KissMeData/204620/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203200	3259383930	5050	5050	5050	5050	7072
3	20231113	203100	3259383930	5050	5050	5050	5050	0
4	20231113	203000	3259383930	5050	5050	5050	5050	0
5	20231113	202900	3259383930	5050	5050	5050	5050	0
6	20231113	202800	3259383930	5050	5050	5050	5050	0
7	20231113	202700	3259383930	5050	5050	5050	5050	0
8	20231113	202600	3259383930	5050	5050	5050	5050	0
9	20231113	202500	3259383930	5050	5050	5050	5050	0
10	20231113	202400	3259383930	5050	5050	5050	5050	0
11	20231113	202300	3259383930	5050	5050	5050	5050	0
12	20231113	202200	3259383930	5050	5050	5050	5050	0
13	20231113	202100	3259383930	5050	5050	5050	5050	0
14	20231113	202000	3259383930	5050	5050	5050	5050	0
15	20231113	201900	3259383930	5050	5050	5050	5050	0
16	20231113	201800	3259383930	5050	5050	5050	5050	0
17	20231113	201700	3259383930	5050	5050	5050	5050	0
18	20231113	201600	3259383930	5050	5050	5050	5050	0
19	20231113	201500	3259383930	5050	5050	5050	5050	0
20	20231113	201400	3259383930	5050	5050	5050	5050	0
21	20231113	201300	3259383930	5050	5050	5050	5050	0
22	20231113	201200	3259383930	5050	5050	5050	5050	0
23	20231113	201100	3259383930	5050	5050	5050	5050	0
24	20231113	201000	3259383930	5050	5050	5050	5050	0
25	20231113	200900	3259383930	5050	5050	5050	5050	0
26	20231113	200800	3259383930	5050	5050	5050	5050	0
27	20231113	200700	3259383930	5050	5050	5050	5050	0
28	20231113	200600	3259383930	5050	5050	5050	5050	0
29	20231113	200500	3259383930	5050	5050	5050	5050	0
30	20231113	200400	3259383930	5050	5050	5050	5050	0
31	20231113	200300	3259383930	5050	5050	5050	5050	0
32	20231113	200200	3259383930	5050	5050	5050	5050	7072
33	20231113	200100	3259383930	5050	5050	5050	5050	0
34	20231113	200000	3259383930	5050	5050	5050	5050	0
35	20231113	195900	3259383930	5050	5050	5050	5050	0
36	20231113	195800	3259383930	5050	5050	5050	5050	0
37	20231113	195700	3259383930	5050	5050	5050	5050	0
38	20231113	195600	3259383930	5050	5050	5050	5050	0
39	20231113	195500	3259383930	5050	5050	5050	5050	0
40	20231113	195400	3259383930	5050	5050	5050	5050	0
41	20231113	195300	3259383930	5050	5050	5050	5050	0
42	20231113	195200	3259383930	5050	5050	5050	5050	0
43	20231113	195100	3259383930	5050	5050	5050	5050	0
44	20231113	195000	3259383930	5050	5050	5050	5050	0
45	20231113	194900	3259383930	5050	5050	5050	5050	0
46	20231113	194800	3259383930	5050	5050	5050	5050	0
47	20231113	194700	3259383930	5050	5050	5050	5050	0
48	20231113	194600	3259383930	5050	5050	5050	5050	0
49	20231113	194500	3259383930	5050	5050	5050	5050	0
50	20231113	194400	3259383930	5050	5050	5050	5050	0
51	20231113	194300	3259383930	5050	5050	5050	5050	0
52	20231113	194200	3259383930	5050	5050	5050	5050	0
53	20231113	194100	3259383930	5050	5050	5050	5050	0
54	20231113	194000	3259383930	5050	5050	5050	5050	0
55	20231113	193900	3259383930	5050	5050	5050	5050	0
56	20231113	193800	3259383930	5050	5050	5050	5050	0
57	20231113	193700	3259383930	5050	5050	5050	5050	0
58	20231113	193600	3259383930	5050	5050	5050	5050	0
59	20231113	193500	3259383930	5050	5050	5050	5050	0
60	20231113	193400	3259383930	5050	5050	5050	5050	0
61	20231113	193300	3259383930	5050	5050	5050	5050	0
62	20231113	193200	3259383930	5050	5050	5050	5050	7072
63	20231113	193100	3259383930	5050	5050	5050	5050	0
64	20231113	193000	3259383930	5050	5050	5050	5050	0
65	20231113	192900	3259383930	5050	5050	5050	5050	0
66	20231113	192800	3259383930	5050	5050	5050	5050	0
67	20231113	192700	3259383930	5050	5050	5050	5050	0
68	20231113	192600	3259383930	5050	5050	5050	5050	0
69	20231113	192500	3259383930	5050	5050	5050	5050	0
70	20231113	192400	3259383930	5050	5050	5050	5050	0
71	20231113	192300	3259383930	5050	5050	5050	5050	0
72	20231113	192200	3259383930	5050	5050	5050	5050	0
73	20231113	192100	3259383930	5050	5050	5050	5050	0
74	20231113	192000	3259383930	5050	5050	5050	5050	0
75	20231113	191900	3259383930	5050	5050	5050	5050	0
76	20231113	191800	3259383930	5050	5050	5050	5050	0
77	20231113	191700	3259383930	5050	5050	5050	5050	0
78	20231113	191600	3259383930	5050	5050	5050	5050	0
79	20231113	191500	3259383930	5050	5050	5050	5050	0
80	20231113	191400	3259383930	5050	5050	5050	5050	0
81	20231113	191300	3259383930	5050	5050	5050	5050	0
82	20231113	191200	3259383930	5050	5050	5050	5050	0
83	20231113	191100	3259383930	5050	5050	5050	5050	0
84	20231113	191000	3259383930	5050	5050	5050	5050	0
85	20231113	190900	3259383930	5050	5050	5050	5050	0
86	20231113	190800	3259383930	5050	5050	5050	5050	0
87	20231113	190700	3259383930	5050	5050	5050	5050	0
88	20231113	190600	3259383930	5050	5050	5050	5050	0
89	20231113	190500	3259383930	5050	5050	5050	5050	0
90	20231113	190400	3259383930	5050	5050	5050	5050	0
91	20231113	190300	3259383930	5050	5050	5050	5050	0
92	20231113	190200	3259383930	5050	5050	5050	5050	7072
93	20231113	190100	3259383930	5050	5050	5050	5050	0
94	20231113	190000	3259383930	5050	5050	5050	5050	0
95	20231113	185900	3259383930	5050	5050	5050	5050	0
96	20231113	185800	3259383930	5050	5050	5050	5050	0
97	20231113	185700	3259383930	5050	5050	5050	5050	0
98	20231113	185600	3259383930	5050	5050	5050	5050	0
99	20231113	185500	3259383930	5050	5050	5050	5050	0
100	20231113	185400	3259383930	5050	5050	5050	5050	0
101	20231113	185300	3259383930	5050	5050	5050	5050	0
102	20231113	185200	3259383930	5050	5050	5050	5050	0
103	20231113	185100	3259383930	5050	5050	5050	5050	0
104	20231113	185000	3259383930	5050	5050	5050	5050	0
105	20231113	184900	3259383930	5050	5050	5050	5050	0
106	20231113	184800	3259383930	5050	5050	5050	5050	0
107	20231113	184700	3259383930	5050	5050	5050	5050	0
108	20231113	184600	3259383930	5050	5050	5050	5050	0
109	20231113	184500	3259383930	5050	5050	5050	5050	0
110	20231113	184400	3259383930	5050	5050	5050	5050	0
111	20231113	184300	3259383930	5050	5050	5050	5050	0
112	20231113	184200	3259383930	5050	5050	5050	5050	0
113	20231113	184100	3259383930	5050	5050	5050	5050	0
114	20231113	184000	3259383930	5050	5050	5050	5050	0
115	20231113	183900	3259383930	5050	5050	5050	5050	0
116	20231113	183800	3259383930	5050	5050	5050	5050	0
117	20231113	183700	3259383930	5050	5050	5050	5050	0
118	20231113	183600	3259383930	5050	5050	5050	5050	0
119	20231113	183500	3259383930	5050	5050	5050	5050	0
120	20231113	183400	3259383930	5050	5050	5050	5050	0
121	20231113	183300	3259383930	5050	5050	5050	5050	0
122	20231113	183200	3259383930	5050	5050	5050	5050	7072
123	20231113	183100	3259383930	5050	5050	5050	5050	0
124	20231113	183000	3259383930	5050	5050	5050	5050	0
125	20231113	182900	3259383930	5050	5050	5050	5050	0
126	20231113	182800	3259383930	5050	5050	5050	5050	0
127	20231113	182700	3259383930	5050	5050	5050	5050	0
128	20231113	182600	3259383930	5050	5050	5050	5050	0
129	20231113	182500	3259383930	5050	5050	5050	5050	0
130	20231113	182400	3259383930	5050	5050	5050	5050	0
131	20231113	182300	3259383930	5050	5050	5050	5050	0
132	20231113	182200	3259383930	5050	5050	5050	5050	0
133	20231113	182100	3259383930	5050	5050	5050	5050	0
134	20231113	182000	3259383930	5050	5050	5050	5050	0
135	20231113	181900	3259383930	5050	5050	5050	5050	0
136	20231113	181800	3259383930	5050	5050	5050	5050	0
137	20231113	181700	3259383930	5050	5050	5050	5050	0
138	20231113	181600	3259383930	5050	5050	5050	5050	0
139	20231113	181500	3259383930	5050	5050	5050	5050	0
140	20231113	181400	3259383930	5050	5050	5050	5050	0
141	20231113	181300	3259383930	5050	5050	5050	5050	0
142	20231113	181200	3259383930	5050	5050	5050	5050	0
143	20231113	181100	3259383930	5050	5050	5050	5050	0
144	20231113	181000	3259383930	5050	5050	5050	5050	0
145	20231113	180900	3259383930	5050	5050	5050	5050	0
146	20231113	180800	3259383930	5050	5050	5050	5050	0
147	20231113	180700	3259383930	5050	5050	5050	5050	0
148	20231113	180600	3259383930	5050	5050	5050	5050	0
149	20231113	180500	3259383930	5050	5050	5050	5050	0
150	20231113	180400	3259383930	5050	5050	5050	5050	0
151	20231113	180300	3259383930	5050	5050	5050	5050	0
152	20231113	180200	3259383930	5050	5050	5050	5050	7072
153	20231113	180100	3259383930	5050	5050	5050	5050	0
154	20231113	180000	3259383930	5050	5050	5050	5050	0
155	20231113	175900	3259383930	5050	5050	5050	5050	0
156	20231113	175800	3259383930	5050	5050	5050	5050	0
157	20231113	175700	3259383930	5050	5050	5050	5050	0
158	20231113	175600	3259383930	5050	5050	5050	5050	0
159	20231113	175500	3259383930	5050	5050	5050	5050	0
160	20231113	175400	3259383930	5050	5050	5050	5050	0
161	20231113	175300	3259383930	5050	5050	5050	5050	0
162	20231113	175200	3259383930	5050	5050	5050	5050	0
163	20231113	175100	3259383930	5050	5050	5050	5050	0
164	20231113	175000	3259383930	5050	5050	5050	5050	0
165	20231113	174900	3259383930	5050	5050	5050	5050	0
166	20231113	174800	3259383930	5050	5050	5050	5050	0
167	20231113	174700	3259383930	5050	5050	5050	5050	0
168	20231113	174600	3259383930	5050	5050	5050	5050	0
169	20231113	174500	3259383930	5050	5050	5050	5050	0
170	20231113	174400	3259383930	5050	5050	5050	5050	0
171	20231113	174300	3259383930	5050	5050	5050	5050	0
172	20231113	174200	3259383930	5050	5050	5050	5050	0
173	20231113	174100	3259383930	5050	5050	5050	5050	0
174	20231113	174000	3259383930	5050	5050	5050	5050	0
175	20231113	173900	3259383930	5050	5050	5050	5050	0
176	20231113	173800	3259383930	5050	5050	5050	5050	0
177	20231113	173700	3259383930	5050	5050	5050	5050	0
178	20231113	173600	3259383930	5050	5050	5050	5050	0
179	20231113	173500	3259383930	5050	5050	5050	5050	0
180	20231113	173400	3259383930	5050	5050	5050	5050	0
181	20231113	173300	3259383930	5050	5050	5050	5050	0
182	20231113	173200	3259383930	5050	5050	5050	5050	7072
183	20231113	173100	3259383930	5050	5050	5050	5050	0
184	20231113	173000	3259383930	5050	5050	5050	5050	0
185	20231113	172900	3259383930	5050	5050	5050	5050	0
186	20231113	172800	3259383930	5050	5050	5050	5050	0
187	20231113	172700	3259383930	5050	5050	5050	5050	0
188	20231113	172600	3259383930	5050	5050	5050	5050	0
189	20231113	172500	3259383930	5050	5050	5050	5050	0
190	20231113	172400	3259383930	5050	5050	5050	5050	0
191	20231113	172300	3259383930	5050	5050	5050	5050	0
192	20231113	172200	3259383930	5050	5050	5050	5050	0
193	20231113	172100	3259383930	5050	5050	5050	5050	0
194	20231113	172000	3259383930	5050	5050	5050	5050	0
195	20231113	171900	3259383930	5050	5050	5050	5050	0
196	20231113	171800	3259383930	5050	5050	5050	5050	0
197	20231113	171700	3259383930	5050	5050	5050	5050	0
198	20231113	171600	3259383930	5050	5050	5050	5050	0
199	20231113	171500	3259383930	5050	5050	5050	5050	0
200	20231113	171400	3259383930	5050	5050	5050	5050	0
201	20231113	171300	3259383930	5050	5050	5050	5050	0
202	20231113	171200	3259383930	5050	5050	5050	5050	0
203	20231113	171100	3259383930	5050	5050	5050	5050	0
204	20231113	171000	3259383930	5050	5050	5050	5050	0
205	20231113	170900	3259383930	5050	5050	5050	5050	0
206	20231113	170800	3259383930	5050	5050	5050	5050	0
207	20231113	170700	3259383930	5050	5050	5050	5050	0
208	20231113	170600	3259383930	5050	5050	5050	5050	0
209	20231113	170500	3259383930	5050	5050	5050	5050	0
210	20231113	170400	3259383930	5050	5050	5050	5050	0
211	20231113	170300	3259383930	5050	5050	5050	5050	0
212	20231113	170200	3259383930	5050	5050	5050	5050	7072
213	20231113	170100	3259383930	5050	5050	5050	5050	0
214	20231113	170000	3259383930	5050	5050	5050	5050	0
215	20231113	165900	3259383930	5050	5050	5050	5050	0
216	20231113	165800	3259383930	5050	5050	5050	5050	0
217	20231113	165700	3259383930	5050	5050	5050	5050	0
218	20231113	165600	3259383930	5050	5050	5050	5050	0
219	20231113	165500	3259383930	5050	5050	5050	5050	0
220	20231113	165400	3259383930	5050	5050	5050	5050	0
221	20231113	165300	3259383930	5050	5050	5050	5050	0
222	20231113	165200	3259383930	5050	5050	5050	5050	0
223	20231113	165100	3259383930	5050	5050	5050	5050	0
224	20231113	165000	3259383930	5050	5050	5050	5050	0
225	20231113	164900	3259383930	5050	5050	5050	5050	0
226	20231113	164800	3259383930	5050	5050	5050	5050	0
227	20231113	164700	3259383930	5050	5050	5050	5050	0
228	20231113	164600	3259383930	5050	5050	5050	5050	0
229	20231113	164500	3259383930	5050	5050	5050	5050	0
230	20231113	164400	3259383930	5050	5050	5050	5050	0
231	20231113	164300	3259383930	5050	5050	5050	5050	0
232	20231113	164200	3259383930	5050	5050	5050	5050	0
233	20231113	164100	3259383930	5050	5050	5050	5050	0
234	20231113	164000	3259383930	5050	5050	5050	5050	0
235	20231113	163900	3259383930	5050	5050	5050	5050	0
236	20231113	163800	3259383930	5050	5050	5050	5050	0
237	20231113	163700	3259383930	5050	5050	5050	5050	0
238	20231113	163600	3259383930	5050	5050	5050	5050	0
239	20231113	163500	3259383930	5050	5050	5050	5050	0
240	20231113	163400	3259383930	5050	5050	5050	5050	0
241	20231113	163300	3259383930	5050	5050	5050	5050	0
242	20231113	163200	3259383930	5050	5050	5050	5050	7072
243	20231113	163100	3259383930	5050	5050	5050	5050	0
244	20231113	163000	3259383930	5050	5050	5050	5050	0
245	20231113	162900	3259383930	5050	5050	5050	5050	0
246	20231113	162800	3259383930	5050	5050	5050	5050	0
247	20231113	162700	3259383930	5050	5050	5050	5050	0
248	20231113	162600	3259383930	5050	5050	5050	5050	0
249	20231113	162500	3259383930	5050	5050	5050	5050	0
250	20231113	162400	3259383930	5050	5050	5050	5050	0
251	20231113	162300	3259383930	5050	5050	5050	5050	0
252	20231113	162200	3259383930	5050	5050	5050	5050	0
253	20231113	162100	3259383930	5050	5050	5050	5050	0
254	20231113	162000	3259383930	5050	5050	5050	5050	0
255	20231113	161900	3259383930	5050	5050	5050	5050	0
256	20231113	161800	3259383930	5050	5050	5050	5050	0
257	20231113	161700	3259383930	5050	5050	5050	5050	0
258	20231113	161600	3259383930	5050	5050	5050	5050	0
259	20231113	161500	3259383930	5050	5050	5050	5050	0
260	20231113	161400	3259383930	5050	5050	5050	5050	0
261	20231113	161300	3259383930	5050	5050	5050	5050	0
262	20231113	161200	3259383930	5050	5050	5050	5050	0
263	20231113	161100	3259383930	5050	5050	5050	5050	0
264	20231113	161000	3259383930	5050	5050	5050	5050	0
265	20231113	160900	3259383930	5050	5050	5050	5050	0
266	20231113	160800	3259383930	5050	5050	5050	5050	0
267	20231113	160700	3259383930	5050	5050	5050	5050	0
268	20231113	160600	3259383930	5050	5050	5050	5050	0
269	20231113	160500	3259383930	5050	5050	5050	5050	0
270	20231113	160400	3259383930	5050	5050	5050	5050	0
271	20231113	160300	3259383930	5050	5050	5050	5050	0
272	20231113	160200	3259383930	5050	5050	5050	5050	7072
273	20231113	160100	3259383930	5050	5050	5050	5050	0
274	20231113	160000	3259383930	5050	5050	5050	5050	0
275	20231113	155900	3259383930	5050	5050	5050	5050	0
276	20231113	155800	3259383930	5050	5050	5050	5050	0
277	20231113	155700	3259383930	5050	5050	5050	5050	0
278	20231113	155600	3259383930	5050	5050	5050	5050	0
279	20231113	155500	3259383930	5050	5050	5050	5050	0
280	20231113	155400	3259383930	5050	5050	5050	5050	0
281	20231113	155300	3259383930	5050	5050	5050	5050	0
282	20231113	155200	3259383930	5050	5050	5050	5050	0
283	20231113	155100	3259383930	5050	5050	5050	5050	0
284	20231113	155000	3259383930	5050	5050	5050	5050	0
285	20231113	154900	3259383930	5050	5050	5050	5050	0
286	20231113	154800	3259383930	5050	5050	5050	5050	0
287	20231113	154700	3259383930	5050	5050	5050	5050	0
288	20231113	154600	3259383930	5050	5050	5050	5050	0
289	20231113	154500	3259383930	5050	5050	5050	5050	0
290	20231113	154400	3259383930	5050	5050	5050	5050	0
291	20231113	154300	3259383930	5050	5050	5050	5050	0
292	20231113	154200	3259383930	5050	5050	5050	5050	0
293	20231113	154100	3259383930	5050	5050	5050	5050	0
294	20231113	154000	3259383930	5050	5050	5050	5050	0
295	20231113	153900	3259383930	5050	5050	5050	5050	0
296	20231113	153800	3259383930	5050	5050	5050	5050	0
297	20231113	153700	3259383930	5050	5050	5050	5050	0
298	20231113	153600	3259383930	5050	5050	5050	5050	0
299	20231113	153500	3259383930	5050	5050	5050	5050	0
300	20231113	153400	3259383930	5050	5050	5050	5050	0
301	20231113	153300	3259383930	5050	5050	5050	5050	0
302	20231113	153200	3259383930	5050	5050	5050	5050	7072
303	20231113	153100	3259383930	5050	5050	5050	5050	0
304	20231113	153000	3259383930	5050	5050	5050	5050	7072
305	20231113	152900	3223670330	5050	5050	5050	5050	0
306	20231113	152800	3223670330	5050	5050	5050	5050	0
307	20231113	152700	3223670330	5050	5050	5050	5050	0
308	20231113	152600	3223670330	5050	5050	5050	5050	0
309	20231113	152500	3223670330	5050	5050	5050	5050	0
310	20231113	152400	3223670330	5050	5050	5050	5050	0
311	20231113	152300	3223670330	5050	5050	5050	5050	0
312	20231113	152200	3223670330	5050	5050	5050	5050	0
313	20231113	152100	3223670330	5050	5050	5050	5050	0
314	20231113	152000	3223670330	5050	5050	5050	5050	0
315	20231113	151900	3223670330	5050	5060	5060	5030	7438
316	20231113	151800	3186247400	5030	5050	5060	5030	636
317	20231113	151700	3183032810	5050	5050	5060	5050	2934
318	20231113	151600	3168211690	5050	5030	5050	5030	1878
319	20231113	151500	3158751000	5040	5050	5050	5040	971
320	20231113	151400	3153848410	5050	5030	5050	5030	1109
321	20231113	151300	3148258290	5050	5040	5050	5040	979
322	20231113	151200	3143319930	5050	5060	5060	5030	973
323	20231113	151100	3138412180	5050	5050	5060	5040	1027
324	20231113	151000	3133231620	5050	5050	5060	5050	1438
325	20231113	150900	3125969190	5060	5060	5060	5040	905
326	20231113	150800	3121401270	5050	5040	5060	5030	1760
327	20231113	150700	3112523510	5050	5040	5050	5040	999
328	20231113	150600	3107478910	5030	5040	5050	5030	1012
329	20231113	150500	3102377790	5040	5040	5050	5030	1387
330	20231113	150400	3095388960	5040	5050	5050	5040	1057
331	20231113	150300	3090055540	5050	5050	5050	5050	913
332	20231113	150200	3085444890	5050	5040	5060	5040	1646
333	20231113	150100	3077141900	5050	5050	5050	5040	1284
334	20231113	150000	3070658790	5050	5060	5060	5050	1280
335	20231113	145900	3064190920	5060	5060	5070	5040	1275
336	20231113	145800	3057740850	5060	5070	5070	5050	979
337	20231113	145700	3052787050	5070	5060	5080	5060	1240
338	20231113	145600	3046506160	5070	5050	5070	5050	5887
339	20231113	145500	3016686790	5040	5050	5060	5030	905
340	20231113	145400	3012115640	5050	5050	5050	5040	1924
341	20231113	145300	3002399510	5050	5040	5050	5040	1253
342	20231113	145200	2996075060	5040	5030	5040	5020	1007
343	20231113	145100	2991006770	5040	5040	5040	5020	875
344	20231113	145000	2986604980	5040	5020	5040	5020	262
345	20231113	144900	2985286520	5020	5040	5050	5010	1648
346	20231113	144800	2977011600	5040	5050	5050	5040	303
347	20231113	144700	2975483730	5040	5030	5050	5030	296
348	20231113	144600	2973990460	5040	5040	5040	5030	326
349	20231113	144500	2972348440	5040	5040	5040	5030	524
350	20231113	144400	2969707500	5040	5030	5040	5030	143
351	20231113	144300	2968986850	5050	5040	5050	5030	239
352	20231113	144200	2967781960	5040	5040	5050	5040	290
353	20231113	144100	2966319780	5050	5030	5050	5030	961
354	20231113	144000	2961479110	5020	5030	5030	5020	80
355	20231113	143900	2961076730	5020	5010	5030	5010	454
356	20231113	143800	2958796370	5040	5010	5040	5010	611
357	20231113	143700	2955729660	5020	5020	5020	5000	611
358	20231113	143600	2952669730	5020	5020	5020	5010	86
359	20231113	143500	2952238020	5020	5050	5050	5000	1765
360	20231113	143400	2943387490	5020	5010	5020	5000	2652
361	20231113	143300	2930090600	5010	5020	5020	5010	271
362	20231113	143200	2928731190	5020	5020	5020	5000	3496
363	20231113	143100	2911241650	5010	5020	5020	5010	148
364	20231113	143000	2910498830	5020	5030	5030	5010	2594
365	20231113	142900	2897490830	5010	5020	5030	5010	2818
366	20231113	142800	2883360230	5030	5050	5050	5020	5235
367	20231113	142700	2857064290	5040	5050	5050	5040	64
368	20231113	142600	2856741270	5050	5040	5050	5030	679
369	20231113	142500	2853318260	5040	5040	5050	5030	6117
370	20231113	142400	2822514920	5050	5050	5050	5040	166
371	20231113	142300	2821676640	5040	5040	5050	5040	183
372	20231113	142200	2820753500	5050	5040	5050	5040	590
373	20231113	142100	2817778780	5050	5050	5050	5040	149
374	20231113	142000	2817027360	5040	5040	5050	5030	685
375	20231113	141900	2813576120	5040	5050	5050	5040	70
376	20231113	141800	2813222690	5050	5050	5050	5040	158
377	20231113	141700	2812424800	5050	5050	5050	5040	90
378	20231113	141600	2811970320	5050	5040	5050	5040	961
379	20231113	141500	2807125650	5040	5040	5040	5030	447
380	20231113	141400	2804872790	5030	5030	5040	5030	707
381	20231113	141300	2801315030	5040	5040	5040	5030	565
382	20231113	141200	2798472440	5040	5040	5040	5030	296
383	20231113	141100	2796980620	5030	5030	5040	5030	78
384	20231113	141000	2796587530	5040	5040	5040	5030	252
385	20231113	140900	2795317470	5030	5040	5050	5030	1198
386	20231113	140800	2789280330	5040	5020	5040	5020	2111
387	20231113	140700	2778661910	5030	5030	5030	5020	197
388	20231113	140600	2777671040	5030	5030	5030	5020	129
389	20231113	140500	2777022180	5030	5030	5030	5020	60
390	20231113	140400	2776720400	5020	5020	5020	5020	984
391	20231113	140300	2771780720	5030	5030	5030	5030	52
392	20231113	140200	2771519160	5030	5020	5030	5020	146
393	20231113	140100	2770786040	5030	5020	5030	5020	116
394	20231113	140000	2770203020	5020	5030	5030	5020	143
395	20231113	135900	2769483840	5030	5030	5030	5030	162
396	20231113	135800	2768668980	5030	5030	5030	5000	6109
397	20231113	135700	2738089220	5040	5040	5040	5040	204
398	20231113	135600	2737061060	5040	5040	5040	5020	147
399	20231113	135500	2736321160	5040	5020	5040	5010	1338
400	20231113	135400	2729607120	5020	5020	5020	5010	158
401	20231113	135300	2728814960	5020	5030	5030	5020	740
402	20231113	135200	2725099940	5040	5040	5040	5030	91
403	20231113	135100	2724641770	5040	5030	5040	5030	412
404	20231113	135000	2722568410	5030	5050	5050	5030	151
405	20231113	134900	2721807550	5040	5060	5060	5040	659
406	20231113	134800	2718484830	5060	5050	5060	5050	462
407	20231113	134700	2716151680	5050	5040	5050	5040	156
408	20231113	134600	2715363900	5060	5050	5060	5040	683
409	20231113	134500	2711915850	5050	5060	5060	5040	665
410	20231113	134400	2708557790	5050	5060	5060	5050	59
411	20231113	134300	2708259720	5060	5050	5060	5030	579
412	20231113	134200	2705334720	5050	5040	5050	5040	16
413	20231113	134100	2705254030	5040	5030	5040	5030	503
414	20231113	134000	2702720020	5030	5030	5030	5030	188
415	20231113	133900	2701774380	5030	5020	5040	5020	1927
416	20231113	133800	2692082030	5030	5020	5030	5020	107
417	20231113	133700	2691544560	5020	5010	5020	5010	887
418	20231113	133600	2687092160	5020	5020	5020	5020	58
419	20231113	133500	2686801000	5020	5020	5020	5010	347
420	20231113	133400	2685061830	5020	4990	5020	4990	776
421	20231113	133300	2681188355	4995	4990	5010	4990	2392
422	20231113	133200	2669243195	4985	4985	4990	4985	4477
423	20231113	133100	2646910155	4985	4985	5000	4985	4498
424	20231113	133000	2624444120	4990	4985	4990	4985	7633
425	20231113	132900	2586360695	4990	4990	4995	4990	2163
426	20231113	132800	2575566900	4990	4990	4995	4990	1890
427	20231113	132700	2566135775	4995	5000	5010	4985	30506
428	20231113	132600	2413887830	5000	5000	5020	5000	781
429	20231113	132500	2409981810	5000	5020	5020	5000	1348
430	20231113	132400	2403228520	5010	5030	5030	5010	615
431	20231113	132300	2400144270	5030	5030	5030	5030	192
432	20231113	132200	2399178510	5030	5020	5030	5020	1223
433	20231113	132100	2393037750	5020	5020	5020	5020	5
434	20231113	132000	2393012650	5020	5030	5030	5000	7085
435	20231113	131900	2357564320	5030	5030	5030	5030	5
436	20231113	131800	2357539170	5030	5030	5030	5030	95
437	20231113	131700	2357061320	5030	5020	5030	5020	548
438	20231113	131600	2354310310	5020	5020	5020	5020	198
439	20231113	131500	2353316350	5020	5020	5020	5020	6
440	20231113	131400	2353286230	5020	5010	5020	5010	314
441	20231113	131300	2351711950	5010	5020	5020	5010	467
442	20231113	131200	2349372230	5020	5020	5020	5020	80
443	20231113	131100	2348970630	5020	5020	5020	5020	34
444	20231113	131000	2348799950	5020	5020	5020	5020	85
445	20231113	130900	2348373250	5020	5020	5020	5020	91
446	20231113	130800	2347916430	5020	5020	5020	5020	85
447	20231113	130700	2347489730	5010	5020	5020	5010	6
448	20231113	130600	2347459620	5010	5010	5010	5010	430
449	20231113	130500	2345305320	5000	5000	5010	5000	3425
450	20231113	130400	2328171980	5000	5020	5020	5000	275
451	20231113	130300	2326794880	5010	5020	5020	5010	154
452	20231113	130200	2326022600	5020	5020	5020	5020	102
453	20231113	130100	2325510560	5010	5020	5020	5010	65
454	20231113	130000	2325184760	5020	5010	5020	5010	589
455	20231113	125900	2322232630	5010	5010	5010	5010	245
456	20231113	125800	2321005180	5010	5010	5020	5000	2269
457	20231113	125700	2309652270	5020	5040	5040	5020	1327
458	20231113	125600	2302990150	5040	5020	5040	5020	85
459	20231113	125500	2302562950	5030	5020	5030	5020	541
460	20231113	125400	2299846330	5010	5010	5010	5010	936
461	20231113	125300	2295156970	5010	5010	5010	5010	181
462	20231113	125200	2294250160	5020	5020	5020	5020	15
463	20231113	125100	2294174860	5020	5020	5020	5010	142
464	20231113	125000	2293462120	5020	5010	5020	5010	15
465	20231113	124900	2293386920	5020	5020	5020	5020	1136
466	20231113	124800	2287684200	5010	5030	5030	5000	892
467	20231113	124700	2283216050	4985	5030	5030	4985	26007
468	20231113	124600	2153231275	5030	5030	5030	5030	22
469	20231113	124500	2153120615	5030	5030	5030	5020	624
470	20231113	124400	2149986895	5030	5030	5030	5030	337
471	20231113	124300	2148291785	5030	5030	5030	5030	114
472	20231113	124200	2147718365	5030	5030	5030	5030	64
473	20231113	124100	2147396445	5030	5030	5030	5030	85
474	20231113	124000	2146968895	5030	5030	5030	5030	33
475	20231113	123900	2146802905	5030	5030	5040	5030	114
476	20231113	123800	2146229155	5030	5040	5040	5030	754
477	20231113	123700	2142429555	5040	5040	5040	5030	1114
478	20231113	123600	2136815035	5040	5040	5040	5040	38
479	20231113	123500	2136623515	5030	5040	5040	5030	151
480	20231113	123400	2135862575	5040	5040	5040	5040	37
481	20231113	123300	2135676095	5040	5040	5040	5040	784
482	20231113	123200	2131724735	5040	5030	5040	5030	135
483	20231113	123100	2131045635	5030	5030	5030	5030	142
484	20231113	123000	2130331375	5030	5030	5030	5030	26
485	20231113	122900	2130200595	5030	5030	5030	5030	130
486	20231113	122800	2129546695	5030	5020	5030	5010	1505
487	20231113	122700	2121995055	5030	5030	5030	5030	116
488	20231113	122600	2121411575	5030	5030	5030	5030	85
489	20231113	122500	2120984025	5030	5030	5030	5030	136
490	20231113	122400	2120299945	5030	5030	5030	5020	99
491	20231113	122300	2119802115	5010	5030	5030	5010	54
492	20231113	122200	2119530895	5020	5020	5020	5020	183
493	20231113	122100	2118612235	5020	5020	5020	4995	5994
494	20231113	122000	2088635125	5020	5030	5030	5020	99
495	20231113	121900	2088138075	5030	5030	5030	5010	5033
496	20231113	121800	2062897615	5030	5030	5030	5030	110
497	20231113	121700	2062344315	5030	5030	5030	5030	315
498	20231113	121600	2060759865	5020	5020	5020	5020	1473
499	20231113	121500	2053365405	5020	5010	5020	5010	555
500	20231113	121400	2050584805	5010	5010	5020	5010	201
501	20231113	121300	2049576935	5020	5010	5020	5010	401
502	20231113	121200	2047567545	5010	5020	5020	5010	315
503	20231113	121100	2045988545	5010	5020	5020	5010	231
504	20231113	121000	2044830685	5020	5010	5020	5010	895
505	20231113	120900	2040345655	5010	5010	5010	5010	43
506	20231113	120800	2040130225	5000	5010	5010	5000	602
507	20231113	120700	2037119205	4995	5020	5020	4995	17732
508	20231113	120600	1948488170	5020	5010	5020	5010	1086
509	20231113	120500	1943046450	5010	5040	5040	5010	1139
510	20231113	120400	1937328000	5040	5040	5040	5040	80
511	20231113	120300	1936924800	5040	5040	5040	5000	15158
512	20231113	120200	1860989940	5040	5040	5040	5040	167
513	20231113	120100	1860148260	5040	5040	5040	5040	5
514	20231113	120000	1860123060	5030	5030	5030	5030	413
515	20231113	115900	1858045670	5020	5020	5030	5020	844
516	20231113	115800	1853808350	5030	5030	5030	5030	88
517	20231113	115700	1853365710	5030	5030	5030	5030	232
518	20231113	115600	1852198750	5030	5030	5030	5030	65
519	20231113	115500	1851871800	5030	5020	5030	5020	1080
520	20231113	115400	1846449400	5030	5040	5040	5020	3009
521	20231113	115300	1831344070	5040	5010	5040	5010	1608
522	20231113	115200	1823265700	5030	5030	5030	5030	411
523	20231113	115100	1821198370	5030	5020	5030	5020	1479
524	20231113	115000	1813772990	5040	5030	5040	5010	17604
525	20231113	114900	1725456280	5050	5030	5050	5030	216
526	20231113	114800	1724367480	5030	5050	5050	5030	335
527	20231113	114700	1722682330	5050	5050	5050	5030	225
528	20231113	114600	1721546320	5050	5050	5050	5050	105
529	20231113	114500	1721016070	5050	5050	5050	5040	805
530	20231113	114400	1716953070	5060	5060	5060	5060	35
531	20231113	114300	1716775970	5060	5050	5060	5030	6610
532	20231113	114200	1683450930	5070	5070	5070	5060	196
533	20231113	114100	1682457680	5070	5070	5070	5050	114
534	20231113	114000	1681879720	5060	5060	5060	5050	1405
535	20231113	113900	1674774420	5060	5060	5060	5060	129
536	20231113	113800	1674121680	5060	5060	5060	5060	5
537	20231113	113700	1674096380	5060	5060	5060	5060	85
538	20231113	113600	1673666280	5060	5060	5060	5060	136
539	20231113	113500	1672978120	5060	5050	5060	5050	121
540	20231113	113400	1672366020	5050	5060	5060	5050	105
541	20231113	113300	1671835720	5050	5060	5060	5050	122
542	20231113	113200	1671218410	5060	5060	5060	5050	107
543	20231113	113100	1670677790	5060	5060	5060	5060	89
544	20231113	113000	1670227450	5050	5060	5060	5050	326
545	20231113	112900	1668580530	5060	5060	5060	5060	114
546	20231113	112800	1668003690	5060	5060	5060	5060	55
547	20231113	112700	1667725390	5060	5060	5060	5050	110
548	20231113	112600	1667168800	5060	5060	5060	5060	5
549	20231113	112500	1667143500	5060	5060	5060	5060	7
550	20231113	112400	1667108080	5060	5050	5070	5050	2256
551	20231113	112300	1655714380	5070	5070	5070	5070	5
552	20231113	112200	1655689030	5070	5060	5070	5050	1828
553	20231113	112100	1646448550	5060	5060	5060	5060	50
554	20231113	112000	1646195550	5060	5060	5060	5050	92
555	20231113	111900	1645730070	5070	5070	5070	5070	107
556	20231113	111800	1645187580	5070	5060	5070	5060	117
557	20231113	111700	1644594410	5060	5060	5060	5060	65
558	20231113	111600	1644265510	5070	5060	5070	5050	1340
559	20231113	111500	1637485310	5060	5060	5060	5060	33
560	20231113	111400	1637318330	5060	5060	5060	5060	130
561	20231113	111300	1636660530	5060	5050	5060	5050	194
562	20231113	111200	1635680780	5060	5050	5060	5050	2520
563	20231113	111100	1622953330	5040	5040	5050	5040	1980
564	20231113	111000	1612974080	5040	5040	5040	5040	85
565	20231113	110900	1612545680	5020	5040	5040	5010	4082
566	20231113	110800	1592065680	5040	5040	5040	5040	91
567	20231113	110700	1591607040	5040	5060	5060	5030	2401
568	20231113	110600	1579497840	5060	5060	5060	5060	88
569	20231113	110500	1579052560	5050	5060	5060	5050	628
570	20231113	110400	1575875900	5050	5060	5060	5050	3425
571	20231113	110300	1558548500	5060	5060	5060	5060	3005
572	20231113	110200	1543343200	5050	5050	5060	5050	1534
573	20231113	110100	1535595410	5060	5060	5060	5050	434
574	20231113	110000	1533403330	5060	5060	5060	5060	105
575	20231113	105900	1532872030	5060	5060	5060	5060	5
576	20231113	105800	1532846730	5060	5050	5060	5050	178
577	20231113	105700	1531946680	5050	5060	5060	5050	255
578	20231113	105600	1530658880	5060	5050	5060	5050	4157
579	20231113	105500	1509647980	5060	5060	5060	5060	160
580	20231113	105400	1508838380	5060	5060	5060	5060	15
581	20231113	105300	1508762480	5060	5060	5060	5060	85
582	20231113	105200	1508332380	5060	5050	5060	5050	47
583	20231113	105100	1508094580	5050	5060	5060	5050	117
584	20231113	105000	1507502570	5060	5060	5060	5060	7
585	20231113	104900	1507467150	5060	5060	5060	5050	355
586	20231113	104800	1505672850	5060	5060	5060	5060	23
587	20231113	104700	1505556470	5060	5060	5060	5060	95
588	20231113	104600	1505075770	5060	5060	5060	5060	46
589	20231113	104500	1504843010	5060	5060	5060	5060	86
590	20231113	104400	1504407850	5060	5060	5060	5060	6
591	20231113	104300	1504377490	5060	5050	5060	5050	639
592	20231113	104200	1501149430	5060	5060	5060	5060	35
593	20231113	104100	1500972330	5060	5060	5060	5060	86
594	20231113	104000	1500537170	5060	5050	5060	5050	334
595	20231113	103900	1498850130	5060	5060	5060	5060	85
596	20231113	103800	1498420030	5060	5060	5060	5060	34
597	20231113	103700	1498247990	5060	5050	5060	5050	340
598	20231113	103600	1496530190	5060	5060	5060	5060	65
599	20231113	103500	1496201290	5060	5070	5070	5060	161
600	20231113	103400	1495385550	5070	5060	5070	5060	15
601	20231113	103300	1495309600	5070	5050	5070	5050	256
602	20231113	103200	1494014490	5060	5040	5060	5040	48
603	20231113	103100	1493771670	5040	5040	5050	5040	602
604	20231113	103000	1490736780	5040	5040	5040	5040	482
605	20231113	102900	1488307500	5060	5060	5060	5060	64
606	20231113	102800	1487983660	5040	5070	5070	5040	5007
607	20231113	102700	1462696700	5070	5060	5070	5060	505
608	20231113	102600	1460141350	5060	5070	5070	5060	590
609	20231113	102500	1457155850	5060	5060	5070	5060	1251
610	20231113	102400	1450825770	5060	5060	5060	5060	15
611	20231113	102300	1450749870	5060	5070	5070	5060	319
612	20231113	102200	1449135450	5070	5080	5080	5070	396
613	20231113	102100	1447127360	5070	5080	5080	5070	8
614	20231113	102000	1447086750	5070	5080	5090	5070	338
615	20231113	101900	1445372150	5080	5080	5080	5070	2042
616	20231113	101800	1434999390	5080	5070	5080	5070	837
617	20231113	101700	1430753490	5060	5060	5060	5060	172
618	20231113	101600	1429883170	5060	5060	5060	5060	5
619	20231113	101500	1429857870	5050	5040	5060	5040	540
620	20231113	101400	1427135550	5040	5060	5060	5040	417
621	20231113	101300	1425029650	5060	5060	5060	5060	105
622	20231113	101200	1424498350	5060	5070	5070	5060	14
623	20231113	101100	1424427470	5060	5060	5060	5060	83
624	20231113	101000	1424007490	5060	5070	5070	5040	311
625	20231113	100900	1422438390	5070	5070	5070	5070	28
626	20231113	100800	1422296430	5070	5060	5070	5050	704
627	20231113	100700	1418738120	5060	5070	5080	5060	549
628	20231113	100600	1415958090	5070	5070	5070	5070	210
629	20231113	100500	1414893390	5070	5060	5070	5060	503
630	20231113	100400	1412347350	5060	5060	5060	5060	188
631	20231113	100300	1411396070	5050	5040	5050	5040	533
632	20231113	100200	1408704440	5040	5060	5060	5040	535
633	20231113	100100	1406004850	5060	5060	5060	5040	862
634	20231113	100000	1401652150	5060	5060	5060	5060	21
635	20231113	095900	1401545890	5060	5070	5070	5060	305
636	20231113	095800	1400002000	5070	5060	5070	5050	2649
637	20231113	095700	1386589770	5050	5060	5060	5050	497
638	20231113	095600	1384077840	5060	5060	5060	5060	4
639	20231113	095500	1384057600	5050	5070	5070	5050	786
640	20231113	095400	1380084600	5070	5040	5070	5040	2626
641	20231113	095300	1366819590	5040	5040	5040	5020	4072
642	20231113	095200	1346376340	5040	5040	5040	5040	475
643	20231113	095100	1343982340	5040	5020	5040	5020	805
644	20231113	095000	1339925620	5040	5030	5040	5020	2580
645	20231113	094900	1326966860	5030	5040	5040	5030	14987
646	20231113	094800	1251543780	5040	5040	5040	5030	139
647	20231113	094700	1250844110	5050	5050	5050	5040	2290
648	20231113	094600	1239299650	5050	5050	5050	5050	144
649	20231113	094500	1238572450	5050	5050	5060	5050	447
650	20231113	094400	1236314900	5060	5050	5060	5050	241
651	20231113	094300	1235097840	5060	5050	5060	5050	270
652	20231113	094200	1233733340	5050	5060	5060	5050	138
653	20231113	094100	1233036410	5050	5060	5070	5050	1818
654	20231113	094000	1223841400	5080	5070	5080	5070	885
655	20231113	093900	1219353400	5080	5040	5080	5030	3139
656	20231113	093800	1203514350	5040	5030	5040	5030	626
657	20231113	093700	1200363870	5030	5030	5030	5020	2887
658	20231113	093600	1185856600	5030	5010	5030	5000	4705
659	20231113	093500	1162269310	5010	4985	5010	4985	26743
660	20231113	093400	1028534965	4985	5020	5020	4985	28268
661	20231113	093300	887228570	5030	5040	5040	5020	4854
662	20231113	093200	862845430	5040	5030	5040	5030	1622
663	20231113	093100	854686760	5040	5030	5040	5030	1203
664	20231113	093000	848635400	5030	5020	5030	5010	10269
665	20231113	092900	797053180	5020	5040	5040	5020	2658
666	20231113	092800	783698380	5030	5030	5040	5020	3155
667	20231113	092700	767832080	5030	5030	5050	5010	16847
668	20231113	092600	683257080	5050	5070	5070	5030	9740
669	20231113	092500	634105190	5060	5070	5070	5060	1748
670	20231113	092400	625258980	5080	5080	5090	5070	1972
671	20231113	092300	615259240	5090	5090	5100	5080	5312
672	20231113	092200	588238970	5080	5080	5080	5080	994
673	20231113	092100	583189450	5080	5090	5090	5070	1110
674	20231113	092000	577550150	5090	5080	5090	5080	255
675	20231113	091900	576252300	5090	5080	5090	5080	1278
676	20231113	091800	569760050	5080	5100	5100	5080	1039
677	20231113	091700	564476920	5100	5100	5110	5100	1403
678	20231113	091600	557321570	5100	5120	5120	5090	12538
679	20231113	091500	493207830	5130	5130	5140	5120	1376
680	20231113	091400	486159050	5140	5130	5140	5130	663
681	20231113	091300	482757530	5130	5130	5130	5120	948
682	20231113	091200	477895780	5130	5150	5150	5130	56
683	20231113	091100	477608340	5150	5140	5150	5140	443
684	20231113	091000	475327870	5140	5090	5150	5070	5661
685	20231113	090900	446374140	5050	5140	5140	5030	15707
686	20231113	090800	366616420	5140	5140	5140	5130	1224
687	20231113	090700	360325560	5140	5140	5140	5130	265
688	20231113	090600	358963810	5140	5130	5150	5130	2869
689	20231113	090500	344219410	5120	5100	5120	5050	15807
690	20231113	090400	263973470	5090	5090	5100	5050	5940
691	20231113	090300	233813810	5100	5130	5130	5080	8188
692	20231113	090200	192078770	5130	5090	5130	5090	4278
693	20231113	090100	170140650	5110	5160	5160	5090	10320
694	20231113	090000	117169330	5150	5210	5210	5060	22721