KissMeData/446070/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212000	2444151130	8930	8930	8930	8930	5804
3	20231116	211900	2444151130	8930	8930	8930	8930	0
4	20231116	211800	2444151130	8930	8930	8930	8930	0
5	20231116	211700	2444151130	8930	8930	8930	8930	0
6	20231116	211600	2444151130	8930	8930	8930	8930	0
7	20231116	211500	2444151130	8930	8930	8930	8930	0
8	20231116	211400	2444151130	8930	8930	8930	8930	0
9	20231116	211300	2444151130	8930	8930	8930	8930	0
10	20231116	211200	2444151130	8930	8930	8930	8930	0
11	20231116	211100	2444151130	8930	8930	8930	8930	0
12	20231116	211000	2444151130	8930	8930	8930	8930	0
13	20231116	210900	2444151130	8930	8930	8930	8930	0
14	20231116	210800	2444151130	8930	8930	8930	8930	0
15	20231116	210700	2444151130	8930	8930	8930	8930	0
16	20231116	210600	2444151130	8930	8930	8930	8930	0
17	20231116	210500	2444151130	8930	8930	8930	8930	0
18	20231116	210400	2444151130	8930	8930	8930	8930	0
19	20231116	210300	2444151130	8930	8930	8930	8930	0
20	20231116	210200	2444151130	8930	8930	8930	8930	0
21	20231116	210100	2444151130	8930	8930	8930	8930	0
22	20231116	210000	2444151130	8930	8930	8930	8930	0
23	20231116	205900	2444151130	8930	8930	8930	8930	0
24	20231116	205800	2444151130	8930	8930	8930	8930	0
25	20231116	205700	2444151130	8930	8930	8930	8930	0
26	20231116	205600	2444151130	8930	8930	8930	8930	0
27	20231116	205500	2444151130	8930	8930	8930	8930	0
28	20231116	205400	2444151130	8930	8930	8930	8930	0
29	20231116	205300	2444151130	8930	8930	8930	8930	0
30	20231116	205200	2444151130	8930	8930	8930	8930	0
31	20231116	205100	2444151130	8930	8930	8930	8930	0
32	20231116	205000	2444151130	8930	8930	8930	8930	5804
33	20231116	204900	2444151130	8930	8930	8930	8930	0
34	20231116	204800	2444151130	8930	8930	8930	8930	0
35	20231116	204700	2444151130	8930	8930	8930	8930	0
36	20231116	204600	2444151130	8930	8930	8930	8930	0
37	20231116	204500	2444151130	8930	8930	8930	8930	0
38	20231116	204400	2444151130	8930	8930	8930	8930	0
39	20231116	204300	2444151130	8930	8930	8930	8930	0
40	20231116	204200	2444151130	8930	8930	8930	8930	0
41	20231116	204100	2444151130	8930	8930	8930	8930	0
42	20231116	204000	2444151130	8930	8930	8930	8930	0
43	20231116	203900	2444151130	8930	8930	8930	8930	0
44	20231116	203800	2444151130	8930	8930	8930	8930	0
45	20231116	203700	2444151130	8930	8930	8930	8930	0
46	20231116	203600	2444151130	8930	8930	8930	8930	0
47	20231116	203500	2444151130	8930	8930	8930	8930	0
48	20231116	203400	2444151130	8930	8930	8930	8930	0
49	20231116	203300	2444151130	8930	8930	8930	8930	0
50	20231116	203200	2444151130	8930	8930	8930	8930	0
51	20231116	203100	2444151130	8930	8930	8930	8930	0
52	20231116	203000	2444151130	8930	8930	8930	8930	0
53	20231116	202900	2444151130	8930	8930	8930	8930	0
54	20231116	202800	2444151130	8930	8930	8930	8930	0
55	20231116	202700	2444151130	8930	8930	8930	8930	0
56	20231116	202600	2444151130	8930	8930	8930	8930	0
57	20231116	202500	2444151130	8930	8930	8930	8930	0
58	20231116	202400	2444151130	8930	8930	8930	8930	0
59	20231116	202300	2444151130	8930	8930	8930	8930	0
60	20231116	202200	2444151130	8930	8930	8930	8930	0
61	20231116	202100	2444151130	8930	8930	8930	8930	0
62	20231116	202000	2444151130	8930	8930	8930	8930	5804
63	20231116	201900	2444151130	8930	8930	8930	8930	0
64	20231116	201800	2444151130	8930	8930	8930	8930	0
65	20231116	201700	2444151130	8930	8930	8930	8930	0
66	20231116	201600	2444151130	8930	8930	8930	8930	0
67	20231116	201500	2444151130	8930	8930	8930	8930	0
68	20231116	201400	2444151130	8930	8930	8930	8930	0
69	20231116	201300	2444151130	8930	8930	8930	8930	0
70	20231116	201200	2444151130	8930	8930	8930	8930	0
71	20231116	201100	2444151130	8930	8930	8930	8930	0
72	20231116	201000	2444151130	8930	8930	8930	8930	0
73	20231116	200900	2444151130	8930	8930	8930	8930	0
74	20231116	200800	2444151130	8930	8930	8930	8930	0
75	20231116	200700	2444151130	8930	8930	8930	8930	0
76	20231116	200600	2444151130	8930	8930	8930	8930	0
77	20231116	200500	2444151130	8930	8930	8930	8930	0
78	20231116	200400	2444151130	8930	8930	8930	8930	0
79	20231116	200300	2444151130	8930	8930	8930	8930	0
80	20231116	200200	2444151130	8930	8930	8930	8930	0
81	20231116	200100	2444151130	8930	8930	8930	8930	0
82	20231116	200000	2444151130	8930	8930	8930	8930	0
83	20231116	195900	2444151130	8930	8930	8930	8930	0
84	20231116	195800	2444151130	8930	8930	8930	8930	0
85	20231116	195700	2444151130	8930	8930	8930	8930	0
86	20231116	195600	2444151130	8930	8930	8930	8930	0
87	20231116	195500	2444151130	8930	8930	8930	8930	0
88	20231116	195400	2444151130	8930	8930	8930	8930	0
89	20231116	195300	2444151130	8930	8930	8930	8930	0
90	20231116	195200	2444151130	8930	8930	8930	8930	0
91	20231116	195100	2444151130	8930	8930	8930	8930	0
92	20231116	195000	2444151130	8930	8930	8930	8930	5804
93	20231116	194900	2444151130	8930	8930	8930	8930	0
94	20231116	194800	2444151130	8930	8930	8930	8930	0
95	20231116	194700	2444151130	8930	8930	8930	8930	0
96	20231116	194600	2444151130	8930	8930	8930	8930	0
97	20231116	194500	2444151130	8930	8930	8930	8930	0
98	20231116	194400	2444151130	8930	8930	8930	8930	0
99	20231116	194300	2444151130	8930	8930	8930	8930	0
100	20231116	194200	2444151130	8930	8930	8930	8930	0
101	20231116	194100	2444151130	8930	8930	8930	8930	0
102	20231116	194000	2444151130	8930	8930	8930	8930	0
103	20231116	193900	2444151130	8930	8930	8930	8930	0
104	20231116	193800	2444151130	8930	8930	8930	8930	0
105	20231116	193700	2444151130	8930	8930	8930	8930	0
106	20231116	193600	2444151130	8930	8930	8930	8930	0
107	20231116	193500	2444151130	8930	8930	8930	8930	0
108	20231116	193400	2444151130	8930	8930	8930	8930	0
109	20231116	193300	2444151130	8930	8930	8930	8930	0
110	20231116	193200	2444151130	8930	8930	8930	8930	0
111	20231116	193100	2444151130	8930	8930	8930	8930	0
112	20231116	193000	2444151130	8930	8930	8930	8930	0
113	20231116	192900	2444151130	8930	8930	8930	8930	0
114	20231116	192800	2444151130	8930	8930	8930	8930	0
115	20231116	192700	2444151130	8930	8930	8930	8930	0
116	20231116	192600	2444151130	8930	8930	8930	8930	0
117	20231116	192500	2444151130	8930	8930	8930	8930	0
118	20231116	192400	2444151130	8930	8930	8930	8930	0
119	20231116	192300	2444151130	8930	8930	8930	8930	0
120	20231116	192200	2444151130	8930	8930	8930	8930	0
121	20231116	192100	2444151130	8930	8930	8930	8930	0
122	20231116	192000	2444151130	8930	8930	8930	8930	5804
123	20231116	191900	2444151130	8930	8930	8930	8930	0
124	20231116	191800	2444151130	8930	8930	8930	8930	0
125	20231116	191700	2444151130	8930	8930	8930	8930	0
126	20231116	191600	2444151130	8930	8930	8930	8930	0
127	20231116	191500	2444151130	8930	8930	8930	8930	0
128	20231116	191400	2444151130	8930	8930	8930	8930	0
129	20231116	191300	2444151130	8930	8930	8930	8930	0
130	20231116	191200	2444151130	8930	8930	8930	8930	0
131	20231116	191100	2444151130	8930	8930	8930	8930	0
132	20231116	191000	2444151130	8930	8930	8930	8930	0
133	20231116	190900	2444151130	8930	8930	8930	8930	0
134	20231116	190800	2444151130	8930	8930	8930	8930	0
135	20231116	190700	2444151130	8930	8930	8930	8930	0
136	20231116	190600	2444151130	8930	8930	8930	8930	0
137	20231116	190500	2444151130	8930	8930	8930	8930	0
138	20231116	190400	2444151130	8930	8930	8930	8930	0
139	20231116	190300	2444151130	8930	8930	8930	8930	0
140	20231116	190200	2444151130	8930	8930	8930	8930	0
141	20231116	190100	2444151130	8930	8930	8930	8930	0
142	20231116	190000	2444151130	8930	8930	8930	8930	0
143	20231116	185900	2444151130	8930	8930	8930	8930	0
144	20231116	185800	2444151130	8930	8930	8930	8930	0
145	20231116	185700	2444151130	8930	8930	8930	8930	0
146	20231116	185600	2444151130	8930	8930	8930	8930	0
147	20231116	185500	2444151130	8930	8930	8930	8930	0
148	20231116	185400	2444151130	8930	8930	8930	8930	0
149	20231116	185300	2444151130	8930	8930	8930	8930	0
150	20231116	185200	2444151130	8930	8930	8930	8930	0
151	20231116	185100	2444151130	8930	8930	8930	8930	0
152	20231116	185000	2444151130	8930	8930	8930	8930	5804
153	20231116	184900	2444151130	8930	8930	8930	8930	0
154	20231116	184800	2444151130	8930	8930	8930	8930	0
155	20231116	184700	2444151130	8930	8930	8930	8930	0
156	20231116	184600	2444151130	8930	8930	8930	8930	0
157	20231116	184500	2444151130	8930	8930	8930	8930	0
158	20231116	184400	2444151130	8930	8930	8930	8930	0
159	20231116	184300	2444151130	8930	8930	8930	8930	0
160	20231116	184200	2444151130	8930	8930	8930	8930	0
161	20231116	184100	2444151130	8930	8930	8930	8930	0
162	20231116	184000	2444151130	8930	8930	8930	8930	0
163	20231116	183900	2444151130	8930	8930	8930	8930	0
164	20231116	183800	2444151130	8930	8930	8930	8930	0
165	20231116	183700	2444151130	8930	8930	8930	8930	0
166	20231116	183600	2444151130	8930	8930	8930	8930	0
167	20231116	183500	2444151130	8930	8930	8930	8930	0
168	20231116	183400	2444151130	8930	8930	8930	8930	0
169	20231116	183300	2444151130	8930	8930	8930	8930	0
170	20231116	183200	2444151130	8930	8930	8930	8930	0
171	20231116	183100	2444151130	8930	8930	8930	8930	0
172	20231116	183000	2444151130	8930	8930	8930	8930	0
173	20231116	182900	2444151130	8930	8930	8930	8930	0
174	20231116	182800	2444151130	8930	8930	8930	8930	0
175	20231116	182700	2444151130	8930	8930	8930	8930	0
176	20231116	182600	2444151130	8930	8930	8930	8930	0
177	20231116	182500	2444151130	8930	8930	8930	8930	0
178	20231116	182400	2444151130	8930	8930	8930	8930	0
179	20231116	182300	2444151130	8930	8930	8930	8930	0
180	20231116	182200	2444151130	8930	8930	8930	8930	0
181	20231116	182100	2444151130	8930	8930	8930	8930	0
182	20231116	182000	2444151130	8930	8930	8930	8930	5804
183	20231116	181900	2444151130	8930	8930	8930	8930	0
184	20231116	181800	2444151130	8930	8930	8930	8930	0
185	20231116	181700	2444151130	8930	8930	8930	8930	0
186	20231116	181600	2444151130	8930	8930	8930	8930	0
187	20231116	181500	2444151130	8930	8930	8930	8930	0
188	20231116	181400	2444151130	8930	8930	8930	8930	0
189	20231116	181300	2444151130	8930	8930	8930	8930	0
190	20231116	181200	2444151130	8930	8930	8930	8930	0
191	20231116	181100	2444151130	8930	8930	8930	8930	0
192	20231116	181000	2444151130	8930	8930	8930	8930	0
193	20231116	180900	2444151130	8930	8930	8930	8930	0
194	20231116	180800	2444151130	8930	8930	8930	8930	0
195	20231116	180700	2444151130	8930	8930	8930	8930	0
196	20231116	180600	2444151130	8930	8930	8930	8930	0
197	20231116	180500	2444151130	8930	8930	8930	8930	0
198	20231116	180400	2444151130	8930	8930	8930	8930	0
199	20231116	180300	2444151130	8930	8930	8930	8930	0
200	20231116	180200	2444151130	8930	8930	8930	8930	0
201	20231116	180100	2444151130	8930	8930	8930	8930	0
202	20231116	180000	2444151130	8930	8930	8930	8930	0
203	20231116	175900	2444151130	8930	8930	8930	8930	0
204	20231116	175800	2444151130	8930	8930	8930	8930	0
205	20231116	175700	2444151130	8930	8930	8930	8930	0
206	20231116	175600	2444151130	8930	8930	8930	8930	0
207	20231116	175500	2444151130	8930	8930	8930	8930	0
208	20231116	175400	2444151130	8930	8930	8930	8930	0
209	20231116	175300	2444151130	8930	8930	8930	8930	0
210	20231116	175200	2444151130	8930	8930	8930	8930	0
211	20231116	175100	2444151130	8930	8930	8930	8930	0
212	20231116	175000	2444151130	8930	8930	8930	8930	5804
213	20231116	174900	2444151130	8930	8930	8930	8930	0
214	20231116	174800	2444151130	8930	8930	8930	8930	0
215	20231116	174700	2444151130	8930	8930	8930	8930	0
216	20231116	174600	2444151130	8930	8930	8930	8930	0
217	20231116	174500	2444151130	8930	8930	8930	8930	0
218	20231116	174400	2444151130	8930	8930	8930	8930	0
219	20231116	174300	2444151130	8930	8930	8930	8930	0
220	20231116	174200	2444151130	8930	8930	8930	8930	0
221	20231116	174100	2444151130	8930	8930	8930	8930	0
222	20231116	174000	2444151130	8930	8930	8930	8930	0
223	20231116	173900	2444151130	8930	8930	8930	8930	0
224	20231116	173800	2444151130	8930	8930	8930	8930	0
225	20231116	173700	2444151130	8930	8930	8930	8930	0
226	20231116	173600	2444151130	8930	8930	8930	8930	0
227	20231116	173500	2444151130	8930	8930	8930	8930	0
228	20231116	173400	2444151130	8930	8930	8930	8930	0
229	20231116	173300	2444151130	8930	8930	8930	8930	0
230	20231116	173200	2444151130	8930	8930	8930	8930	0
231	20231116	173100	2444151130	8930	8930	8930	8930	0
232	20231116	173000	2444151130	8930	8930	8930	8930	0
233	20231116	172900	2444151130	8930	8930	8930	8930	0
234	20231116	172800	2444151130	8930	8930	8930	8930	0
235	20231116	172700	2444151130	8930	8930	8930	8930	0
236	20231116	172600	2444151130	8930	8930	8930	8930	0
237	20231116	172500	2444151130	8930	8930	8930	8930	0
238	20231116	172400	2444151130	8930	8930	8930	8930	0
239	20231116	172300	2444151130	8930	8930	8930	8930	0
240	20231116	172200	2444151130	8930	8930	8930	8930	0
241	20231116	172100	2444151130	8930	8930	8930	8930	0
242	20231116	172000	2444151130	8930	8930	8930	8930	5804
243	20231116	171900	2444151130	8930	8930	8930	8930	0
244	20231116	171800	2444151130	8930	8930	8930	8930	0
245	20231116	171700	2444151130	8930	8930	8930	8930	0
246	20231116	171600	2444151130	8930	8930	8930	8930	0
247	20231116	171500	2444151130	8930	8930	8930	8930	0
248	20231116	171400	2444151130	8930	8930	8930	8930	0
249	20231116	171300	2444151130	8930	8930	8930	8930	0
250	20231116	171200	2444151130	8930	8930	8930	8930	0
251	20231116	171100	2444151130	8930	8930	8930	8930	0
252	20231116	171000	2444151130	8930	8930	8930	8930	0
253	20231116	170900	2444151130	8930	8930	8930	8930	0
254	20231116	170800	2444151130	8930	8930	8930	8930	0
255	20231116	170700	2444151130	8930	8930	8930	8930	0
256	20231116	170600	2444151130	8930	8930	8930	8930	0
257	20231116	170500	2444151130	8930	8930	8930	8930	0
258	20231116	170400	2444151130	8930	8930	8930	8930	0
259	20231116	170300	2444151130	8930	8930	8930	8930	0
260	20231116	170200	2444151130	8930	8930	8930	8930	0
261	20231116	170100	2444151130	8930	8930	8930	8930	0
262	20231116	170000	2444151130	8930	8930	8930	8930	0
263	20231116	165900	2444151130	8930	8930	8930	8930	0
264	20231116	165800	2444151130	8930	8930	8930	8930	0
265	20231116	165700	2444151130	8930	8930	8930	8930	0
266	20231116	165600	2444151130	8930	8930	8930	8930	0
267	20231116	165500	2444151130	8930	8930	8930	8930	0
268	20231116	165400	2444151130	8930	8930	8930	8930	0
269	20231116	165300	2444151130	8930	8930	8930	8930	0
270	20231116	165200	2444151130	8930	8930	8930	8930	0
271	20231116	165100	2444151130	8930	8930	8930	8930	0
272	20231116	165000	2444151130	8930	8930	8930	8930	5804
273	20231116	164900	2444151130	8930	8930	8930	8930	0
274	20231116	164800	2444151130	8930	8930	8930	8930	0
275	20231116	164700	2444151130	8930	8930	8930	8930	0
276	20231116	164600	2444151130	8930	8930	8930	8930	0
277	20231116	164500	2444151130	8930	8930	8930	8930	0
278	20231116	164400	2444151130	8930	8930	8930	8930	0
279	20231116	164300	2444151130	8930	8930	8930	8930	0
280	20231116	164200	2444151130	8930	8930	8930	8930	0
281	20231116	164100	2444151130	8930	8930	8930	8930	0
282	20231116	164000	2444151130	8930	8930	8930	8930	0
283	20231116	163900	2444151130	8930	8930	8930	8930	0
284	20231116	163800	2444151130	8930	8930	8930	8930	0
285	20231116	163700	2444151130	8930	8930	8930	8930	0
286	20231116	163600	2444151130	8930	8930	8930	8930	0
287	20231116	163500	2444151130	8930	8930	8930	8930	0
288	20231116	163400	2444151130	8930	8930	8930	8930	0
289	20231116	163300	2444151130	8930	8930	8930	8930	0
290	20231116	163200	2444151130	8930	8930	8930	8930	0
291	20231116	163100	2444151130	8930	8930	8930	8930	0
292	20231116	163000	2444151130	8930	8930	8930	8930	5804
293	20231116	162900	2392321410	8900	8900	8900	8900	0
294	20231116	162800	2392321410	8900	8900	8900	8900	0
295	20231116	162700	2392321410	8900	8900	8900	8900	0
296	20231116	162600	2392321410	8900	8900	8900	8900	0
297	20231116	162500	2392321410	8900	8900	8900	8900	0
298	20231116	162400	2392321410	8900	8900	8900	8900	0
299	20231116	162300	2392321410	8900	8900	8900	8900	0
300	20231116	162200	2392321410	8900	8900	8900	8900	0
301	20231116	162100	2392321410	8900	8900	8900	8900	0
302	20231116	162000	2392321410	8900	8900	8900	8900	0
303	20231116	161900	2392321410	8900	8920	8920	8900	430
304	20231116	161800	2388488970	8920	8900	8920	8900	144
305	20231116	161700	2387206450	8900	8920	8920	8890	759
306	20231116	161600	2380454330	8920	8920	8920	8900	1475
307	20231116	161500	2367324640	8920	8900	8930	8900	224
308	20231116	161400	2365326580	8920	8930	8940	8910	2126
309	20231116	161300	2346355010	8930	8920	8930	8910	1374
310	20231116	161200	2334089380	8930	8910	8930	8900	2006
311	20231116	161100	2316207410	8910	8900	8910	8900	195
312	20231116	161000	2314470670	8900	8910	8920	8880	2380
313	20231116	160900	2293287200	8910	8910	8910	8900	1433
314	20231116	160800	2280525670	8920	8920	8930	8910	2439
315	20231116	160700	2258767970	8920	8900	8920	8900	2988
316	20231116	160600	2232141130	8870	8840	8870	8840	1332
317	20231116	160500	2220335160	8840	8840	8840	8840	0
318	20231116	160400	2220335160	8840	8840	8840	8840	0
319	20231116	160300	2220335160	8840	8840	8840	8840	3
320	20231116	160200	2220308640	8840	8840	8840	8840	0
321	20231116	160100	2220308640	8840	8840	8840	8840	1
322	20231116	160000	2220299800	8840	8840	8840	8840	5
323	20231116	155900	2220255600	8820	8820	8820	8820	1792
324	20231116	155800	2204450160	8840	8840	8840	8840	0
325	20231116	155700	2204450160	8840	8840	8840	8840	1
326	20231116	155600	2204441320	8840	8840	8840	8840	0
327	20231116	155500	2204441320	8840	8840	8840	8840	6
328	20231116	155400	2204388280	8830	8820	8830	8820	5
329	20231116	155300	2204344140	8840	8810	8840	8810	60
330	20231116	155200	2203815390	8840	8830	8840	8830	2
331	20231116	155100	2203797720	8810	8820	8820	8810	792
332	20231116	155000	2196812590	8820	8820	8820	8820	40
333	20231116	154900	2196459790	8810	8840	8840	8810	1411
334	20231116	154800	2184013700	8840	8840	8840	8840	829
335	20231116	154700	2176685340	8850	8850	8850	8850	1
336	20231116	154600	2176676490	8850	8850	8850	8850	0
337	20231116	154500	2176676490	8850	8850	8850	8850	50
338	20231116	154400	2176233990	8850	8850	8850	8850	51
339	20231116	154300	2175782640	8850	8850	8850	8850	0
340	20231116	154200	2175782640	8850	8850	8850	8850	228
341	20231116	154100	2173764840	8850	8850	8850	8850	52
342	20231116	154000	2173304640	8850	8850	8850	8850	0
343	20231116	153900	2173304640	8850	8850	8850	8850	429
344	20231116	153800	2169507990	8850	8850	8850	8850	0
345	20231116	153700	2169507990	8850	8850	8850	8850	0
346	20231116	153600	2169507990	8850	8860	8860	8850	68
347	20231116	153500	2168906010	8860	8860	8860	8860	1
348	20231116	153400	2168897150	8860	8860	8860	8860	0
349	20231116	153300	2168897150	8860	8860	8860	8860	210
350	20231116	153200	2167036550	8860	8860	8860	8860	100
351	20231116	153100	2166150550	8850	8850	8850	8850	0
352	20231116	153000	2166150550	8850	8850	8850	8850	0
353	20231116	152900	2166150550	8850	8860	8860	8850	181
354	20231116	152800	2164547390	8860	8860	8860	8860	0
355	20231116	152700	2164547390	8860	8860	8860	8860	5
356	20231116	152600	2164503090	8860	8860	8860	8860	0
357	20231116	152500	2164503090	8860	8860	8870	8860	2584
358	20231116	152400	2141608650	8860	8860	8860	8850	491
359	20231116	152300	2137260740	8860	8860	8860	8860	0
360	20231116	152200	2137260740	8860	8860	8860	8860	521
361	20231116	152100	2132644680	8860	8870	8870	8860	118
362	20231116	152000	2131598350	8870	8870	8870	8860	588
363	20231116	151900	2126386300	8870	8870	8870	8870	0
364	20231116	151800	2126386300	8870	8880	8880	8870	578
365	20231116	151700	2121255150	8890	8890	8890	8890	0
366	20231116	151600	2121255150	8890	8890	8900	8870	1130
367	20231116	151500	2111209950	8900	8880	8900	8880	85
368	20231116	151400	2110454540	8880	8880	8880	8880	1218
369	20231116	151300	2099638700	8880	8880	8880	8880	28
370	20231116	151200	2099390060	8880	8890	8900	8870	713
371	20231116	151100	2093062480	8900	8890	8900	8890	77
372	20231116	151000	2092377760	8890	8870	8890	8870	22
373	20231116	150900	2092182420	8870	8870	8900	8870	677
374	20231116	150800	2086177060	8870	8890	8900	8870	116
375	20231116	150700	2085147740	8890	8890	8900	8890	885
376	20231116	150600	2077274340	8910	8880	8910	8870	2167
377	20231116	150500	2058005010	8880	8870	8880	8870	11
378	20231116	150400	2057907430	8870	8870	8870	8870	1
379	20231116	150300	2057898560	8870	8880	8890	8870	66
380	20231116	150200	2057312970	8880	8880	8880	8870	64
381	20231116	150100	2056744690	8860	8870	8870	8860	278
382	20231116	150000	2054281460	8890	8890	8890	8890	0
383	20231116	145900	2054281460	8890	8890	8890	8890	401
384	20231116	145800	2050716570	8890	8880	8890	8870	708
385	20231116	145700	2044422820	8880	8890	8900	8880	840
386	20231116	145600	2036955140	8890	8870	8890	8870	928
387	20231116	145500	2028706620	8850	8850	8850	8850	50
388	20231116	145400	2028264120	8850	8850	8850	8850	0
389	20231116	145300	2028264120	8850	8830	8850	8830	293
390	20231116	145200	2025674200	8840	8840	8840	8840	34
391	20231116	145100	2025373640	8840	8860	8860	8840	340
392	20231116	145000	2022367190	8840	8840	8840	8840	516
393	20231116	144900	2017805750	8840	8870	8880	8840	1007
394	20231116	144800	2008891370	8860	8860	8860	8860	195
395	20231116	144700	2007163670	8870	8860	8870	8860	504
396	20231116	144600	2002693200	8850	8840	8860	8830	949
397	20231116	144500	1994304000	8840	8840	8850	8840	948
398	20231116	144400	1985923180	8850	8850	8850	8850	520
399	20231116	144300	1981321180	8850	8870	8870	8850	108
400	20231116	144200	1980365360	8850	8840	8870	8840	814
401	20231116	144100	1973161480	8890	8850	8890	8830	1496
402	20231116	144000	1959939270	8860	8880	8880	8860	450
403	20231116	143900	1955951460	8880	8880	8880	8880	226
404	20231116	143800	1953944580	8870	8900	8900	8870	328
405	20231116	143700	1951032530	8900	8890	8920	8890	1609
406	20231116	143600	1936706020	8890	8890	8890	8890	56
407	20231116	143500	1936208180	8890	8880	8890	8880	1262
408	20231116	143400	1924999030	8880	8860	8880	8860	475
409	20231116	143300	1920786480	8860	8860	8860	8860	3
410	20231116	143200	1920759900	8850	8850	8850	8850	119
411	20231116	143100	1919706750	8840	8840	8850	8840	1022
412	20231116	143000	1910672260	8840	8840	8840	8840	0
413	20231116	142900	1910672260	8840	8840	8850	8810	401
414	20231116	142800	1907128910	8840	8830	8840	8830	603
415	20231116	142700	1901804390	8830	8830	8830	8830	0
416	20231116	142600	1901804390	8830	8830	8830	8830	4
417	20231116	142500	1901769070	8830	8810	8830	8810	12
418	20231116	142400	1901663330	8810	8810	8810	8810	0
419	20231116	142300	1901663330	8810	8810	8810	8810	513
420	20231116	142200	1897143800	8790	8790	8790	8790	456
421	20231116	142100	1893135560	8790	8820	8830	8790	3738
422	20231116	142000	1860262640	8830	8830	8830	8830	3
423	20231116	141900	1860236150	8830	8830	8830	8830	51
424	20231116	141800	1859785820	8830	8830	8830	8820	38
425	20231116	141700	1859450600	8830	8830	8830	8810	202
426	20231116	141600	1857670940	8830	8830	8830	8830	125
427	20231116	141500	1856567190	8830	8820	8830	8820	13
428	20231116	141400	1856452420	8800	8810	8810	8800	211
429	20231116	141300	1854594490	8830	8830	8830	8830	0
430	20231116	141200	1854594490	8830	8830	8830	8830	30
431	20231116	141100	1854329590	8840	8820	8840	8800	4195
432	20231116	141000	1817402410	8820	8830	8830	8820	1192
433	20231116	140900	1806885560	8840	8840	8850	8840	16
434	20231116	140800	1806744100	8840	8830	8850	8830	266
435	20231116	140700	1804395140	8840	8840	8840	8840	171
436	20231116	140600	1802883500	8830	8840	8840	8820	716
437	20231116	140500	1796564470	8870	8880	8880	8840	107
438	20231116	140400	1795617120	8840	8860	8860	8830	2402
439	20231116	140300	1774385830	8890	8870	8890	8850	1744
440	20231116	140200	1758945480	8890	8890	8890	8880	136
441	20231116	140100	1757737780	8880	8880	8890	8880	232
442	20231116	140000	1755677610	8890	8880	8890	8880	3
443	20231116	135900	1755650950	8880	8880	8890	8860	2287
444	20231116	135800	1735371520	8890	8890	8890	8890	93
445	20231116	135700	1734544750	8890	8900	8900	8890	379
446	20231116	135600	1731172070	8890	8900	8900	8890	203
447	20231116	135500	1729366510	8900	8900	8900	8900	165
448	20231116	135400	1727898010	8900	8900	8900	8900	160
449	20231116	135300	1726474010	8910	8900	8910	8900	191
450	20231116	135200	1724774010	8910	8910	8910	8910	0
451	20231116	135100	1724774010	8910	8890	8910	8890	272
452	20231116	135000	1722353730	8890	8890	8910	8880	1625
453	20231116	134900	1707913950	8900	8900	8900	8900	500
454	20231116	134800	1703463950	8900	8900	8900	8890	188
455	20231116	134700	1701791300	8900	8920	8920	8900	456
456	20231116	134600	1697725890	8950	8900	8950	8900	5602
457	20231116	134500	1647760360	8900	8870	8900	8870	3657
458	20231116	134400	1615251500	8870	8850	8870	8840	1452
459	20231116	134300	1602398370	8870	8840	8870	8830	2301
460	20231116	134200	1582046180	8840	8840	8840	8840	2
461	20231116	134100	1582028500	8840	8840	8840	8840	0
462	20231116	134000	1582028500	8840	8840	8840	8840	0
463	20231116	133900	1582028500	8840	8820	8840	8820	201
464	20231116	133800	1580255650	8820	8790	8820	8790	362
465	20231116	133700	1577072520	8780	8780	8780	8780	0
466	20231116	133600	1577072520	8780	8780	8800	8780	1643
467	20231116	133500	1562636980	8790	8790	8790	8790	587
468	20231116	133400	1557477250	8800	8790	8800	8790	139
469	20231116	133300	1556254310	8790	8780	8790	8780	769
470	20231116	133200	1549496360	8770	8770	8770	8770	0
471	20231116	133100	1549496360	8770	8790	8790	8770	271
472	20231116	133000	1547117690	8780	8780	8780	8780	0
473	20231116	132900	1547117690	8780	8780	8780	8780	1300
474	20231116	132800	1535703690	8790	8790	8790	8790	0
475	20231116	132700	1535703690	8790	8790	8790	8790	45
476	20231116	132600	1535308140	8800	8800	8800	8800	12
477	20231116	132500	1535202540	8800	8780	8800	8780	243
478	20231116	132400	1533067000	8770	8770	8770	8770	72
479	20231116	132300	1532435560	8770	8770	8770	8770	2
480	20231116	132200	1532418020	8760	8760	8760	8760	3
481	20231116	132100	1532391740	8770	8770	8770	8770	0
482	20231116	132000	1532391740	8770	8770	8770	8770	2
483	20231116	131900	1532374200	8750	8760	8760	8750	124
484	20231116	131800	1531287980	8770	8770	8770	8770	1
485	20231116	131700	1531279210	8760	8750	8760	8750	95
486	20231116	131600	1530447050	8750	8750	8750	8750	11
487	20231116	131500	1530350800	8760	8760	8760	8760	21
488	20231116	131400	1530166840	8760	8760	8760	8760	49
489	20231116	131300	1529737600	8760	8760	8760	8760	50
490	20231116	131200	1529299600	8760	8760	8760	8760	25
491	20231116	131100	1529080600	8760	8760	8760	8760	10
492	20231116	131000	1528993000	8760	8760	8760	8760	0
493	20231116	130900	1528993000	8760	8760	8760	8760	6
494	20231116	130800	1528940440	8730	8730	8730	8730	0
495	20231116	130700	1528940440	8730	8730	8730	8730	0
496	20231116	130600	1528940440	8730	8740	8740	8730	158
497	20231116	130500	1527560030	8740	8740	8740	8740	0
498	20231116	130400	1527560030	8740	8740	8740	8740	10
499	20231116	130300	1527472630	8770	8740	8770	8740	11
500	20231116	130200	1527376460	8770	8760	8770	8760	16
501	20231116	130100	1527236220	8760	8730	8760	8730	321
502	20231116	130000	1524431280	8710	8720	8740	8710	628
503	20231116	125900	1518960550	8700	8740	8740	8700	8379
504	20231116	125800	1445983880	8770	8770	8770	8770	0
505	20231116	125700	1445983880	8770	8770	8770	8770	0
506	20231116	125600	1445983880	8770	8770	8770	8770	0
507	20231116	125500	1445983880	8770	8750	8770	8740	72
508	20231116	125400	1445353550	8730	8750	8750	8710	7441
509	20231116	125300	1380393350	8750	8770	8770	8750	5571
510	20231116	125200	1331640010	8770	8770	8770	8770	20
511	20231116	125100	1331464610	8770	8770	8770	8770	1664
512	20231116	125000	1316871330	8780	8780	8780	8780	323
513	20231116	124900	1314035390	8790	8790	8790	8790	10
514	20231116	124800	1313947490	8790	8790	8790	8790	21
515	20231116	124700	1313762900	8790	8780	8790	8780	439
516	20231116	124600	1309908470	8780	8810	8810	8780	5814
517	20231116	124500	1258813380	8820	8820	8820	8820	0
518	20231116	124400	1258813380	8820	8820	8820	8820	109
519	20231116	124300	1257852000	8820	8820	8820	8820	116
520	20231116	124200	1256828880	8820	8820	8820	8820	41
521	20231116	124100	1256467260	8820	8820	8820	8820	1
522	20231116	124000	1256458440	8850	8850	8850	8850	0
523	20231116	123900	1256458440	8850	8850	8850	8850	0
524	20231116	123800	1256458440	8850	8820	8850	8820	2
525	20231116	123700	1256440770	8820	8820	8820	8820	0
526	20231116	123600	1256440770	8820	8820	8820	8820	100
527	20231116	123500	1255558770	8800	8800	8800	8800	329
528	20231116	123400	1252663570	8800	8810	8810	8800	4743
529	20231116	123300	1210924170	8850	8820	8850	8820	2
530	20231116	123200	1210906500	8800	8800	8850	8800	633
531	20231116	123100	1205331320	8790	8790	8790	8790	50
532	20231116	123000	1204891820	8790	8810	8810	8790	1284
533	20231116	122900	1193592680	8810	8840	8850	8810	9530
534	20231116	122800	1109573790	8830	8850	8850	8830	212
535	20231116	122700	1107698190	8850	8850	8850	8850	0
536	20231116	122600	1107698190	8850	8850	8850	8850	183
537	20231116	122500	1106078640	8850	8830	8890	8830	450
538	20231116	122400	1102098350	8830	8830	8830	8830	257
539	20231116	122300	1099829040	8810	8840	8840	8810	993
540	20231116	122200	1091067170	8850	8850	8850	8850	0
541	20231116	122100	1091067170	8850	8850	8850	8850	0
542	20231116	122000	1091067170	8850	8840	8850	8840	576
543	20231116	121900	1085975310	8850	8850	8890	8820	2656
544	20231116	121800	1062522170	8850	8850	8860	8850	3
545	20231116	121700	1062495610	8860	8850	8860	8850	183
546	20231116	121600	1060874240	8860	8850	8860	8850	57
547	20231116	121500	1060369230	8830	8830	8830	8830	0
548	20231116	121400	1060369230	8830	8820	8860	8820	482
549	20231116	121300	1056117890	8820	8850	8850	8820	3679
550	20231116	121200	1023629810	8860	8880	8880	8860	681
551	20231116	121100	1017591480	8890	8880	8890	8880	117
552	20231116	121000	1016552500	8880	8880	8880	8880	47
553	20231116	120900	1016135140	8880	8890	8890	8880	158
554	20231116	120800	1014732060	8890	8880	8890	8880	4
555	20231116	120700	1014696520	8890	8890	8890	8870	316
556	20231116	120600	1011893280	8880	8890	8890	8880	907
557	20231116	120500	1003837770	8890	8930	8930	8870	3349
558	20231116	120400	974031030	8930	8940	8950	8930	1485
559	20231116	120300	960744380	8930	8910	8930	8910	1442
560	20231116	120200	947868970	8900	8890	8900	8890	88
561	20231116	120100	947085970	8900	8900	8900	8900	26
562	20231116	120000	946854570	8890	8890	8920	8890	727
563	20231116	115900	940384960	8900	8900	8900	8900	8
564	20231116	115800	940313760	8900	8900	8940	8870	9735
565	20231116	115700	853711060	8900	8880	8900	8880	964
566	20231116	115600	845138170	8890	8890	8890	8890	0
567	20231116	115500	845138170	8890	8880	8890	8880	32
568	20231116	115400	844853910	8880	8880	8900	8850	6213
569	20231116	115300	789818370	8890	8880	8900	8880	647
570	20231116	115200	784061560	8900	8900	8900	8870	2018
571	20231116	115100	766145640	8900	8890	8900	8890	52
572	20231116	115000	765682850	8890	8900	8900	8890	8
573	20231116	114900	765611670	8890	8890	8890	8890	473
574	20231116	114800	761406700	8890	8880	8900	8880	142
575	20231116	114700	760145330	8860	8910	8950	8860	4111
576	20231116	114600	723570070	8900	8890	8900	8890	1062
577	20231116	114500	714121820	8890	8890	8890	8890	223
578	20231116	114400	712139350	8880	8860	8880	8860	129
579	20231116	114300	710993930	8850	8840	8850	8840	4
580	20231116	114200	710958550	8830	8850	8880	8830	950
581	20231116	114100	702540610	8850	8840	8860	8840	903
582	20231116	114000	694547610	8840	8840	8840	8840	421
583	20231116	113900	690825970	8840	8830	8840	8830	18
584	20231116	113800	690666890	8820	8800	8820	8800	4
585	20231116	113700	690631660	8800	8820	8850	8780	2103
586	20231116	113600	672135420	8820	8830	8830	8790	2598
587	20231116	113500	649265470	8810	8860	8860	8810	2477
588	20231116	113400	627402790	8860	8860	8860	8860	16
589	20231116	113300	627261030	8860	8860	8860	8860	2
590	20231116	113200	627243310	8850	8870	8870	8850	756
591	20231116	113100	620545640	8870	8860	8870	8860	104
592	20231116	113000	619624180	8860	8860	8880	8850	1146
593	20231116	112900	609450000	8860	8870	8880	8850	691
594	20231116	112800	603321410	8870	8860	8870	8850	1390
595	20231116	112700	590996720	8860	8860	8860	8860	180
596	20231116	112600	589401920	8860	8860	8860	8850	374
597	20231116	112500	586089820	8850	8850	8850	8850	112
598	20231116	112400	585098620	8860	8860	8860	8860	15
599	20231116	112300	584965720	8850	8860	8860	8850	69
600	20231116	112200	584354880	8850	8860	8860	8850	103
601	20231116	112100	583442320	8860	8860	8860	8860	430
602	20231116	112000	579632520	8850	8850	8860	8840	648
603	20231116	111900	573895190	8840	8820	8840	8820	565
604	20231116	111800	568906230	8820	8810	8830	8810	12
605	20231116	111700	568800410	8820	8810	8820	8810	793
606	20231116	111600	561814070	8800	8810	8810	8800	188
607	20231116	111500	560159650	8810	8800	8810	8800	124
608	20231116	111400	559068160	8810	8800	8810	8800	5
609	20231116	111300	559024120	8810	8800	8810	8800	353
610	20231116	111200	555914210	8810	8810	8810	8810	411
611	20231116	111100	552293300	8810	8790	8810	8790	384
612	20231116	111000	548914490	8790	8790	8800	8790	807
613	20231116	110900	541820940	8810	8810	8810	8810	0
614	20231116	110800	541820940	8810	8810	8810	8800	409
615	20231116	110700	538217660	8810	8810	8810	8810	202
616	20231116	110600	536438040	8800	8790	8800	8790	2
617	20231116	110500	536420450	8830	8820	8830	8780	1151
618	20231116	110400	526290160	8820	8850	8850	8820	806
619	20231116	110300	519176940	8850	8840	8860	8840	320
620	20231116	110200	516343150	8850	8840	8850	8840	5
621	20231116	110100	516298930	8830	8850	8860	8830	700
622	20231116	110000	510114930	8850	8850	8860	8850	126
623	20231116	105900	508999580	8850	8840	8850	8830	625
624	20231116	105800	503468820	8840	8840	8840	8830	313
625	20231116	105700	500701950	8840	8840	8840	8840	129
626	20231116	105600	499561590	8840	8830	8840	8830	1153
627	20231116	105500	489376350	8830	8830	8830	8830	0
628	20231116	105400	489376350	8830	8820	8830	8820	824
629	20231116	105300	482100670	8820	8820	8820	8820	81
630	20231116	105200	481386250	8820	8840	8840	8820	1212
631	20231116	105100	470686240	8840	8830	8840	8830	154
632	20231116	105000	469325420	8820	8810	8830	8810	969
633	20231116	104900	460778920	8810	8790	8820	8790	438
634	20231116	104800	456919070	8820	8790	8820	8790	302
635	20231116	104700	454262470	8790	8800	8800	8790	412
636	20231116	104600	450639000	8800	8790	8800	8790	8
637	20231116	104500	450568670	8780	8770	8820	8770	303
638	20231116	104400	447897500	8810	8830	8830	8790	2612
639	20231116	104300	424870710	8830	8740	8830	8740	1087
640	20231116	104200	415323790	8730	8710	8730	8700	1798
641	20231116	104100	399648110	8710	8730	8730	8700	1200
642	20231116	104000	389200780	8720	8740	8750	8720	803
643	20231116	103900	382183360	8750	8750	8750	8750	222
644	20231116	103800	380240860	8750	8760	8760	8750	1066
645	20231116	103700	370903320	8770	8780	8790	8770	324
646	20231116	103600	368060620	8770	8760	8790	8760	4
647	20231116	103500	368025530	8750	8790	8790	8750	1580
648	20231116	103400	354183120	8780	8790	8790	8780	277
649	20231116	103300	351748380	8790	8780	8790	8780	149
650	20231116	103200	350438980	8790	8770	8790	8750	644
651	20231116	103100	344795980	8740	8740	8770	8730	221
652	20231116	103000	342863710	8750	8770	8780	8750	389
653	20231116	102900	339456110	8780	8780	8780	8780	0
654	20231116	102800	339456110	8780	8760	8780	8750	113
655	20231116	102700	338466350	8760	8780	8790	8760	402
656	20231116	102600	334942320	8820	8790	8820	8770	2432
657	20231116	102500	313566240	8790	8790	8790	8790	201
658	20231116	102400	311799450	8800	8820	8820	8800	812
659	20231116	102300	304643960	8820	8820	8820	8820	695
660	20231116	102200	298514060	8830	8810	8830	8810	623
661	20231116	102100	293017010	8800	8800	8800	8790	1094
662	20231116	102000	283399540	8820	8790	8830	8780	1742
663	20231116	101900	268037330	8820	8740	8820	8740	871
664	20231116	101800	260385550	8730	8740	8750	8730	30
665	20231116	101700	260123520	8740	8720	8750	8720	388
666	20231116	101600	256732460	8710	8750	8750	8700	469
667	20231116	101500	252652000	8700	8710	8740	8700	1407
668	20231116	101400	240402750	8710	8710	8740	8700	1815
669	20231116	101300	224609260	8730	8730	8730	8730	12
670	20231116	101200	224504500	8730	8700	8730	8670	5325
671	20231116	101100	178265130	8700	8710	8730	8690	2284
672	20231116	101000	158395570	8710	8730	8730	8700	706
673	20231116	100900	152240030	8730	8700	8730	8700	297
674	20231116	100800	149651120	8670	8770	8770	8670	2149
675	20231116	100700	130875740	8770	8780	8790	8770	1417
676	20231116	100600	118446560	8780	8770	8800	8770	1451
677	20231116	100500	105711060	8770	8800	8800	8770	1815
678	20231116	100400	89748060	8800	8760	8800	8760	73
679	20231116	100300	89108500	8770	8800	8850	8770	1605
680	20231116	100200	74982280	8740	8650	8740	8580	1453
681	20231116	100100	62338000	8680	8850	8850	8500	3486
682	20231116	100000	31939310	8850	8820	8850	8780	3625