090	4090	4090	4090	0
104	20231114	175900	2662035705	4090	4090	4090	4090	0
105	20231114	175800	2662035705	4090	4090	4090	4090	0
106	20231114	175700	2662035705	4090	4090	4090	4090	0
107	20231114	175600	2662035705	4090	4090	4090	4090	0
108	20231114	175500	2662035705	4090	4090	4090	4090	0
109	20231114	175400	2662035705	4090	4090	4090	4090	0
110	20231114	175300	2662035705	4090	4090	4090	4090	0
111	20231114	175200	2662035705	4090	4090	4090	4090	0
112	20231114	175100	2662035705	4090	4090	4090	4090	0
113	20231114	175000	2662035705	4090	4090	4090	4090	0
114	20231114	174900	2662035705	4090	4090	4090	4090	0
115	20231114	174800	2662035705	4090	4090	4090	4090	0
116	20231114	174700	2662035705	4090	4090	4090	4090	0
117	20231114	174600	2662035705	4090	4090	4090	4090	0
118	20231114	174500	2662035705	4090	4090	4090	4090	0
119	20231114	174400	2662035705	4090	4090	4090	4090	0
120	20231114	174300	2662035705	4090	4090	4090	4090	0
121	20231114	174200	2662035705	4090	4090	4090	4090	0
122	20231114	174100	2662035705	4090	4090	4090	4090	16907
123	20231114	174000	2662035705	4090	4090	4090	4090	0
124	20231114	173900	2662035705	4090	4090	4090	4090	0
125	20231114	173800	2662035705	4090	4090	4090	4090	0
126	20231114	173700	2662035705	4090	4090	4090	4090	0
127	20231114	173600	2662035705	4090	4090	4090	4090	0
128	20231114	173500	2662035705	4090	4090	4090	4090	0
129	20231114	173400	2662035705	4090	4090	4090	4090	0
130	20231114	173300	2662035705	4090	4090	4090	4090	0
131	20231114	173200	2662035705	4090	4090	4090	4090	0
132	20231114	173100	2662035705	4090	4090	4090	4090	0
133	20231114	173000	2662035705	4090	4090	4090	4090	0
134	20231114	172900	2662035705	4090	4090	4090	4090	0
135	20231114	172800	2662035705	4090	4090	4090	4090	0
136	20231114	172700	2662035705	4090	4090	4090	4090	0
137	20231114	172600	2662035705	4090	4090	4090	4090	0
138	20231114	172500	2662035705	4090	4090	4090	4090	0
139	20231114	172400	2662035705	4090	4090	4090	4090	0
140	20231114	172300	2662035705	4090	4090	4090	4090	0
141	20231114	172200	2662035705	4090	4090	4090	4090	0
142	20231114	172100	2662035705	4090	4090	4090	4090	0
143	20231114	172000	2662035705	4090	4090	4090	4090	0
144	20231114	171900	2662035705	4090	4090	4090	4090	0
145	20231114	171800	2662035705	4090	4090	4090	4090	0
146	20231114	171700	2662035705	4090	4090	4090	4090	0
147	20231114	171600	2662035705	4090	4090	4090	4090	0
148	20231114	171500	2662035705	4090	4090	4090	4090	0
149	20231114	171400	2662035705	4090	4090	4090	4090	0
150	20231114	171300	2662035705	4090	4090	4090	4090	0
151	20231114	171200	2662035705	4090	4090	4090	4090	0
152	20231114	171100	2662035705	4090	4090	4090	4090	16907
153	20231114	171000	2662035705	4090	4090	4090	4090	0
154	20231114	170900	2662035705	4090	4090	4090	4090	0
155	20231114	170800	2662035705	4090	4090	4090	4090	0
156	20231114	170700	2662035705	4090	4090	4090	4090	0
157	20231114	170600	2662035705	4090	4090	4090	4090	0
158	20231114	170500	2662035705	4090	4090	4090	4090	0
159	20231114	170400	2662035705	4090	4090	4090	4090	0
160	20231114	170300	2662035705	4090	4090	4090	4090	0
161	20231114	170200	2662035705	4090	4090	4090	4090	0
162	20231114	170100	2662035705	4090	4090	4090	4090	0
163	20231114	170000	2662035705	4090	4090	4090	4090	0
164	20231114	165900	2662035705	4090	4090	4090	4090	0
165	20231114	165800	2662035705	4090	4090	4090	4090	0
166	20231114	165700	2662035705	4090	4090	4090	4090	0
167	20231114	165600	2662035705	4090	4090	4090	4090	0
168	20231114	165500	2662035705	4090	4090	4090	4090	0
169	20231114	165400	2662035705	4090	4090	4090	4090	0
170	20231114	165300	2662035705	4090	4090	4090	4090	0
171	20231114	165200	2662035705	4090	4090	4090	4090	0
172	20231114	165100	2662035705	4090	4090	4090	4090	0
173	20231114	165000	2662035705	4090	4090	4090	4090	0
174	20231114	164900	2662035705	4090	4090	4090	4090	0
175	20231114	164800	2662035705	4090	4090	4090	4090	0
176	20231114	164700	2662035705	4090	4090	4090	4090	0
177	20231114	164600	2662035705	4090	4090	4090	4090	0
178	20231114	164500	2662035705	4090	4090	4090	4090	0
179	20231114	164400	2662035705	4090	4090	4090	4090	0
180	20231114	164300	2662035705	4090	4090	4090	4090	0
181	20231114	164200	2662035705	4090	4090	4090	4090	0
182	20231114	164100	2662035705	4090	4090	4090	4090	16907
183	20231114	164000	2662035705	4090	4090	4090	4090	0
184	20231114	163900	2662035705	4090	4090	4090	4090	0
185	20231114	163800	2662035705	4090	4090	4090	4090	0
186	20231114	163700	2662035705	4090	4090	4090	4090	0
187	20231114	163600	2662035705	4090	4090	4090	4090	0
188	20231114	163500	2662035705	4090	4090	4090	4090	0
189	20231114	163400	2662035705	4090	4090	4090	4090	0
190	20231114	163300	2662035705	4090	4090	4090	4090	0
191	20231114	163200	2662035705	4090	4090	4090	4090	0
192	20231114	163100	2662035705	4090	4090	4090	4090	0
193	20231114	163000	2662035705	4090	4090	4090	4090	0
194	20231114	162900	2662035705	4090	4090	4090	4090	0
195	20231114	162800	2662035705	4090	4090	4090	4090	0
196	20231114	162700	2662035705	4090	4090	4090	4090	0
197	20231114	162600	2662035705	4090	4090	4090	4090	0
198	20231114	162500	2662035705	4090	4090	4090	4090	0
199	20231114	162400	2662035705	4090	4090	4090	4090	0
200	20231114	162300	2662035705	4090	4090	4090	4090	0
201	20231114	162200	2662035705	4090	4090	4090	4090	0
202	20231114	162100	2662035705	4090	4090	4090	4090	0
203	20231114	162000	2662035705	4090	4090	4090	4090	0
204	20231114	161900	2662035705	4090	4090	4090	4090	0
205	20231114	161800	2662035705	4090	4090	4090	4090	0
206	20231114	161700	2662035705	4090	4090	4090	4090	0
207	20231114	161600	2662035705	4090	4090	4090	4090	0
208	20231114	161500	2662035705	4090	4090	4090	4090	0
209	20231114	161400	2662035705	4090	4090	4090	4090	0
210	20231114	161300	2662035705	4090	4090	4090	4090	0
211	20231114	161200	2662035705	4090	4090	4090	4090	0
212	20231114	161100	2662035705	4090	4090	4090	4090	16907
213	20231114	161000	2662035705	4090	4090	4090	4090	0
214	20231114	160900	2662035705	4090	4090	4090	4090	0
215	20231114	160800	2662035705	4090	4090	4090	4090	0
216	20231114	160700	2662035705	4090	4090	4090	4090	0
217	20231114	160600	2662035705	4090	4090	4090	4090	0
218	20231114	160500	2662035705	4090	4090	4090	4090	0
219	20231114	160400	2662035705	4090	4090	4090	4090	0
220	20231114	160300	2662035705	4090	4090	4090	4090	0
221	20231114	160200	2662035705	4090	4090	4090	4090	0
222	20231114	160100	2662035705	4090	4090	4090	4090	0
223	20231114	160000	2662035705	4090	4090	4090	4090	0
224	20231114	155900	2662035705	4090	4090	4090	4090	0
225	20231114	155800	2662035705	4090	4090	4090	4090	0
226	20231114	155700	2662035705	4090	4090	4090	4090	0
227	20231114	155600	2662035705	4090	4090	4090	4090	0
228	20231114	155500	2662035705	4090	4090	4090	4090	0
229	20231114	155400	2662035705	4090	4090	4090	4090	0
230	20231114	155300	2662035705	4090	4090	4090	4090	0
231	20231114	155200	2662035705	4090	4090	4090	4090	0
232	20231114	155100	2662035705	4090	4090	4090	4090	0
233	20231114	155000	2662035705	4090	4090	4090	4090	0
234	20231114	154900	2662035705	4090	4090	4090	4090	0
235	20231114	154800	2662035705	4090	4090	4090	4090	0
236	20231114	154700	2662035705	4090	4090	4090	4090	0
237	20231114	154600	2662035705	4090	4090	4090	4090	0
238	20231114	154500	2662035705	4090	4090	4090	4090	0
239	20231114	154400	2662035705	4090	4090	4090	4090	0
240	20231114	154300	2662035705	4090	4090	4090	4090	0
241	20231114	154200	2662035705	4090	4090	4090	4090	0
242	20231114	154100	2662035705	4090	4090	4090	4090	16907
243	20231114	154000	2662035705	4090	4090	4090	4090	0
244	20231114	153900	2662035705	4090	4090	4090	4090	0
245	20231114	153800	2662035705	4090	4090	4090	4090	0
246	20231114	153700	2662035705	4090	4090	4090	4090	0
247	20231114	153600	2662035705	4090	4090	4090	4090	0
248	20231114	153500	2662035705	4090	4090	4090	4090	0
249	20231114	153400	2662035705	4090	4090	4090	4090	0
250	20231114	153300	2662035705	4090	4090	4090	4090	0
251	20231114	153200	2662035705	4090	4090	4090	4090	0
252	20231114	153100	2662035705	4090	4090	4090	4090	0
253	20231114	153000	2662035705	4090	4090	4090	4090	16907
254	20231114	152900	2592886075	4105	4105	4105	4105	0
255	20231114	152800	2592886075	4105	4105	4105	4105	0
256	20231114	152700	2592886075	4105	4105	4105	4105	0
257	20231114	152600	2592886075	4105	4105	4105	4105	0
258	20231114	152500	2592886075	4105	4105	4105	4105	0
259	20231114	152400	2592886075	4105	4105	4105	4105	0
260	20231114	152300	2592886075	4105	4105	4105	4105	0
261	20231114	152200	2592886075	4105	4105	4105	4105	0
262	20231114	152100	2592886075	4105	4105	4105	4105	0
263	20231114	152000	2592886075	4105	4105	4105	4105	0
264	20231114	151900	2592886075	4105	4105	4110	4100	2797
265	20231114	151800	2581404390	4110	4110	4110	4080	26113
266	20231114	151700	2474603655	4105	4100	4105	4100	1496
267	20231114	151600	2468462580	4105	4100	4105	4095	1220
268	20231114	151500	2463464035	4100	4100	4100	4100	723
269	20231114	151400	2460499735	4105	4100	4105	4100	1584
270	20231114	151300	2454000465	4105	4100	4105	4100	244
271	20231114	151200	2453000060	4100	4100	4100	4095	2298
272	20231114	151100	2443578265	4100	4105	4105	4100	1154
273	20231114	151000	2438845860	4100	4095	4100	4095	3703
274	20231114	150900	2423668725	4095	4095	4100	4095	742
275	20231114	150800	2420629530	4100	4100	4100	4100	361
276	20231114	150700	2419149430	4100	4095	4100	4095	1472
277	20231114	150600	2413121495	4095	4090	4095	4090	2520
278	20231114	150500	2402807095	4090	4090	4090	4085	2377
279	20231114	150400	2393087415	4090	4090	4095	4090	1356
280	20231114	150300	2387538375	4095	4090	4095	4090	23
281	20231114	150200	2387444215	4090	4090	4090	4090	1020
282	20231114	150100	2383272415	4095	4090	4095	4090	1408
283	20231114	150000	2377513420	4095	4100	4100	4095	178
284	20231114	145900	2376784505	4095	4095	4095	4085	135
285	20231114	145800	2376232645	4090	4085	4090	4085	1862
286	20231114	145700	2368617440	4090	4095	4095	4090	2296
287	20231114	145600	2359226200	4095	4095	4095	4095	536
288	20231114	145500	2357031280	4095	4095	4095	4095	773
289	20231114	145400	2353865845	4090	4090	4095	4090	678
290	20231114	145300	2351092820	4090	4095	4095	4090	276
291	20231114	145200	2349962670	4095	4095	4100	4095	1004
292	20231114	145100	2345850735	4095	4100	4100	4095	92
293	20231114	145000	2345473990	4100	4095	4100	4095	2439
294	20231114	144900	2335485785	4100	4100	4100	4100	290
295	20231114	144800	2334296785	4100	4095	4100	4095	2722
296	20231114	144700	2323138630	4085	4090	4090	4085	37
297	20231114	144600	2322987480	4085	4085	4085	4085	210
298	20231114	144500	2322129630	4090	4090	4090	4090	3
299	20231114	144400	2322117360	4085	4085	4085	4085	527
300	20231114	144300	2319964565	4095	4085	4095	4085	9004
301	20231114	144200	2283094715	4085	4090	4090	4085	226
302	20231114	144100	2282170535	4090	4090	4090	4090	354
303	20231114	144000	2280722675	4090	4090	4095	4090	923
304	20231114	143900	2276947600	4095	4095	4095	4095	249
305	20231114	143800	2275927945	4095	4090	4095	4090	21
306	20231114	143700	2275841955	4095	4090	4095	4085	3104
307	20231114	143600	2263146510	4085	4085	4085	4085	422
308	20231114	143500	2261422640	4085	4090	4090	4085	1833
309	20231114	143400	2253934830	4085	4085	4090	4085	1281
310	20231114	143300	2248701940	4085	4090	4090	4085	304
311	20231114	143200	2247459165	4090	4085	4090	4085	8
312	20231114	143100	2247426450	4085	4090	4090	4085	51
313	20231114	143000	2247218110	4085	4085	4085	4085	500
314	20231114	142900	2245175610	4085	4085	4085	4085	477
315	20231114	142800	2243227065	4085	4090	4090	4085	70
316	20231114	142700	2242941090	4090	4085	4090	4085	30
317	20231114	142600	2242818535	4080	4080	4080	4080	263
318	20231114	142500	2241745495	4080	4085	4085	4080	1000
319	20231114	142400	2237660730	4085	4085	4085	4085	0
320	20231114	142300	2237660730	4085	4090	4090	4085	975
321	20231114	142200	2233676980	4085	4085	4085	4085	100
322	20231114	142100	2233268480	4085	4085	4085	4085	26
323	20231114	142000	2233162270	4085	4085	4085	4085	855
324	20231114	141900	2229669595	4085	4085	4085	4085	0
325	20231114	141800	2229669595	4085	4085	4085	4085	50
326	20231114	141700	2229465345	4085	4085	4085	4085	300
327	20231114	141600	2228239845	4090	4090	4090	4090	3358
328	20231114	141500	2214505625	4090	4090	4095	4090	211
329	20231114	141400	2213642155	4095	4090	4095	4090	646
330	20231114	141300	2210999515	4090	4090	4090	4090	956
331	20231114	141200	2207089475	4090	4090	4100	4090	2516
332	20231114	141100	2196799005	4100	4100	4100	4100	9
333	20231114	141000	2196762105	4100	4100	4100	4100	3
334	20231114	140900	2196749805	4085	4090	4095	4085	518
335	20231114	140800	2194632195	4090	4090	4090	4090	9753
336	20231114	140700	2154742425	4090	4095	4095	4090	37122
337	20231114	140600	2002727840	4110	4110	4110	4095	3507
338	20231114	140500	1988356545	4100	4100	4100	4100	854
339	20231114	140400	1984855145	4100	4100	4100	4100	1
340	20231114	140300	1984851045	4100	4100	4100	4100	8
341	20231114	140200	1984818245	4110	4110	4110	4110	77
342	20231114	140100	1984501775	4110	4120	4120	4110	384
343	20231114	140000	1982919715	4115	4115	4115	4115	2002
344	20231114	135900	1974681485	4115	4115	4115	4115	929
345	20231114	135800	1970858650	4110	4110	4110	4110	1353
346	20231114	135700	1965297820	4110	4110	4110	4110	568
347	20231114	135600	1962963340	4100	4100	4100	4100	440
348	20231114	135500	1961159340	4095	4095	4100	4090	670
349	20231114	135400	1958418860	4095	4100	4100	4095	98
350	20231114	135300	1958017310	4100	4095	4100	4090	438
351	20231114	135200	1956225095	4090	4090	4090	4090	100
352	20231114	135100	1955816095	4095	4090	4095	4090	71
353	20231114	135000	1955525680	4095	4090	4095	4090	22
354	20231114	134900	1955435690	4095	4095	4095	4095	177
355	20231114	134800	1954710875	4095	4095	4095	4095	523
356	20231114	134700	1952569190	4095	4090	4095	4090	358
357	20231114	134600	1951104965	4090	4090	4090	4085	44
358	20231114	134500	1950925205	4090	4090	4090	4090	0
359	20231114	134400	1950925205	4090	4090	4090	4090	48
360	20231114	134300	1950728885	4090	4090	4090	4090	273
361	20231114	134200	1949612315	4090	4090	4090	4090	185
362	20231114	134100	1948855665	4090	4095	4095	4085	128
363	20231114	134000	1948332105	4095	4085	4095	4085	52
364	20231114	133900	1948119670	4085	4095	4095	4085	180
365	20231114	133800	1947383370	4085	4095	4095	4085	2137
366	20231114	133700	1938641115	4095	4095	4095	4095	427
367	20231114	133600	1936892550	4095	4095	4095	4095	194
368	20231114	133500	1936098120	4095	4095	4095	4095	26
369	20231114	133400	1935991650	4095	4095	4095	4095	10
370	20231114	133300	1935950700	4095	4095	4095	4095	122
371	20231114	133200	1935451110	4090	4095	4095	4090	2063
372	20231114	133100	1927013435	4090	4095	4095	4090	4
373	20231114	133000	1926997060	4095	4095	4095	4095	491
374	20231114	132900	1924986415	4095	4100	4100	4095	587
375	20231114	132800	1922582215	4095	4105	4105	4095	8508
376	20231114	132700	1887701415	4100	4100	4100	4100	500
377	20231114	132600	1885651415	4105	4105	4105	4100	2126
378	20231114	132500	1876929750	4110	4110	4110	4110	2241
379	20231114	132400	1867719240	4110	4110	4110	4110	88
380	20231114	132300	1867357560	4115	4115	4115	4115	16
381	20231114	132200	1867291720	4115	4115	4115	4115	0
382	20231114	132100	1867291720	4115	4115	4115	4115	0
383	20231114	132000	1867291720	4115	4115	4115	4115	15
384	20231114	131900	1867229995	4100	4100	4115	4100	2860
385	20231114	131800	1855494475	4105	4105	4105	4105	459
386	20231114	131700	1853610280	4105	4105	4110	4105	546
387	20231114	131600	1851368705	4105	4105	4105	4105	1073
388	20231114	131500	1846964040	4105	4105	4105	4105	1084
389	20231114	131400	1842514220	4105	4110	4110	4105	143
390	20231114	131300	1841927065	4110	4110	4110	4110	18
391	20231114	131200	1841853085	4110	4105	4110	4105	423
392	20231114	131100	1840116555	4105	4105	4105	4105	13332
393	20231114	131000	1785388695	4105	4110	4110	4105	54
394	20231114	130900	1785166905	4110	4110	4110	4105	248
395	20231114	130800	1784148125	4110	4110	4110	4110	2800
396	20231114	130700	1772640125	4110	4110	4110	4110	4
397	20231114	130600	1772623685	4110	4110	4110	4105	110
398	20231114	130500	1772171950	4110	4110	4110	4110	409
399	20231114	130400	1770490960	4110	4110	4110	4110	230
400	20231114	130300	1769545660	4115	4115	4115	4115	110
401	20231114	130200	1769093010	4115	4110	4115	4105	1860
402	20231114	130100	1761456210	4110	4110	4110	4110	2764
403	20231114	130000	1750096170	4115	4115	4115	4110	855
404	20231114	125900	1746581115	4115	4115	4120	4115	629
405	20231114	125800	1743992250	4120	4115	4120	4115	1792
406	20231114	125700	1736617770	4115	4115	4115	4110	773
407	20231114	125600	1733437820	4115	4115	4115	4115	239
408	20231114	125500	1732454335	4120	4120	4120	4120	1
409	20231114	125400	1732450215	4120	4120	4120	4120	700
410	20231114	125300	1729566215	4120	4115	4120	4115	33
411	20231114	125200	1729430415	4120	4120	4120	4115	248
412	20231114	125100	1728408670	4115	4115	4115	4115	0
413	20231114	125000	1728408670	4115	4115	4115	4115	440
414	20231114	124900	1726598070	4115	4115	4115	4115	8
415	20231114	124800	1726565150	4115	4120	4120	4115	621
416	20231114	124700	1724009130	4120	4120	4120	4120	1763
417	20231114	124600	1716745570	4125	4125	4125	4125	2100
418	20231114	124500	1708083070	4120	4120	4120	4120	145
419	20231114	124400	1707485670	4120	4110	4120	4110	575
420	20231114	124300	1705117370	4125	4120	4125	4120	1804
421	20231114	124200	1697683310	4120	4110	4120	4110	2016
422	20231114	124100	1689397130	4105	4100	4105	4100	1258
423	20231114	124000	1684235045	4085	4100	4100	4085	141
424	20231114	123900	1683658610	4100	4090	4100	4085	4491
425	20231114	123800	1665298380	4090	4090	4090	4090	0
426	20231114	123700	1665298380	4090	4095	4095	4090	414
427	20231114	123600	1663604870	4090	4090	4090	4090	40
428	20231114	123500	1663441270	4095	4090	4095	4090	330
429	20231114	123400	1662091420	4090	4090	4090	4090	55
430	20231114	123300	1661866470	4100	4100	4100	4100	0
431	20231114	123200	1661866470	4100	4090	4100	4090	2096
432	20231114	123100	1653293820	4090	4090	4090	4090	0
433	20231114	123000	1653293820	4090	4095	4095	4090	1387
434	20231114	122900	1647618825	4100	4100	4100	4100	1477
435	20231114	122800	1641563125	4100	4100	4100	4100	166
436	20231114	122700	1640882525	4095	4095	4095	4095	0
437	20231114	122600	1640882525	4095	4095	4095	4095	200
438	20231114	122500	1640063525	4095	4100	4100	4095	19
439	20231114	122400	1639985715	4100	4100	4100	4100	10
440	20231114	122300	1639944715	4105	4105	4105	4095	273
441	20231114	122200	1638826180	4095	4095	4095	4095	247
442	20231114	122100	1637814715	4095	4095	4095	4095	100
443	20231114	122000	1637405215	4110	4100	4110	4100	789
444	20231114	121900	1634165530	4105	4100	4105	4100	3
445	20231114	121800	1634153225	4095	4105	4105	4095	4012
446	20231114	121700	1617718935	4105	4105	4105	4105	192
447	20231114	121600	1616930775	4105	4105	4105	4105	0
448	20231114	121500	1616930775	4105	4100	4105	4100	24
449	20231114	121400	1616832315	4105	4105	4105	4105	3
450	20231114	121300	1616820000	4105	4110	4110	4105	26
451	20231114	121200	1616713220	4110	4110	4110	4110	100
452	20231114	121100	1616302220	4110	4110	4110	4110	1
453	20231114	121000	1616298110	4100	4110	4110	4100	15
454	20231114	120900	1616236550	4110	4110	4110	4110	23
455	20231114	120800	1616142020	4095	4105	4105	4095	600
456	20231114	120700	1613683005	4110	4110	4110	4105	20
457	20231114	120600	1613600880	4110	4110	4110	4110	109
458	20231114	120500	1613152890	4110	4100	4110	4100	522
459	20231114	120400	1611011020	4100	4100	4100	4100	802
460	20231114	120300	1607722820	4095	4095	4095	4095	2
461	20231114	120200	1607714630	4095	4100	4100	4095	1590
462	20231114	120100	1601200630	4100	4100	4100	4100	470
463	20231114	120000	1599273630	4100	4100	4100	4095	210
464	20231114	115900	1598412680	4100	4100	4100	4100	158
465	20231114	115800	1597764880	4100	4100	4100	4100	511
466	20231114	115700	1595669780	4095	4095	4095	4090	370
467	20231114	115600	1594154780	4095	4095	4095	4095	100
468	20231114	115500	1593745280	4090	4090	4090	4090	1
469	20231114	115400	1593741190	4100	4095	4100	4095	32
470	20231114	115300	1593610145	4095	4090	4095	4090	21
471	20231114	115200	1593524200	4090	4085	4090	4085	3013
472	20231114	115100	1581201280	4085	4090	4090	4085	110
473	20231114	115000	1580751430	4090	4090	4090	4090	218
474	20231114	114900	1579859810	4090	4090	4090	4090	431
475	20231114	114800	1578097020	4085	4085	4085	4085	399
476	20231114	114700	1576467105	4085	4085	4085	4085	672
477	20231114	114600	1573721985	4085	4085	4085	4085	3876
478	20231114	114500	1557888525	4085	4085	4085	4085	1
479	20231114	114400	1557884440	4090	4090	4090	4090	739
480	20231114	114300	1554861930	4090	4090	4090	4090	205
481	20231114	114200	1554023480	4090	4090	4090	4090	100
482	20231114	114100	1553614480	4090	4090	4090	4090	500
483	20231114	114000	1551569480	4090	4090	4090	4090	468
484	20231114	113900	1549655360	4090	4090	4090	4090	667
485	20231114	113800	1546927330	4085	4085	4085	4085	10
486	20231114	113700	1546886480	4085	4085	4085	4085	0
487	20231114	113600	1546886480	4085	4085	4085	4085	1
488	20231114	113500	1546882395	4090	4090	4090	4085	1071
489	20231114	113400	1542507065	4090	4085	4090	4085	4052
490	20231114	113300	1525938100	4085	4090	4090	4085	1053
491	20231114	113200	1521631455	4090	4090	4090	4090	106
492	20231114	113100	1521197915	4090	4090	4090	4090	0
493	20231114	113000	1521197915	4090	4090	4090	4090	189
494	20231114	112900	1520424905	4090	4090	4090	4090	680
495	20231114	112800	1517643705	4090	4090	4090	4090	170
496	20231114	112700	1516948405	4090	4090	4090	4090	100
497	20231114	112600	1516539405	4085	4090	4090	4085	1940
498	20231114	112500	1508609140	4090	4095	4095	4090	92
499	20231114	112400	1508232850	4090	4090	4090	4090	1
500	20231114	112300	1508228760	4090	4090	4090	4090	0
501	20231114	112200	1508228760	4090	4090	4090	4090	0
502	20231114	112100	1508228760	4090	4095	4100	4090	310
503	20231114	112000	1506959280	4090	4090	4090	4090	763
504	20231114	111900	1503838610	4085	4085	4085	4085	135
505	20231114	111800	1503287135	4085	4085	4085	4085	200
506	20231114	111700	1502470135	4085	4085	4085	4080	1446
507	20231114	111600	1496564000	4080	4080	4080	4080	135
508	20231114	111500	1496013200	4080	4085	4085	4080	1582
509	20231114	111400	1489558635	4085	4085	4085	4085	850
510	20231114	111300	1486086385	4090	4085	4090	4085	6
511	20231114	111200	1486061850	4085	4085	4085	4085	0
512	20231114	111100	1486061850	4085	4085	4085	4085	96
513	20231114	111000	1485669690	4090	4090	4090	4090	100
514	20231114	110900	1485260690	4085	4090	4090	4085	610
515	20231114	110800	1482766340	4090	4085	4090	4085	288
516	20231114	110700	1481588750	4090	4095	4095	4090	1840
517	20231114	110600	1474063145	4090	4095	4095	4090	2
518	20231114	110500	1474054960	4095	4090	4100	4090	519
519	20231114	110400	1471929655	4090	4090	4090	4090	750
520	20231114	110300	1468862155	4090	4090	4090	4090	341
521	20231114	110200	1467467465	4090	4090	4090	4090	612
522	20231114	110100	1464964385	4090	4100	4100	4090	102
523	20231114	110000	1464547185	4090	4090	4090	4090	3
524	20231114	105900	1464534915	4090	4090	4090	4090	0
525	20231114	105800	1464534915	4090	4100	4100	4090	125
526	20231114	105700	1464022645	4100	4100	4100	4100	10
527	20231114	105600	1463981645	4090	4090	4090	4090	224
528	20231114	105500	1463065485	4090	4090	4090	4090	104
529	20231114	105400	1462640125	4085	4095	4095	4080	10256
530	20231114	105300	1420722880	4095	4095	4095	4095	495
531	20231114	105200	1418695855	4100	4100	4100	4100	20
532	20231114	105100	1418613855	4100	4100	4100	4100	10
533	20231114	105000	1418572855	4095	4095	4095	4095	852
534	20231114	104900	1415083915	4095	4100	4100	4095	51
535	20231114	104800	1414875065	4095	4095	4095	4095	23
536	20231114	104700	1414780880	4095	4095	4095	4095	20
537	20231114	104600	1414698980	4100	4100	4100	4100	618
538	20231114	104500	1412165180	4100	4100	4100	4100	85
539	20231114	104400	1411816680	4110	4095	4110	4095	73
540	20231114	104300	1411517310	4095	4095	4095	4095	560
541	20231114	104200	1409224110	4095	4100	4100	4095	887
542	20231114	104100	1405588095	4100	4095	4100	4095	4890
543	20231114	104000	1385562090	4095	4100	4100	4095	2282
544	20231114	103900	1376210605	4100	4100	4100	4095	730
545	20231114	103800	1373218740	4095	4105	4105	4095	1967
546	20231114	103700	1365154665	4105	4115	4115	4105	1569
547	20231114	103600	1358709060	4115	4105	4115	4105	110
548	20231114	103500	1358257465	4110	4115	4115	4105	455
549	20231114	103400	1356386150	4110	4115	4115	4110	642
550	20231114	103300	1353747525	4115	4115	4115	4115	714
551	20231114	103200	1350809415	4115	4115	4115	4115	121
552	20231114	103100	1350311500	4115	4110	4115	4110	712
553	20231114	103000	1347384380	4110	4110	4110	4110	23
554	20231114	102900	1347289850	4110	4125	4125	4110	4174
555	20231114	102800	1330107795	4125	4120	4125	4120	2345
556	20231114	102700	1320444480	4120	4120	4130	4115	4533
557	20231114	102600	1301749065	4120	4110	4125	4110	8415
558	20231114	102500	1267081110	4115	4105	4115	4105	1924
559	20231114	102400	1259173425	4105	4105	4110	4100	3110
560	20231114	102300	1246407515	4105	4105	4105	4105	482
561	20231114	102200	1244428905	4110	4110	4110	4105	133
562	20231114	102100	1243882330	4110	4105	4110	4105	551
563	20231114	102000	1241620465	4105	4105	4105	4100	137
564	20231114	101900	1241058180	4105	4100	4110	4100	3467
565	20231114	101800	1226836735	4100	4100	4100	4095	58
566	20231114	101700	1226598945	4100	4100	4100	4095	265
567	20231114	101600	1225512945	4100	4100	4100	4100	1389
568	20231114	101500	1219818045	4100	4095	4100	4090	1991
569	20231114	101400	1211666750	4095	4090	4095	4090	2598
570	20231114	101300	1201039730	4090	4090	4090	4085	268
571	20231114	101200	1199944770	4085	4085	4090	4085	143
572	20231114	101100	1199360240	4090	4090	4095	4090	227
573	20231114	101000	1198431805	4090	4090	4090	4090	23
574	20231114	100900	1198337735	4085	4095	4095	4085	1137
575	20231114	100800	1193692940	4095	4090	4095	4090	388
576	20231114	100700	1192105980	4080	4075	4080	4075	4424
577	20231114	100600	1174066685	4080	4090	4090	4070	4575
578	20231114	100500	1155415865	4090	4070	4090	4070	502
579	20231114	100400	1153368690	4070	4070	4085	4070	744
580	20231114	100300	1150337880	4070	4075	4080	4070	1534
581	20231114	100200	1144090605	4080	4075	4080	4075	2170
582	20231114	100100	1135242680	4075	4075	4075	4075	5027
583	20231114	100000	1114757655	4065	4065	4065	4065	54
584	20231114	095900	1114538145	4065	4060	4065	4060	1087
585	20231114	095800	1110124295	4060	4065	4070	4060	4292
586	20231114	095700	1092692125	4070	4065	4070	4065	832
587	20231114	095600	1089310040	4065	4065	4070	4065	1145
588	20231114	095500	1084655610	4065	4075	4075	4065	471
589	20231114	095400	1082740795	4075	4065	4075	4065	210
590	20231114	095300	1081887095	4065	4065	4075	4060	2011
591	20231114	095200	1073715150	4065	4070	4070	4065	3432
592	20231114	095100	1059754170	4070	4070	4070	4065	1577
593	20231114	095000	1053338280	4070	4085	4085	4070	3200
594	20231114	094900	1040297570	4085	4090	4090	4085	35
595	20231114	094800	1040154510	4090	4090	4090	4080	373
596	20231114	094700	1038629100	4080	4075	4080	4075	305
597	20231114	094600	1037386220	4075	4075	4075	4070	5927
598	20231114	094500	1013244225	4075	4075	4075	4075	1008
599	20231114	094400	1009136625	4075	4080	4090	4075	2791
600	20231114	094300	997761395	4080	4085	4085	4075	11909
601	20231114	094200	949190320	4090	4090	4090	4085	942
602	20231114	094100	945340505	4090	4105	4105	4090	390
603	20231114	094000	943745255	4110	4090	4110	4085	1178
604	20231114	093900	938927305	4090	4100	4100	4090	1723
605	20231114	093800	931873585	4100	4120	4120	4100	1682
606	20231114	093700	924958120	4120	4120	4120	4115	177
607	20231114	093600	924229630	4120	4115	4120	4115	191
608	20231114	093500	923443350	4115	4115	4120	4115	166
609	20231114	093400	922760080	4115	4120	4120	4110	1325
610	20231114	093300	917314015	4120	4120	4120	4120	1045
611	20231114	093200	913008615	4120	4110	4120	4110	2650
612	20231114	093100	902105825	4110	4105	4110	4100	2652
613	20231114	093000	891219990	4105	4100	4105	4095	5169
614	20231114	092900	870027125	4100	4095	4100	4090	341
615	20231114	092800	868631780	4105	4100	4105	4095	1462
616	20231114	092700	862639055	4100	4105	4110	4100	2175
617	20231114	092600	853712455	4100	4095	4100	4095	630
618	20231114	092500	851129620	4100	4095	4100	4095	1130
619	20231114	092400	846500770	4095	4095	4095	4090	763
620	20231114	092300	843377850	4090	4085	4090	4085	1811
621	20231114	092200	835975605	4085	4085	4085	4085	1102
622	20231114	092100	831473935	4085	4085	4095	4085	3594
623	20231114	092000	816792045	4085	4090	4090	4080	3029
624	20231114	091900	804424410	4090	4100	4100	4090	897
625	20231114	091800	800751895	4115	4115	4115	4100	12933
626	20231114	091700	747619890	4115	4110	4115	4105	3755
627	20231114	091600	732190865	4105	4100	4115	4100	2286
628	20231114	091500	722803010	4100	4095	4105	4095	1118
629	20231114	091400	718219895	4105	4095	4105	4090	4493
630	20231114	091300	699811760	4095	4090	4095	4085	2185
631	20231114	091200	690876120	4090	4090	4090	4090	1616
632	20231114	091100	684266680	4090	4065	4100	4065	1362
633	20231114	091000	678695855	4060	4080	4080	4055	9605
634	20231114	090900	639686145	4080	4115	4115	4080	14263
635	20231114	090800	581198210	4115	4095	4115	4095	5025
636	20231114	090700	560566545	4090	4075	4090	4075	3351
637	20231114	090600	546881970	4075	4075	4080	4070	5604
638	20231114	090500	524044175	4075	4035	4075	4035	6703
639	20231114	090400	496876480	4035	4035	4040	4030	6659
640	20231114	090300	470005285	4035	4060	4065	4030	17066
641	20231114	090200	401031695	4065	4065	4070	4055	5246
642	20231114	090100	379736285	4070	4060	4075	4040	32538
643	20231114	090000	247830635	4070	4055	4090	4050	54423