KissMeData/093520/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	200100	1901217780	8900	8900	8900	8900	3354
3	20231114	200000	1901217780	8900	8900	8900	8900	0
4	20231114	195900	1901217780	8900	8900	8900	8900	0
5	20231114	195800	1901217780	8900	8900	8900	8900	0
6	20231114	195700	1901217780	8900	8900	8900	8900	0
7	20231114	195600	1901217780	8900	8900	8900	8900	0
8	20231114	195500	1901217780	8900	8900	8900	8900	0
9	20231114	195400	1901217780	8900	8900	8900	8900	0
10	20231114	195300	1901217780	8900	8900	8900	8900	0
11	20231114	195200	1901217780	8900	8900	8900	8900	0
12	20231114	195100	1901217780	8900	8900	8900	8900	0
13	20231114	195000	1901217780	8900	8900	8900	8900	0
14	20231114	194900	1901217780	8900	8900	8900	8900	0
15	20231114	194800	1901217780	8900	8900	8900	8900	0
16	20231114	194700	1901217780	8900	8900	8900	8900	0
17	20231114	194600	1901217780	8900	8900	8900	8900	0
18	20231114	194500	1901217780	8900	8900	8900	8900	0
19	20231114	194400	1901217780	8900	8900	8900	8900	0
20	20231114	194300	1901217780	8900	8900	8900	8900	0
21	20231114	194200	1901217780	8900	8900	8900	8900	0
22	20231114	194100	1901217780	8900	8900	8900	8900	0
23	20231114	194000	1901217780	8900	8900	8900	8900	0
24	20231114	193900	1901217780	8900	8900	8900	8900	0
25	20231114	193800	1901217780	8900	8900	8900	8900	0
26	20231114	193700	1901217780	8900	8900	8900	8900	0
27	20231114	193600	1901217780	8900	8900	8900	8900	0
28	20231114	193500	1901217780	8900	8900	8900	8900	0
29	20231114	193400	1901217780	8900	8900	8900	8900	0
30	20231114	193300	1901217780	8900	8900	8900	8900	0
31	20231114	193200	1901217780	8900	8900	8900	8900	0
32	20231114	193100	1901217780	8900	8900	8900	8900	3354
33	20231114	193000	1901217780	8900	8900	8900	8900	0
34	20231114	192900	1901217780	8900	8900	8900	8900	0
35	20231114	192800	1901217780	8900	8900	8900	8900	0
36	20231114	192700	1901217780	8900	8900	8900	8900	0
37	20231114	192600	1901217780	8900	8900	8900	8900	0
38	20231114	192500	1901217780	8900	8900	8900	8900	0
39	20231114	192400	1901217780	8900	8900	8900	8900	0
40	20231114	192300	1901217780	8900	8900	8900	8900	0
41	20231114	192200	1901217780	8900	8900	8900	8900	0
42	20231114	192100	1901217780	8900	8900	8900	8900	0
43	20231114	192000	1901217780	8900	8900	8900	8900	0
44	20231114	191900	1901217780	8900	8900	8900	8900	0
45	20231114	191800	1901217780	8900	8900	8900	8900	0
46	20231114	191700	1901217780	8900	8900	8900	8900	0
47	20231114	191600	1901217780	8900	8900	8900	8900	0
48	20231114	191500	1901217780	8900	8900	8900	8900	0
49	20231114	191400	1901217780	8900	8900	8900	8900	0
50	20231114	191300	1901217780	8900	8900	8900	8900	0
51	20231114	191200	1901217780	8900	8900	8900	8900	0
52	20231114	191100	1901217780	8900	8900	8900	8900	0
53	20231114	191000	1901217780	8900	8900	8900	8900	0
54	20231114	190900	1901217780	8900	8900	8900	8900	0
55	20231114	190800	1901217780	8900	8900	8900	8900	0
56	20231114	190700	1901217780	8900	8900	8900	8900	0
57	20231114	190600	1901217780	8900	8900	8900	8900	0
58	20231114	190500	1901217780	8900	8900	8900	8900	0
59	20231114	190400	1901217780	8900	8900	8900	8900	0
60	20231114	190300	1901217780	8900	8900	8900	8900	0
61	20231114	190200	1901217780	8900	8900	8900	8900	0
62	20231114	190100	1901217780	8900	8900	8900	8900	3354
63	20231114	190000	1901217780	8900	8900	8900	8900	0
64	20231114	185900	1901217780	8900	8900	8900	8900	0
65	20231114	185800	1901217780	8900	8900	8900	8900	0
66	20231114	185700	1901217780	8900	8900	8900	8900	0
67	20231114	185600	1901217780	8900	8900	8900	8900	0
68	20231114	185500	1901217780	8900	8900	8900	8900	0
69	20231114	185400	1901217780	8900	8900	8900	8900	0
70	20231114	185300	1901217780	8900	8900	8900	8900	0
71	20231114	185200	1901217780	8900	8900	8900	8900	0
72	20231114	185100	1901217780	8900	8900	8900	8900	0
73	20231114	185000	1901217780	8900	8900	8900	8900	0
74	20231114	184900	1901217780	8900	8900	8900	8900	0
75	20231114	184800	1901217780	8900	8900	8900	8900	0
76	20231114	184700	1901217780	8900	8900	8900	8900	0
77	20231114	184600	1901217780	8900	8900	8900	8900	0
78	20231114	184500	1901217780	8900	8900	8900	8900	0
79	20231114	184400	1901217780	8900	8900	8900	8900	0
80	20231114	184300	1901217780	8900	8900	8900	8900	0
81	20231114	184200	1901217780	8900	8900	8900	8900	0
82	20231114	184100	1901217780	8900	8900	8900	8900	0
83	20231114	184000	1901217780	8900	8900	8900	8900	0
84	20231114	183900	1901217780	8900	8900	8900	8900	0
85	20231114	183800	1901217780	8900	8900	8900	8900	0
86	20231114	183700	1901217780	8900	8900	8900	8900	0
87	20231114	183600	1901217780	8900	8900	8900	8900	0
88	20231114	183500	1901217780	8900	8900	8900	8900	0
89	20231114	183400	1901217780	8900	8900	8900	8900	0
90	20231114	183300	1901217780	8900	8900	8900	8900	0
91	20231114	183200	1901217780	8900	8900	8900	8900	0
92	20231114	183100	1901217780	8900	8900	8900	8900	3354
93	20231114	183000	1901217780	8900	8900	8900	8900	0
94	20231114	182900	1901217780	8900	8900	8900	8900	0
95	20231114	182800	1901217780	8900	8900	8900	8900	0
96	20231114	182700	1901217780	8900	8900	8900	8900	0
97	20231114	182600	1901217780	8900	8900	8900	8900	0
98	20231114	182500	1901217780	8900	8900	8900	8900	0
99	20231114	182400	1901217780	8900	8900	8900	8900	0
100	20231114	182300	1901217780	8900	8900	8900	8900	0
101	20231114	182200	1901217780	8900	8900	8900	8900	0
102	20231114	182100	1901217780	8900	8900	8900	8900	0
103	20231114	182000	1901217780	8900	8900	8900	8900	0
104	20231114	181900	1901217780	8900	8900	8900	8900	0
105	20231114	181800	1901217780	8900	8900	8900	8900	0
106	20231114	181700	1901217780	8900	8900	8900	8900	0
107	20231114	181600	1901217780	8900	8900	8900	8900	0
108	20231114	181500	1901217780	8900	8900	8900	8900	0
109	20231114	181400	1901217780	8900	8900	8900	8900	0
110	20231114	181300	1901217780	8900	8900	8900	8900	0
111	20231114	181200	1901217780	8900	8900	8900	8900	0
112	20231114	181100	1901217780	8900	8900	8900	8900	0
113	20231114	181000	1901217780	8900	8900	8900	8900	0
114	20231114	180900	1901217780	8900	8900	8900	8900	0
115	20231114	180800	1901217780	8900	8900	8900	8900	0
116	20231114	180700	1901217780	8900	8900	8900	8900	0
117	20231114	180600	1901217780	8900	8900	8900	8900	0
118	20231114	180500	1901217780	8900	8900	8900	8900	0
119	20231114	180400	1901217780	8900	8900	8900	8900	0
120	20231114	180300	1901217780	8900	8900	8900	8900	0
121	20231114	180200	1901217780	8900	8900	8900	8900	0
122	20231114	180100	1901217780	8900	8900	8900	8900	3354
123	20231114	180000	1901217780	8900	8900	8900	8900	0
124	20231114	175900	1901217780	8900	8900	8900	8900	0
125	20231114	175800	1901217780	8900	8900	8900	8900	0
126	20231114	175700	1901217780	8900	8900	8900	8900	0
127	20231114	175600	1901217780	8900	8900	8900	8900	0
128	20231114	175500	1901217780	8900	8900	8900	8900	0
129	20231114	175400	1901217780	8900	8900	8900	8900	0
130	20231114	175300	1901217780	8900	8900	8900	8900	0
131	20231114	175200	1901217780	8900	8900	8900	8900	0
132	20231114	175100	1901217780	8900	8900	8900	8900	0
133	20231114	175000	1901217780	8900	8900	8900	8900	0
134	20231114	174900	1901217780	8900	8900	8900	8900	0
135	20231114	174800	1901217780	8900	8900	8900	8900	0
136	20231114	174700	1901217780	8900	8900	8900	8900	0
137	20231114	174600	1901217780	8900	8900	8900	8900	0
138	20231114	174500	1901217780	8900	8900	8900	8900	0
139	20231114	174400	1901217780	8900	8900	8900	8900	0
140	20231114	174300	1901217780	8900	8900	8900	8900	0
141	20231114	174200	1901217780	8900	8900	8900	8900	0
142	20231114	174100	1901217780	8900	8900	8900	8900	0
143	20231114	174000	1901217780	8900	8900	8900	8900	0
144	20231114	173900	1901217780	8900	8900	8900	8900	0
145	20231114	173800	1901217780	8900	8900	8900	8900	0
146	20231114	173700	1901217780	8900	8900	8900	8900	0
147	20231114	173600	1901217780	8900	8900	8900	8900	0
148	20231114	173500	1901217780	8900	8900	8900	8900	0
149	20231114	173400	1901217780	8900	8900	8900	8900	0
150	20231114	173300	1901217780	8900	8900	8900	8900	0
151	20231114	173200	1901217780	8900	8900	8900	8900	0
152	20231114	173100	1901217780	8900	8900	8900	8900	3354
153	20231114	173000	1901217780	8900	8900	8900	8900	0
154	20231114	172900	1901217780	8900	8900	8900	8900	0
155	20231114	172800	1901217780	8900	8900	8900	8900	0
156	20231114	172700	1901217780	8900	8900	8900	8900	0
157	20231114	172600	1901217780	8900	8900	8900	8900	0
158	20231114	172500	1901217780	8900	8900	8900	8900	0
159	20231114	172400	1901217780	8900	8900	8900	8900	0
160	20231114	172300	1901217780	8900	8900	8900	8900	0
161	20231114	172200	1901217780	8900	8900	8900	8900	0
162	20231114	172100	1901217780	8900	8900	8900	8900	0
163	20231114	172000	1901217780	8900	8900	8900	8900	0
164	20231114	171900	1901217780	8900	8900	8900	8900	0
165	20231114	171800	1901217780	8900	8900	8900	8900	0
166	20231114	171700	1901217780	8900	8900	8900	8900	0
167	20231114	171600	1901217780	8900	8900	8900	8900	0
168	20231114	171500	1901217780	8900	8900	8900	8900	0
169	20231114	171400	1901217780	8900	8900	8900	8900	0
170	20231114	171300	1901217780	8900	8900	8900	8900	0
171	20231114	171200	1901217780	8900	8900	8900	8900	0
172	20231114	171100	1901217780	8900	8900	8900	8900	0
173	20231114	171000	1901217780	8900	8900	8900	8900	0
174	20231114	170900	1901217780	8900	8900	8900	8900	0
175	20231114	170800	1901217780	8900	8900	8900	8900	0
176	20231114	170700	1901217780	8900	8900	8900	8900	0
177	20231114	170600	1901217780	8900	8900	8900	8900	0
178	20231114	170500	1901217780	8900	8900	8900	8900	0
179	20231114	170400	1901217780	8900	8900	8900	8900	0
180	20231114	170300	1901217780	8900	8900	8900	8900	0
181	20231114	170200	1901217780	8900	8900	8900	8900	0
182	20231114	170100	1901217780	8900	8900	8900	8900	3354
183	20231114	170000	1901217780	8900	8900	8900	8900	0
184	20231114	165900	1901217780	8900	8900	8900	8900	0
185	20231114	165800	1901217780	8900	8900	8900	8900	0
186	20231114	165700	1901217780	8900	8900	8900	8900	0
187	20231114	165600	1901217780	8900	8900	8900	8900	0
188	20231114	165500	1901217780	8900	8900	8900	8900	0
189	20231114	165400	1901217780	8900	8900	8900	8900	0
190	20231114	165300	1901217780	8900	8900	8900	8900	0
191	20231114	165200	1901217780	8900	8900	8900	8900	0
192	20231114	165100	1901217780	8900	8900	8900	8900	0
193	20231114	165000	1901217780	8900	8900	8900	8900	0
194	20231114	164900	1901217780	8900	8900	8900	8900	0
195	20231114	164800	1901217780	8900	8900	8900	8900	0
196	20231114	164700	1901217780	8900	8900	8900	8900	0
197	20231114	164600	1901217780	8900	8900	8900	8900	0
198	20231114	164500	1901217780	8900	8900	8900	8900	0
199	20231114	164400	1901217780	8900	8900	8900	8900	0
200	20231114	164300	1901217780	8900	8900	8900	8900	0
201	20231114	164200	1901217780	8900	8900	8900	8900	0
202	20231114	164100	1901217780	8900	8900	8900	8900	0
203	20231114	164000	1901217780	8900	8900	8900	8900	0
204	20231114	163900	1901217780	8900	8900	8900	8900	0
205	20231114	163800	1901217780	8900	8900	8900	8900	0
206	20231114	163700	1901217780	8900	8900	8900	8900	0
207	20231114	163600	1901217780	8900	8900	8900	8900	0
208	20231114	163500	1901217780	8900	8900	8900	8900	0
209	20231114	163400	1901217780	8900	8900	8900	8900	0
210	20231114	163300	1901217780	8900	8900	8900	8900	0
211	20231114	163200	1901217780	8900	8900	8900	8900	0
212	20231114	163100	1901217780	8900	8900	8900	8900	3354
213	20231114	163000	1901217780	8900	8900	8900	8900	0
214	20231114	162900	1901217780	8900	8900	8900	8900	0
215	20231114	162800	1901217780	8900	8900	8900	8900	0
216	20231114	162700	1901217780	8900	8900	8900	8900	0
217	20231114	162600	1901217780	8900	8900	8900	8900	0
218	20231114	162500	1901217780	8900	8900	8900	8900	0
219	20231114	162400	1901217780	8900	8900	8900	8900	0
220	20231114	162300	1901217780	8900	8900	8900	8900	0
221	20231114	162200	1901217780	8900	8900	8900	8900	0
222	20231114	162100	1901217780	8900	8900	8900	8900	0
223	20231114	162000	1901217780	8900	8900	8900	8900	0
224	20231114	161900	1901217780	8900	8900	8900	8900	0
225	20231114	161800	1901217780	8900	8900	8900	8900	0
226	20231114	161700	1901217780	8900	8900	8900	8900	0
227	20231114	161600	1901217780	8900	8900	8900	8900	0
228	20231114	161500	1901217780	8900	8900	8900	8900	0
229	20231114	161400	1901217780	8900	8900	8900	8900	0
230	20231114	161300	1901217780	8900	8900	8900	8900	0
231	20231114	161200	1901217780	8900	8900	8900	8900	0
232	20231114	161100	1901217780	8900	8900	8900	8900	0
233	20231114	161000	1901217780	8900	8900	8900	8900	0
234	20231114	160900	1901217780	8900	8900	8900	8900	0
235	20231114	160800	1901217780	8900	8900	8900	8900	0
236	20231114	160700	1901217780	8900	8900	8900	8900	0
237	20231114	160600	1901217780	8900	8900	8900	8900	0
238	20231114	160500	1901217780	8900	8900	8900	8900	0
239	20231114	160400	1901217780	8900	8900	8900	8900	0
240	20231114	160300	1901217780	8900	8900	8900	8900	0
241	20231114	160200	1901217780	8900	8900	8900	8900	0
242	20231114	160100	1901217780	8900	8900	8900	8900	3354
243	20231114	160000	1901217780	8900	8900	8900	8900	0
244	20231114	155900	1901217780	8900	8900	8900	8900	0
245	20231114	155800	1901217780	8900	8900	8900	8900	0
246	20231114	155700	1901217780	8900	8900	8900	8900	0
247	20231114	155600	1901217780	8900	8900	8900	8900	0
248	20231114	155500	1901217780	8900	8900	8900	8900	0
249	20231114	155400	1901217780	8900	8900	8900	8900	0
250	20231114	155300	1901217780	8900	8900	8900	8900	0
251	20231114	155200	1901217780	8900	8900	8900	8900	0
252	20231114	155100	1901217780	8900	8900	8900	8900	0
253	20231114	155000	1901217780	8900	8900	8900	8900	0
254	20231114	154900	1901217780	8900	8900	8900	8900	0
255	20231114	154800	1901217780	8900	8900	8900	8900	0
256	20231114	154700	1901217780	8900	8900	8900	8900	0
257	20231114	154600	1901217780	8900	8900	8900	8900	0
258	20231114	154500	1901217780	8900	8900	8900	8900	0
259	20231114	154400	1901217780	8900	8900	8900	8900	0
260	20231114	154300	1901217780	8900	8900	8900	8900	0
261	20231114	154200	1901217780	8900	8900	8900	8900	0
262	20231114	154100	1901217780	8900	8900	8900	8900	0
263	20231114	154000	1901217780	8900	8900	8900	8900	0
264	20231114	153900	1901217780	8900	8900	8900	8900	0
265	20231114	153800	1901217780	8900	8900	8900	8900	0
266	20231114	153700	1901217780	8900	8900	8900	8900	0
267	20231114	153600	1901217780	8900	8900	8900	8900	0
268	20231114	153500	1901217780	8900	8900	8900	8900	0
269	20231114	153400	1901217780	8900	8900	8900	8900	0
270	20231114	153300	1901217780	8900	8900	8900	8900	0
271	20231114	153200	1901217780	8900	8900	8900	8900	0
272	20231114	153100	1901217780	8900	8900	8900	8900	3354
273	20231114	153000	1901217780	8900	8900	8900	8900	3354
274	20231114	152900	1871367180	8930	8930	8930	8930	0
275	20231114	152800	1871367180	8930	8930	8930	8930	0
276	20231114	152700	1871367180	8930	8930	8930	8930	0
277	20231114	152600	1871367180	8930	8930	8930	8930	0
278	20231114	152500	1871367180	8930	8930	8930	8930	0
279	20231114	152400	1871367180	8930	8930	8930	8930	0
280	20231114	152300	1871367180	8930	8930	8930	8930	0
281	20231114	152200	1871367180	8930	8930	8930	8930	0
282	20231114	152100	1871367180	8930	8930	8930	8930	0
283	20231114	152000	1871367180	8930	8930	8930	8930	0
284	20231114	151900	1871367180	8930	8910	8930	8910	88
285	20231114	151800	1870583080	8910	8910	8910	8910	10
286	20231114	151700	1870493980	8910	8910	8910	8910	34
287	20231114	151600	1870191040	8900	8900	8910	8900	66
288	20231114	151500	1869603490	8910	8920	8920	8910	1164
289	20231114	151400	1859229280	8930	8930	8930	8930	1
290	20231114	151300	1859220350	8930	8920	8930	8920	17
291	20231114	151200	1859068660	8920	8930	8930	8920	465
292	20231114	151100	1854918610	8930	8920	8930	8920	426
293	20231114	151000	1851116550	8910	8930	8930	8910	984
294	20231114	150900	1842339830	8940	8930	8940	8920	434
295	20231114	150800	1838468030	8930	8930	8930	8930	1078
296	20231114	150700	1828841490	8940	8950	8950	8940	63
297	20231114	150600	1828278260	8950	8950	8950	8950	260
298	20231114	150500	1825951260	8950	8940	8950	8940	1088
299	20231114	150400	1816214020	8940	8930	8940	8930	780
300	20231114	150300	1809241310	8920	8910	8920	8910	90
301	20231114	150200	1808438670	8920	8940	8940	8920	137
302	20231114	150100	1807215930	8940	8930	8940	8930	220
303	20231114	150000	1805251230	8930	8920	8930	8920	193
304	20231114	145900	1803527750	8910	8920	8920	8910	223
305	20231114	145800	1801540810	8920	8940	8940	8920	241
306	20231114	145700	1799390830	8930	8930	8930	8930	117
307	20231114	145600	1798346020	8920	8920	8920	8910	76
308	20231114	145500	1797668480	8920	8910	8920	8910	12
309	20231114	145400	1797561450	8920	8920	8920	8910	103
310	20231114	145300	1796643440	8930	8920	8930	8920	106
311	20231114	145200	1795697900	8920	8910	8920	8910	131
312	20231114	145100	1794530630	8910	8900	8910	8900	90
313	20231114	145000	1793729490	8910	8910	8910	8910	4
314	20231114	144900	1793693850	8900	8910	8910	8900	98
315	20231114	144800	1792820970	8920	8910	8920	8910	100
316	20231114	144700	1791929610	8900	8890	8900	8890	965
317	20231114	144600	1783346650	8900	8880	8900	8880	689
318	20231114	144500	1777221070	8870	8880	8880	8870	2880
319	20231114	144400	1751650060	8880	8870	8880	8850	195
320	20231114	144300	1749921090	8870	8880	8880	8860	540
321	20231114	144200	1745131160	8840	8850	8850	8840	172
322	20231114	144100	1743609440	8850	8860	8860	8850	4326
323	20231114	144000	1705283200	8860	8850	8860	8850	354
324	20231114	143900	1702147960	8850	8850	8850	8850	80
325	20231114	143800	1701439960	8850	8850	8850	8840	189
326	20231114	143700	1699767660	8850	8840	8850	8840	49
327	20231114	143600	1699334360	8840	8850	8850	8840	109
328	20231114	143500	1698370770	8840	8850	8850	8840	2916
329	20231114	143400	1672585420	8860	8860	8860	8850	574
330	20231114	143300	1667505230	8860	8860	8860	8860	33
331	20231114	143200	1667212850	8860	8860	8860	8860	0
332	20231114	143100	1667212850	8860	8870	8870	8860	31
333	20231114	143000	1666938070	8860	8860	8860	8860	0
334	20231114	142900	1666938070	8860	8860	8860	8860	229
335	20231114	142800	1664909130	8860	8860	8870	8860	558
336	20231114	142700	1659965070	8870	8860	8870	8860	39
337	20231114	142600	1659619420	8860	8850	8860	8850	74
338	20231114	142500	1658964460	8860	8860	8860	8860	235
339	20231114	142400	1656882360	8860	8860	8860	8850	113
340	20231114	142300	1655881710	8860	8860	8860	8860	0
341	20231114	142200	1655881710	8860	8860	8860	8860	335
342	20231114	142100	1652913610	8860	8860	8870	8860	382
343	20231114	142000	1649528930	8870	8870	8870	8870	0
344	20231114	141900	1649528930	8870	8880	8880	8870	177
345	20231114	141800	1647958100	8870	8870	8870	8870	10
346	20231114	141700	1647869400	8860	8870	8880	8860	212
347	20231114	141600	1645989380	8870	8870	8870	8870	8
348	20231114	141500	1645918420	8860	8880	8880	8860	92
349	20231114	141400	1645103100	8880	8870	8880	8870	109
350	20231114	141300	1644136060	8870	8880	8880	8870	254
351	20231114	141200	1641882880	8880	8880	8880	8880	243
352	20231114	141100	1639725040	8890	8880	8890	8880	55
353	20231114	141000	1639236550	8880	8890	8890	8880	90
354	20231114	140900	1638437290	8890	8890	8890	8890	750
355	20231114	140800	1631769790	8870	8880	8880	8870	205
356	20231114	140700	1629951420	8890	8870	8890	8870	115
357	20231114	140600	1628931150	8870	8870	8870	8870	136
358	20231114	140500	1627724830	8870	8870	8870	8870	174
359	20231114	140400	1626181450	8870	8880	8880	8870	25
360	20231114	140300	1625959550	8870	8870	8870	8870	43
361	20231114	140200	1625578140	8870	8870	8870	8870	0
362	20231114	140100	1625578140	8870	8880	8880	8860	323
363	20231114	140000	1622713630	8860	8860	8860	8860	6
364	20231114	135900	1622660470	8850	8860	8860	8850	61
365	20231114	135800	1622120520	8860	8850	8860	8850	92
366	20231114	135700	1621306210	8860	8860	8860	8850	55
367	20231114	135600	1620819240	8850	8860	8860	8850	38
368	20231114	135500	1620482930	8860	8860	8860	8850	106
369	20231114	135400	1619544630	8850	8850	8850	8850	65
370	20231114	135300	1618969380	8850	8840	8850	8840	1033
371	20231114	135200	1609827430	8840	8850	8850	8840	76
372	20231114	135100	1609155360	8850	8850	8850	8850	8
373	20231114	135000	1609084560	8840	8870	8870	8840	4303
374	20231114	134900	1570984420	8870	8890	8890	8870	1280
375	20231114	134800	1559629470	8900	8900	8900	8900	1
376	20231114	134700	1559620570	8890	8870	8890	8870	605
377	20231114	134600	1554253950	8880	8880	8880	8880	334
378	20231114	134500	1551288030	8880	8880	8880	8880	2546
379	20231114	134400	1528679550	8890	8890	8900	8890	209
380	20231114	134300	1526820670	8890	8880	8890	8880	282
381	20231114	134200	1524316330	8880	8890	8890	8880	84
382	20231114	134100	1523570000	8890	8890	8890	8890	61
383	20231114	134000	1523027710	8890	8890	8900	8880	110
384	20231114	133900	1522050210	8890	8890	8890	8880	320
385	20231114	133800	1519208570	8880	8890	8890	8880	185
386	20231114	133700	1517564410	8900	8900	8900	8900	15
387	20231114	133600	1517430910	8890	8900	8900	8890	169
388	20231114	133500	1515927500	8890	8880	8890	8880	510
389	20231114	133400	1511394100	8890	8890	8890	8890	57
390	20231114	133300	1510887370	8890	8880	8890	8880	625
391	20231114	133200	1505337170	8880	8910	8910	8880	6552
392	20231114	133100	1447045200	8920	8930	8930	8910	65
393	20231114	133000	1446465890	8910	8910	8910	8910	710
394	20231114	132900	1440139790	8910	8920	8920	8910	195
395	20231114	132800	1438401180	8920	8930	8930	8920	87
396	20231114	132700	1437625080	8920	8920	8930	8920	53
397	20231114	132600	1437152210	8920	8940	8940	8920	679
398	20231114	132500	1431093290	8930	8930	8930	8930	5
399	20231114	132400	1431048640	8930	8920	8930	8920	74
400	20231114	132300	1430388330	8920	8920	8920	8920	0
401	20231114	132200	1430388330	8920	8920	8920	8910	453
402	20231114	132100	1426348280	8920	8920	8920	8920	224
403	20231114	132000	1424350200	8920	8930	8930	8920	99
404	20231114	131900	1423466600	8930	8940	8940	8930	1603
405	20231114	131800	1409151690	8940	8940	8940	8940	11
406	20231114	131700	1409053350	8930	8930	8930	8930	46
407	20231114	131600	1408642570	8940	8950	8950	8940	218
408	20231114	131500	1406693550	8940	8940	8940	8940	105
409	20231114	131400	1405754850	8950	8950	8950	8950	10
410	20231114	131300	1405665350	8940	8940	8940	8940	496
411	20231114	131200	1401231110	8940	8940	8940	8940	496
412	20231114	131100	1396796870	8960	8950	8960	8950	21
413	20231114	131000	1396608910	8950	8940	8960	8940	54
414	20231114	130900	1396126010	8960	8960	8960	8960	10
415	20231114	130800	1396036410	8950	8950	8960	8940	211
416	20231114	130700	1394149280	8950	8950	8950	8950	11
417	20231114	130600	1394050830	8940	8950	8950	8940	56
418	20231114	130500	1393550090	8950	8950	8950	8950	120
419	20231114	130400	1392476090	8950	8950	8960	8950	282
420	20231114	130300	1389950480	8950	8940	8950	8940	89
421	20231114	130200	1389154330	8950	8950	8950	8950	287
422	20231114	130100	1386585680	8950	8940	8950	8940	152
423	20231114	130000	1385226590	8940	8930	8940	8930	73
424	20231114	125900	1384574070	8940	8940	8940	8940	199
425	20231114	125800	1382795010	8930	8930	8930	8930	265
426	20231114	125700	1380428560	8920	8920	8930	8920	370
427	20231114	125600	1377128060	8910	8920	8920	8910	52
428	20231114	125500	1376664640	8920	8910	8920	8910	11
429	20231114	125400	1376566530	8920	8910	8920	8910	156
430	20231114	125300	1375176450	8910	8910	8910	8910	2
431	20231114	125200	1375158630	8920	8920	8920	8910	107
432	20231114	125100	1374204640	8920	8920	8920	8920	32
433	20231114	125000	1373919200	8920	8920	8920	8920	42
434	20231114	124900	1373544560	8920	8910	8920	8910	605
435	20231114	124800	1368153960	8910	8910	8920	8910	100
436	20231114	124700	1367262840	8920	8920	8920	8910	100
437	20231114	124600	1366371490	8920	8910	8930	8910	336
438	20231114	124500	1363377460	8930	8910	8930	8910	54
439	20231114	124400	1362896300	8900	8900	8900	8900	0
440	20231114	124300	1362896300	8900	8910	8920	8900	574
441	20231114	124200	1357783040	8910	8910	8910	8910	0
442	20231114	124100	1357783040	8910	8920	8920	8910	510
443	20231114	124000	1353235820	8920	8910	8920	8910	123
444	20231114	123900	1352139690	8910	8920	8920	8910	1100
445	20231114	123800	1342336110	8920	8930	8930	8920	169
446	20231114	123700	1340828610	8930	8930	8930	8930	44
447	20231114	123600	1340435690	8930	8920	8930	8920	776
448	20231114	123500	1333512910	8920	8920	8920	8920	43
449	20231114	123400	1333129350	8920	8920	8930	8910	86
450	20231114	123300	1332362620	8930	8940	8940	8920	896
451	20231114	123200	1324369700	8940	8930	8940	8930	11
452	20231114	123100	1324271410	8930	8940	8940	8920	296
453	20231114	123000	1321628220	8940	8930	8940	8930	101
454	20231114	122900	1320726280	8940	8940	8940	8940	370
455	20231114	122800	1317418480	8940	8940	8940	8940	0
456	20231114	122700	1317418480	8940	8950	8950	8940	53
457	20231114	122600	1316944540	8950	8950	8950	8950	1
458	20231114	122500	1316935590	8950	8960	8960	8950	23
459	20231114	122400	1316729690	8970	8960	8970	8960	148
460	20231114	122300	1315403430	8950	8950	8950	8950	0
461	20231114	122200	1315403430	8950	8950	8950	8950	73
462	20231114	122100	1314750080	8950	8950	8950	8950	0
463	20231114	122000	1314750080	8950	8940	8950	8940	62
464	20231114	121900	1314195690	8940	8950	8950	8940	20
465	20231114	121800	1314016790	8950	8940	8950	8940	178
466	20231114	121700	1312425370	8940	8930	8940	8930	362
467	20231114	121600	1309192610	8940	8930	8940	8930	53
468	20231114	121500	1308719270	8930	8930	8930	8930	122
469	20231114	121400	1307629810	8930	8930	8930	8930	67
470	20231114	121300	1307031500	8930	8930	8930	8920	498
471	20231114	121200	1302584910	8940	8940	8940	8940	1
472	20231114	121100	1302575970	8930	8940	8940	8930	176
473	20231114	121000	1301003290	8940	8930	8940	8930	68
474	20231114	120900	1300395930	8930	8930	8930	8930	48
475	20231114	120800	1299967290	8940	8950	8950	8940	310
476	20231114	120700	1297195700	8950	8950	8960	8950	274
477	20231114	120600	1294743280	8960	8970	8980	8960	449
478	20231114	120500	1290719130	8960	8970	8970	8960	205
479	20231114	120400	1288880340	8970	8980	8980	8970	100
480	20231114	120300	1287983250	8980	8990	8990	8980	459
481	20231114	120200	1283859760	8980	8990	8990	8980	192
482	20231114	120100	1282134170	8980	8990	8990	8980	440
483	20231114	120000	1278179310	8990	8990	8990	8990	10
484	20231114	115900	1278089410	8980	8980	8990	8980	719
485	20231114	115800	1271632690	8980	8980	8980	8980	58
486	20231114	115700	1271111850	8980	8970	8980	8960	534
487	20231114	115600	1266322590	8960	8960	8960	8960	127
488	20231114	115500	1265184670	8960	8960	8970	8960	77
489	20231114	115400	1264494540	8960	8940	8960	8940	278
490	20231114	115300	1262005230	8950	8950	8950	8950	75
491	20231114	115200	1261333980	8940	8940	8940	8940	49
492	20231114	115100	1260895920	8940	8940	8940	8940	7
493	20231114	115000	1260833340	8940	8950	8950	8940	87
494	20231114	114900	1260055470	8950	8950	8950	8950	680
495	20231114	114800	1253969470	8940	8940	8940	8940	98
496	20231114	114700	1253093350	8950	8940	8950	8940	89
497	20231114	114600	1252297580	8940	8940	8940	8940	0
498	20231114	114500	1252297580	8940	8940	8940	8940	45
499	20231114	114400	1251895280	8950	8950	8950	8950	16
500	20231114	114300	1251752080	8940	8940	8940	8940	71
501	20231114	114200	1251117340	8940	8960	8960	8940	20
502	20231114	114100	1250938240	8940	8950	8960	8940	247
503	20231114	114000	1248726960	8940	8950	8950	8940	34
504	20231114	113900	1248422670	8940	8940	8940	8940	77
505	20231114	113800	1247734290	8930	8940	8940	8930	64
506	20231114	113700	1247162560	8940	8940	8940	8940	7
507	20231114	113600	1247099980	8930	8930	8930	8930	75
508	20231114	113500	1246430230	8930	8940	8940	8930	205
509	20231114	113400	1244599530	8930	8940	8940	8930	53
510	20231114	113300	1244126130	8930	8930	8930	8930	0
511	20231114	113200	1244126130	8930	8940	8950	8930	242
512	20231114	113100	1241964200	8940	8920	8940	8920	553
513	20231114	113000	1237028520	8930	8920	8930	8920	248
514	20231114	112900	1234816270	8920	8930	8930	8920	85
515	20231114	112800	1234058020	8930	8930	8930	8930	65
516	20231114	112700	1233477570	8930	8920	8930	8920	232
517	20231114	112600	1231406480	8920	8920	8920	8920	5
518	20231114	112500	1231361880	8910	8910	8910	8910	78
519	20231114	112400	1230666900	8910	8910	8930	8910	183
520	20231114	112300	1229035880	8930	8910	8930	8910	682
521	20231114	112200	1222956800	8910	8930	8930	8910	490
522	20231114	112100	1218589890	8930	8930	8930	8930	10
523	20231114	112000	1218500590	8930	8920	8940	8910	83
524	20231114	111900	1217760270	8920	8950	8950	8920	736
525	20231114	111800	1211191400	8920	8920	8920	8920	78
526	20231114	111700	1210495640	8920	8930	8930	8920	159
527	20231114	111600	1209076880	8930	8940	8960	8930	411
528	20231114	111500	1205399250	8920	8930	8930	8920	270
529	20231114	111400	1202990840	8930	8930	8940	8930	162
530	20231114	111300	1201544130	8940	8920	8940	8920	111
531	20231114	111200	1200553370	8930	8930	8930	8920	734
532	20231114	111100	1194000520	8920	8930	8930	8920	1079
533	20231114	111000	1184375480	8930	8920	8930	8920	96
534	20231114	110900	1183518830	8920	8930	8930	8920	261
535	20231114	110800	1181189210	8930	8930	8930	8920	155
536	20231114	110700	1179805970	8930	8930	8940	8930	504
537	20231114	110600	1175305000	8930	8940	8940	8930	46
538	20231114	110500	1174894200	8930	8920	8930	8920	188
539	20231114	110400	1173215560	8930	8930	8930	8920	207
540	20231114	110300	1171368950	8930	8930	8930	8930	179
541	20231114	110200	1169770480	8920	8930	8930	8920	113
542	20231114	110100	1168761930	8930	8930	8930	8920	166
543	20231114	110000	1167280230	8930	8930	8940	8930	515
544	20231114	105900	1162681170	8930	8920	8930	8920	148
545	20231114	105800	1161359950	8920	8930	8930	8920	36
546	20231114	105700	1161038650	8920	8920	8930	8920	198
547	20231114	105600	1159272400	8930	8920	8930	8920	343
548	20231114	105500	1156212780	8920	8940	8940	8920	396
549	20231114	105400	1152678590	8930	8930	8930	8930	82
550	20231114	105300	1151946330	8920	8940	8940	8920	213
551	20231114	105200	1150043940	8940	8920	8940	8920	149
552	20231114	105100	1148712860	8910	8920	8920	8910	35
553	20231114	105000	1148400960	8940	8920	8940	8910	136
554	20231114	104900	1147188210	8920	8920	8920	8920	41
555	20231114	104800	1146822490	8920	8920	8920	8920	270
556	20231114	104700	1144414090	8920	8920	8920	8910	480
557	20231114	104600	1140133300	8920	8930	8930	8920	145
558	20231114	104500	1138839190	8940	8930	8940	8930	220
559	20231114	104400	1136874580	8930	8930	8930	8930	250
560	20231114	104300	1134642080	8930	8950	8950	8930	1809
561	20231114	104200	1118462970	8960	8960	8960	8960	50
562	20231114	104100	1118014970	8940	8950	8950	8940	45
563	20231114	104000	1117612600	8950	8950	8950	8950	52
564	20231114	103900	1117147200	8950	8950	8950	8930	577
565	20231114	103800	1111984390	8940	8930	8940	8930	118
566	20231114	103700	1110929970	8940	8940	8940	8940	175
567	20231114	103600	1109365470	8950	8930	8950	8920	1223
568	20231114	103500	1098438920	8930	8940	8940	8930	202
569	20231114	103400	1096634960	8940	8930	8940	8930	1083
570	20231114	103300	1086957750	8930	8920	8930	8920	328
571	20231114	103200	1084030600	8920	8910	8920	8900	238
572	20231114	103100	1081910600	8910	8910	8910	8910	135
573	20231114	103000	1080707750	8910	8910	8910	8900	124
574	20231114	102900	1079603330	8910	8910	8910	8900	296
575	20231114	102800	1076966820	8900	8910	8910	8900	114
576	20231114	102700	1075951110	8900	8900	8900	8890	129
577	20231114	102600	1074803350	8900	8900	8900	8900	110
578	20231114	102500	1073824350	8900	8890	8900	8890	533
579	20231114	102400	1069081340	8890	8900	8900	8890	108
580	20231114	102300	1068121010	8880	8890	8890	8880	173
581	20231114	102200	1066583520	8880	8920	8920	8880	384
582	20231114	102100	1063171350	8890	8890	8910	8890	82
583	20231114	102000	1062442110	8900	8880	8900	8880	341
584	20231114	101900	1059413810	8880	8890	8890	8880	2125
585	20231114	101800	1040537630	8890	8910	8930	8890	3935
586	20231114	101700	1005530330	8900	8910	8910	8890	105
587	20231114	101600	1004596180	8910	8920	8920	8910	3012
588	20231114	101500	977757660	8930	8920	8930	8920	405
589	20231114	101400	974143320	8920	8930	8930	8920	245
590	20231114	101300	971956160	8930	8920	8930	8910	574
591	20231114	101200	966834020	8920	8930	8930	8920	764
592	20231114	101100	960016900	8930	8940	8940	8920	162
593	20231114	101000	958570810	8940	8900	8940	8900	346
594	20231114	100900	955486350	8900	8900	8900	8900	492
595	20231114	100800	951107550	8900	8890	8900	8870	809
596	20231114	100700	943921850	8890	8920	8920	8890	8295
597	20231114	100600	870003810	8920	8930	8940	8920	749
598	20231114	100500	863321950	8920	8920	8920	8920	0
599	20231114	100400	863321950	8920	8920	8920	8920	154
600	20231114	100300	861948270	8930	8950	8950	8910	2541
601	20231114	100200	839266700	8940	8930	8940	8930	121
602	20231114	100100	838186160	8930	8920	8930	8920	367
603	20231114	100000	834912010	8920	8940	8940	8920	2957
604	20231114	095900	808500730	8940	8970	8980	8940	1744
605	20231114	095800	792888210	8970	8990	8990	8960	508
606	20231114	095700	788333820	8990	9030	9040	8990	7601
607	20231114	095600	719898860	9030	9020	9030	9020	2744
608	20231114	095500	695146130	9020	9060	9060	9020	414
609	20231114	095400	691405080	9060	9060	9060	9050	684
610	20231114	095300	685213590	9060	9060	9060	9060	178
611	20231114	095200	683600910	9060	9050	9060	9050	191
612	20231114	095100	681870550	9050	9050	9060	9050	443
613	20231114	095000	677860700	9050	9020	9050	9010	1368
614	20231114	094900	665520630	9010	9080	9080	9010	3752
615	20231114	094800	631627160	9090	9090	9090	9090	301
616	20231114	094700	628891070	9100	9110	9110	9070	494
617	20231114	094600	624408010	9120	9130	9130	9060	14082
618	20231114	094500	496400140	9130	9150	9150	9130	201
619	20231114	094400	494562800	9130	9130	9130	9120	5339
620	20231114	094300	445844860	9140	9180	9180	9140	4589
621	20231114	094200	403850510	9170	9190	9190	9170	1005
622	20231114	094100	394620960	9180	9200	9200	9180	643
623	20231114	094000	388709540	9200	9200	9200	9200	11
624	20231114	093900	388608340	9190	9200	9200	9190	110
625	20231114	093800	387597240	9200	9220	9220	9200	2101
626	20231114	093700	368265620	9210	9220	9220	9210	285
627	20231114	093600	365639810	9210	9230	9230	9210	885
628	20231114	093500	357476550	9230	9250	9250	9230	2994
629	20231114	093400	329826620	9260	9260	9260	9260	10
630	20231114	093300	329734020	9270	9280	9280	9270	11
631	20231114	093200	329632040	9280	9280	9280	9280	1
632	20231114	093100	329622760	9280	9280	9280	9280	0
633	20231114	093000	329622760	9280	9280	9280	9280	13
634	20231114	092900	329502120	9280	9280	9280	9280	127
635	20231114	092800	328323560	9300	9280	9300	9280	503
636	20231114	092700	323654940	9290	9250	9290	9250	1128
637	20231114	092600	313203340	9200	9210	9210	9200	656
638	20231114	092500	307165250	9210	9250	9250	9210	498
639	20231114	092400	302571970	9250	9250	9250	9230	612
640	20231114	092300	296917350	9260	9260	9260	9260	134
641	20231114	092200	295676510	9320	9280	9330	9260	4062
642	20231114	092100	257881020	9300	9290	9300	9290	535
643	20231114	092000	252910630	9290	9290	9290	9290	85
644	20231114	091900	252120980	9260	9260	9260	9260	2
645	20231114	091800	252102460	9250	9290	9290	9250	612
646	20231114	091700	246421060	9280	9240	9280	9240	624
647	20231114	091600	240643760	9250	9260	9270	9250	113
648	20231114	091500	239598470	9250	9220	9250	9220	397
649	20231114	091400	235932420	9200	9200	9200	9200	10
650	20231114	091300	235840420	9200	9240	9240	9200	389
651	20231114	091200	232251840	9200	9190	9200	9180	1412
652	20231114	091100	219284810	9150	9250	9250	9150	2245
653	20231114	091000	198630720	9250	9250	9250	9240	393
654	20231114	090900	194997350	9240	9280	9290	9240	5053
655	20231114	090800	148186040	9280	9320	9320	9280	298
656	20231114	090700	145411590	9260	9290	9310	9260	3116
657	20231114	090600	116442510	9250	9150	9300	9150	1959
658	20231114	090500	98305860	9150	9170	9180	9150	635
659	20231114	090400	92488450	9160	9170	9210	9160	352
660	20231114	090300	89261610	9170	9260	9290	9170	792
661	20231114	090200	81951580	9260	9220	9260	9200	915
662	20231114	090100	73513710	9220	9340	9340	9100	2710
663	20231114	090000	48477640	9340	9410	9440	9340	5154