KissMeData/204210/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203200	1774025550	5920	5920	5920	5920	2874
3	20231113	203100	1774025550	5920	5920	5920	5920	0
4	20231113	203000	1774025550	5920	5920	5920	5920	0
5	20231113	202900	1774025550	5920	5920	5920	5920	0
6	20231113	202800	1774025550	5920	5920	5920	5920	0
7	20231113	202700	1774025550	5920	5920	5920	5920	0
8	20231113	202600	1774025550	5920	5920	5920	5920	0
9	20231113	202500	1774025550	5920	5920	5920	5920	0
10	20231113	202400	1774025550	5920	5920	5920	5920	0
11	20231113	202300	1774025550	5920	5920	5920	5920	0
12	20231113	202200	1774025550	5920	5920	5920	5920	0
13	20231113	202100	1774025550	5920	5920	5920	5920	0
14	20231113	202000	1774025550	5920	5920	5920	5920	0
15	20231113	201900	1774025550	5920	5920	5920	5920	0
16	20231113	201800	1774025550	5920	5920	5920	5920	0
17	20231113	201700	1774025550	5920	5920	5920	5920	0
18	20231113	201600	1774025550	5920	5920	5920	5920	0
19	20231113	201500	1774025550	5920	5920	5920	5920	0
20	20231113	201400	1774025550	5920	5920	5920	5920	0
21	20231113	201300	1774025550	5920	5920	5920	5920	0
22	20231113	201200	1774025550	5920	5920	5920	5920	0
23	20231113	201100	1774025550	5920	5920	5920	5920	0
24	20231113	201000	1774025550	5920	5920	5920	5920	0
25	20231113	200900	1774025550	5920	5920	5920	5920	0
26	20231113	200800	1774025550	5920	5920	5920	5920	0
27	20231113	200700	1774025550	5920	5920	5920	5920	0
28	20231113	200600	1774025550	5920	5920	5920	5920	0
29	20231113	200500	1774025550	5920	5920	5920	5920	0
30	20231113	200400	1774025550	5920	5920	5920	5920	0
31	20231113	200300	1774025550	5920	5920	5920	5920	0
32	20231113	200200	1774025550	5920	5920	5920	5920	2874
33	20231113	200100	1774025550	5920	5920	5920	5920	0
34	20231113	200000	1774025550	5920	5920	5920	5920	0
35	20231113	195900	1774025550	5920	5920	5920	5920	0
36	20231113	195800	1774025550	5920	5920	5920	5920	0
37	20231113	195700	1774025550	5920	5920	5920	5920	0
38	20231113	195600	1774025550	5920	5920	5920	5920	0
39	20231113	195500	1774025550	5920	5920	5920	5920	0
40	20231113	195400	1774025550	5920	5920	5920	5920	0
41	20231113	195300	1774025550	5920	5920	5920	5920	0
42	20231113	195200	1774025550	5920	5920	5920	5920	0
43	20231113	195100	1774025550	5920	5920	5920	5920	0
44	20231113	195000	1774025550	5920	5920	5920	5920	0
45	20231113	194900	1774025550	5920	5920	5920	5920	0
46	20231113	194800	1774025550	5920	5920	5920	5920	0
47	20231113	194700	1774025550	5920	5920	5920	5920	0
48	20231113	194600	1774025550	5920	5920	5920	5920	0
49	20231113	194500	1774025550	5920	5920	5920	5920	0
50	20231113	194400	1774025550	5920	5920	5920	5920	0
51	20231113	194300	1774025550	5920	5920	5920	5920	0
52	20231113	194200	1774025550	5920	5920	5920	5920	0
53	20231113	194100	1774025550	5920	5920	5920	5920	0
54	20231113	194000	1774025550	5920	5920	5920	5920	0
55	20231113	193900	1774025550	5920	5920	5920	5920	0
56	20231113	193800	1774025550	5920	5920	5920	5920	0
57	20231113	193700	1774025550	5920	5920	5920	5920	0
58	20231113	193600	1774025550	5920	5920	5920	5920	0
59	20231113	193500	1774025550	5920	5920	5920	5920	0
60	20231113	193400	1774025550	5920	5920	5920	5920	0
61	20231113	193300	1774025550	5920	5920	5920	5920	0
62	20231113	193200	1774025550	5920	5920	5920	5920	2874
63	20231113	193100	1774025550	5920	5920	5920	5920	0
64	20231113	193000	1774025550	5920	5920	5920	5920	0
65	20231113	192900	1774025550	5920	5920	5920	5920	0
66	20231113	192800	1774025550	5920	5920	5920	5920	0
67	20231113	192700	1774025550	5920	5920	5920	5920	0
68	20231113	192600	1774025550	5920	5920	5920	5920	0
69	20231113	192500	1774025550	5920	5920	5920	5920	0
70	20231113	192400	1774025550	5920	5920	5920	5920	0
71	20231113	192300	1774025550	5920	5920	5920	5920	0
72	20231113	192200	1774025550	5920	5920	5920	5920	0
73	20231113	192100	1774025550	5920	5920	5920	5920	0
74	20231113	192000	1774025550	5920	5920	5920	5920	0
75	20231113	191900	1774025550	5920	5920	5920	5920	0
76	20231113	191800	1774025550	5920	5920	5920	5920	0
77	20231113	191700	1774025550	5920	5920	5920	5920	0
78	20231113	191600	1774025550	5920	5920	5920	5920	0
79	20231113	191500	1774025550	5920	5920	5920	5920	0
80	20231113	191400	1774025550	5920	5920	5920	5920	0
81	20231113	191300	1774025550	5920	5920	5920	5920	0
82	20231113	191200	1774025550	5920	5920	5920	5920	0
83	20231113	191100	1774025550	5920	5920	5920	5920	0
84	20231113	191000	1774025550	5920	5920	5920	5920	0
85	20231113	190900	1774025550	5920	5920	5920	5920	0
86	20231113	190800	1774025550	5920	5920	5920	5920	0
87	20231113	190700	1774025550	5920	5920	5920	5920	0
88	20231113	190600	1774025550	5920	5920	5920	5920	0
89	20231113	190500	1774025550	5920	5920	5920	5920	0
90	20231113	190400	1774025550	5920	5920	5920	5920	0
91	20231113	190300	1774025550	5920	5920	5920	5920	0
92	20231113	190200	1774025550	5920	5920	5920	5920	2874
93	20231113	190100	1774025550	5920	5920	5920	5920	0
94	20231113	190000	1774025550	5920	5920	5920	5920	0
95	20231113	185900	1774025550	5920	5920	5920	5920	0
96	20231113	185800	1774025550	5920	5920	5920	5920	0
97	20231113	185700	1774025550	5920	5920	5920	5920	0
98	20231113	185600	1774025550	5920	5920	5920	5920	0
99	20231113	185500	1774025550	5920	5920	5920	5920	0
100	20231113	185400	1774025550	5920	5920	5920	5920	0
101	20231113	185300	1774025550	5920	5920	5920	5920	0
102	20231113	185200	1774025550	5920	5920	5920	5920	0
103	20231113	185100	1774025550	5920	5920	5920	5920	0
104	20231113	185000	1774025550	5920	5920	5920	5920	0
105	20231113	184900	1774025550	5920	5920	5920	5920	0
106	20231113	184800	1774025550	5920	5920	5920	5920	0
107	20231113	184700	1774025550	5920	5920	5920	5920	0
108	20231113	184600	1774025550	5920	5920	5920	5920	0
109	20231113	184500	1774025550	5920	5920	5920	5920	0
110	20231113	184400	1774025550	5920	5920	5920	5920	0
111	20231113	184300	1774025550	5920	5920	5920	5920	0
112	20231113	184200	1774025550	5920	5920	5920	5920	0
113	20231113	184100	1774025550	5920	5920	5920	5920	0
114	20231113	184000	1774025550	5920	5920	5920	5920	0
115	20231113	183900	1774025550	5920	5920	5920	5920	0
116	20231113	183800	1774025550	5920	5920	5920	5920	0
117	20231113	183700	1774025550	5920	5920	5920	5920	0
118	20231113	183600	1774025550	5920	5920	5920	5920	0
119	20231113	183500	1774025550	5920	5920	5920	5920	0
120	20231113	183400	1774025550	5920	5920	5920	5920	0
121	20231113	183300	1774025550	5920	5920	5920	5920	0
122	20231113	183200	1774025550	5920	5920	5920	5920	2874
123	20231113	183100	1774025550	5920	5920	5920	5920	0
124	20231113	183000	1774025550	5920	5920	5920	5920	0
125	20231113	182900	1774025550	5920	5920	5920	5920	0
126	20231113	182800	1774025550	5920	5920	5920	5920	0
127	20231113	182700	1774025550	5920	5920	5920	5920	0
128	20231113	182600	1774025550	5920	5920	5920	5920	0
129	20231113	182500	1774025550	5920	5920	5920	5920	0
130	20231113	182400	1774025550	5920	5920	5920	5920	0
131	20231113	182300	1774025550	5920	5920	5920	5920	0
132	20231113	182200	1774025550	5920	5920	5920	5920	0
133	20231113	182100	1774025550	5920	5920	5920	5920	0
134	20231113	182000	1774025550	5920	5920	5920	5920	0
135	20231113	181900	1774025550	5920	5920	5920	5920	0
136	20231113	181800	1774025550	5920	5920	5920	5920	0
137	20231113	181700	1774025550	5920	5920	5920	5920	0
138	20231113	181600	1774025550	5920	5920	5920	5920	0
139	20231113	181500	1774025550	5920	5920	5920	5920	0
140	20231113	181400	1774025550	5920	5920	5920	5920	0
141	20231113	181300	1774025550	5920	5920	5920	5920	0
142	20231113	181200	1774025550	5920	5920	5920	5920	0
143	20231113	181100	1774025550	5920	5920	5920	5920	0
144	20231113	181000	1774025550	5920	5920	5920	5920	0
145	20231113	180900	1774025550	5920	5920	5920	5920	0
146	20231113	180800	1774025550	5920	5920	5920	5920	0
147	20231113	180700	1774025550	5920	5920	5920	5920	0
148	20231113	180600	1774025550	5920	5920	5920	5920	0
149	20231113	180500	1774025550	5920	5920	5920	5920	0
150	20231113	180400	1774025550	5920	5920	5920	5920	0
151	20231113	180300	1774025550	5920	5920	5920	5920	0
152	20231113	180200	1774025550	5920	5920	5920	5920	2874
153	20231113	180100	1774025550	5920	5920	5920	5920	0
154	20231113	180000	1774025550	5920	5920	5920	5920	0
155	20231113	175900	1774025550	5920	5920	5920	5920	0
156	20231113	175800	1774025550	5920	5920	5920	5920	0
157	20231113	175700	1774025550	5920	5920	5920	5920	0
158	20231113	175600	1774025550	5920	5920	5920	5920	0
159	20231113	175500	1774025550	5920	5920	5920	5920	0
160	20231113	175400	1774025550	5920	5920	5920	5920	0
161	20231113	175300	1774025550	5920	5920	5920	5920	0
162	20231113	175200	1774025550	5920	5920	5920	5920	0
163	20231113	175100	1774025550	5920	5920	5920	5920	0
164	20231113	175000	1774025550	5920	5920	5920	5920	0
165	20231113	174900	1774025550	5920	5920	5920	5920	0
166	20231113	174800	1774025550	5920	5920	5920	5920	0
167	20231113	174700	1774025550	5920	5920	5920	5920	0
168	20231113	174600	1774025550	5920	5920	5920	5920	0
169	20231113	174500	1774025550	5920	5920	5920	5920	0
170	20231113	174400	1774025550	5920	5920	5920	5920	0
171	20231113	174300	1774025550	5920	5920	5920	5920	0
172	20231113	174200	1774025550	5920	5920	5920	5920	0
173	20231113	174100	1774025550	5920	5920	5920	5920	0
174	20231113	174000	1774025550	5920	5920	5920	5920	0
175	20231113	173900	1774025550	5920	5920	5920	5920	0
176	20231113	173800	1774025550	5920	5920	5920	5920	0
177	20231113	173700	1774025550	5920	5920	5920	5920	0
178	20231113	173600	1774025550	5920	5920	5920	5920	0
179	20231113	173500	1774025550	5920	5920	5920	5920	0
180	20231113	173400	1774025550	5920	5920	5920	5920	0
181	20231113	173300	1774025550	5920	5920	5920	5920	0
182	20231113	173200	1774025550	5920	5920	5920	5920	2874
183	20231113	173100	1774025550	5920	5920	5920	5920	0
184	20231113	173000	1774025550	5920	5920	5920	5920	0
185	20231113	172900	1774025550	5920	5920	5920	5920	0
186	20231113	172800	1774025550	5920	5920	5920	5920	0
187	20231113	172700	1774025550	5920	5920	5920	5920	0
188	20231113	172600	1774025550	5920	5920	5920	5920	0
189	20231113	172500	1774025550	5920	5920	5920	5920	0
190	20231113	172400	1774025550	5920	5920	5920	5920	0
191	20231113	172300	1774025550	5920	5920	5920	5920	0
192	20231113	172200	1774025550	5920	5920	5920	5920	0
193	20231113	172100	1774025550	5920	5920	5920	5920	0
194	20231113	172000	1774025550	5920	5920	5920	5920	0
195	20231113	171900	1774025550	5920	5920	5920	5920	0
196	20231113	171800	1774025550	5920	5920	5920	5920	0
197	20231113	171700	1774025550	5920	5920	5920	5920	0
198	20231113	171600	1774025550	5920	5920	5920	5920	0
199	20231113	171500	1774025550	5920	5920	5920	5920	0
200	20231113	171400	1774025550	5920	5920	5920	5920	0
201	20231113	171300	1774025550	5920	5920	5920	5920	0
202	20231113	171200	1774025550	5920	5920	5920	5920	0
203	20231113	171100	1774025550	5920	5920	5920	5920	0
204	20231113	171000	1774025550	5920	5920	5920	5920	0
205	20231113	170900	1774025550	5920	5920	5920	5920	0
206	20231113	170800	1774025550	5920	5920	5920	5920	0
207	20231113	170700	1774025550	5920	5920	5920	5920	0
208	20231113	170600	1774025550	5920	5920	5920	5920	0
209	20231113	170500	1774025550	5920	5920	5920	5920	0
210	20231113	170400	1774025550	5920	5920	5920	5920	0
211	20231113	170300	1774025550	5920	5920	5920	5920	0
212	20231113	170200	1774025550	5920	5920	5920	5920	2874
213	20231113	170100	1774025550	5920	5920	5920	5920	0
214	20231113	170000	1774025550	5920	5920	5920	5920	0
215	20231113	165900	1774025550	5920	5920	5920	5920	0
216	20231113	165800	1774025550	5920	5920	5920	5920	0
217	20231113	165700	1774025550	5920	5920	5920	5920	0
218	20231113	165600	1774025550	5920	5920	5920	5920	0
219	20231113	165500	1774025550	5920	5920	5920	5920	0
220	20231113	165400	1774025550	5920	5920	5920	5920	0
221	20231113	165300	1774025550	5920	5920	5920	5920	0
222	20231113	165200	1774025550	5920	5920	5920	5920	0
223	20231113	165100	1774025550	5920	5920	5920	5920	0
224	20231113	165000	1774025550	5920	5920	5920	5920	0
225	20231113	164900	1774025550	5920	5920	5920	5920	0
226	20231113	164800	1774025550	5920	5920	5920	5920	0
227	20231113	164700	1774025550	5920	5920	5920	5920	0
228	20231113	164600	1774025550	5920	5920	5920	5920	0
229	20231113	164500	1774025550	5920	5920	5920	5920	0
230	20231113	164400	1774025550	5920	5920	5920	5920	0
231	20231113	164300	1774025550	5920	5920	5920	5920	0
232	20231113	164200	1774025550	5920	5920	5920	5920	0
233	20231113	164100	1774025550	5920	5920	5920	5920	0
234	20231113	164000	1774025550	5920	5920	5920	5920	0
235	20231113	163900	1774025550	5920	5920	5920	5920	0
236	20231113	163800	1774025550	5920	5920	5920	5920	0
237	20231113	163700	1774025550	5920	5920	5920	5920	0
238	20231113	163600	1774025550	5920	5920	5920	5920	0
239	20231113	163500	1774025550	5920	5920	5920	5920	0
240	20231113	163400	1774025550	5920	5920	5920	5920	0
241	20231113	163300	1774025550	5920	5920	5920	5920	0
242	20231113	163200	1774025550	5920	5920	5920	5920	2874
243	20231113	163100	1774025550	5920	5920	5920	5920	0
244	20231113	163000	1774025550	5920	5920	5920	5920	0
245	20231113	162900	1774025550	5920	5920	5920	5920	0
246	20231113	162800	1774025550	5920	5920	5920	5920	0
247	20231113	162700	1774025550	5920	5920	5920	5920	0
248	20231113	162600	1774025550	5920	5920	5920	5920	0
249	20231113	162500	1774025550	5920	5920	5920	5920	0
250	20231113	162400	1774025550	5920	5920	5920	5920	0
251	20231113	162300	1774025550	5920	5920	5920	5920	0
252	20231113	162200	1774025550	5920	5920	5920	5920	0
253	20231113	162100	1774025550	5920	5920	5920	5920	0
254	20231113	162000	1774025550	5920	5920	5920	5920	0
255	20231113	161900	1774025550	5920	5920	5920	5920	0
256	20231113	161800	1774025550	5920	5920	5920	5920	0
257	20231113	161700	1774025550	5920	5920	5920	5920	0
258	20231113	161600	1774025550	5920	5920	5920	5920	0
259	20231113	161500	1774025550	5920	5920	5920	5920	0
260	20231113	161400	1774025550	5920	5920	5920	5920	0
261	20231113	161300	1774025550	5920	5920	5920	5920	0
262	20231113	161200	1774025550	5920	5920	5920	5920	0
263	20231113	161100	1774025550	5920	5920	5920	5920	0
264	20231113	161000	1774025550	5920	5920	5920	5920	0
265	20231113	160900	1774025550	5920	5920	5920	5920	0
266	20231113	160800	1774025550	5920	5920	5920	5920	0
267	20231113	160700	1774025550	5920	5920	5920	5920	0
268	20231113	160600	1774025550	5920	5920	5920	5920	0
269	20231113	160500	1774025550	5920	5920	5920	5920	0
270	20231113	160400	1774025550	5920	5920	5920	5920	0
271	20231113	160300	1774025550	5920	5920	5920	5920	0
272	20231113	160200	1774025550	5920	5920	5920	5920	2874
273	20231113	160100	1774025550	5920	5920	5920	5920	0
274	20231113	160000	1774025550	5920	5920	5920	5920	0
275	20231113	155900	1774025550	5920	5920	5920	5920	0
276	20231113	155800	1774025550	5920	5920	5920	5920	0
277	20231113	155700	1774025550	5920	5920	5920	5920	0
278	20231113	155600	1774025550	5920	5920	5920	5920	0
279	20231113	155500	1774025550	5920	5920	5920	5920	0
280	20231113	155400	1774025550	5920	5920	5920	5920	0
281	20231113	155300	1774025550	5920	5920	5920	5920	0
282	20231113	155200	1774025550	5920	5920	5920	5920	0
283	20231113	155100	1774025550	5920	5920	5920	5920	0
284	20231113	155000	1774025550	5920	5920	5920	5920	0
285	20231113	154900	1774025550	5920	5920	5920	5920	0
286	20231113	154800	1774025550	5920	5920	5920	5920	0
287	20231113	154700	1774025550	5920	5920	5920	5920	0
288	20231113	154600	1774025550	5920	5920	5920	5920	0
289	20231113	154500	1774025550	5920	5920	5920	5920	0
290	20231113	154400	1774025550	5920	5920	5920	5920	0
291	20231113	154300	1774025550	5920	5920	5920	5920	0
292	20231113	154200	1774025550	5920	5920	5920	5920	0
293	20231113	154100	1774025550	5920	5920	5920	5920	0
294	20231113	154000	1774025550	5920	5920	5920	5920	0
295	20231113	153900	1774025550	5920	5920	5920	5920	0
296	20231113	153800	1774025550	5920	5920	5920	5920	0
297	20231113	153700	1774025550	5920	5920	5920	5920	0
298	20231113	153600	1774025550	5920	5920	5920	5920	0
299	20231113	153500	1774025550	5920	5920	5920	5920	0
300	20231113	153400	1774025550	5920	5920	5920	5920	0
301	20231113	153300	1774025550	5920	5920	5920	5920	0
302	20231113	153200	1774025550	5920	5920	5920	5920	2874
303	20231113	153100	1774025550	5920	5920	5920	5920	0
304	20231113	153000	1774025550	5920	5920	5920	5920	2874
305	20231113	152900	1757011470	6000	6000	6000	6000	0
306	20231113	152800	1757011470	6000	6000	6000	6000	0
307	20231113	152700	1757011470	6000	6000	6000	6000	0
308	20231113	152600	1757011470	6000	6000	6000	6000	0
309	20231113	152500	1757011470	6000	6000	6000	6000	0
310	20231113	152400	1757011470	6000	6000	6000	6000	0
311	20231113	152300	1757011470	6000	6000	6000	6000	0
312	20231113	152200	1757011470	6000	6000	6000	6000	0
313	20231113	152100	1757011470	6000	6000	6000	6000	0
314	20231113	152000	1757011470	6000	6000	6000	6000	0
315	20231113	151900	1757011470	6000	6000	6000	6000	10
316	20231113	151800	1756951470	6000	6000	6000	6000	0
317	20231113	151700	1756951470	6000	6000	6000	6000	13
318	20231113	151600	1756873470	6000	6000	6000	6000	10
319	20231113	151500	1756813470	6000	6000	6000	6000	10
320	20231113	151400	1756753470	6010	6010	6010	6010	0
321	20231113	151300	1756753470	6010	6010	6010	6010	0
322	20231113	151200	1756753470	6010	6010	6010	6010	0
323	20231113	151100	1756753470	6010	6010	6010	6010	2098
324	20231113	151000	1744144490	6020	6010	6020	6010	11
325	20231113	150900	1744078350	6010	5960	6020	5960	1024
326	20231113	150800	1737917350	5960	5960	5960	5960	485
327	20231113	150700	1735026750	5920	5920	5920	5920	10
328	20231113	150600	1734967550	5960	5960	5960	5960	0
329	20231113	150500	1734967550	5960	5960	5960	5960	0
330	20231113	150400	1734967550	5960	5960	5960	5960	198
331	20231113	150300	1733787470	5960	5960	5960	5960	1
332	20231113	150200	1733781510	5960	5960	5960	5960	1
333	20231113	150100	1733775550	5960	5960	5960	5920	831
334	20231113	150000	1728855630	5920	5930	5930	5920	8
335	20231113	145900	1728808220	5920	5920	5920	5920	0
336	20231113	145800	1728808220	5920	5920	5920	5920	0
337	20231113	145700	1728808220	5920	5920	5920	5920	0
338	20231113	145600	1728808220	5920	5920	5920	5920	0
339	20231113	145500	1728808220	5920	5930	5930	5920	145
340	20231113	145400	1727949510	5930	5930	5930	5930	0
341	20231113	145300	1727949510	5930	5930	5930	5930	0
342	20231113	145200	1727949510	5930	5970	5970	5930	220
343	20231113	145100	1726636910	5930	5970	5970	5930	567
344	20231113	145000	1723252600	5920	5920	5920	5920	40
345	20231113	144900	1723015800	5920	5930	5930	5920	77
346	20231113	144800	1722559400	5980	5980	5980	5980	0
347	20231113	144700	1722559400	5980	5950	5980	5930	28
348	20231113	144600	1722393190	5970	5970	5970	5970	0
349	20231113	144500	1722393190	5970	5970	5970	5970	110
350	20231113	144400	1721736490	5970	5970	5970	5970	0
351	20231113	144300	1721736490	5970	5970	5970	5970	1
352	20231113	144200	1721730520	5980	5980	5980	5980	0
353	20231113	144100	1721730520	5980	5980	5980	5980	0
354	20231113	144000	1721730520	5980	5980	5980	5980	0
355	20231113	143900	1721730520	5980	5980	5980	5980	61
356	20231113	143800	1721365740	5980	5980	5980	5980	0
357	20231113	143700	1721365740	5980	5980	5980	5980	0
358	20231113	143600	1721365740	5980	5980	5980	5980	50
359	20231113	143500	1721066740	5980	5980	5980	5980	0
360	20231113	143400	1721066740	5980	5970	5980	5970	1050
361	20231113	143300	1714788240	5970	5970	5970	5970	300
362	20231113	143200	1712997240	5970	5970	5970	5970	5
363	20231113	143100	1712967390	5970	5970	5970	5970	0
364	20231113	143000	1712967390	5970	5970	5970	5970	88
365	20231113	142900	1712442030	5970	5930	5970	5930	11
366	20231113	142800	1712376720	5930	5930	5930	5930	162
367	20231113	142700	1711416060	5930	5970	5970	5930	97
368	20231113	142600	1710837330	5980	5980	5980	5980	0
369	20231113	142500	1710837330	5980	5980	5980	5980	0
370	20231113	142400	1710837330	5980	5980	5980	5980	0
371	20231113	142300	1710837330	5980	5980	5980	5980	10
372	20231113	142200	1710777530	5980	5920	5980	5910	2509
373	20231113	142100	1695949260	5920	5930	5930	5920	3000
374	20231113	142000	1678184260	5940	5950	5950	5940	1040
375	20231113	141900	1672006650	5990	5990	5990	5990	0
376	20231113	141800	1672006650	5990	6020	6020	5940	1525
377	20231113	141700	1662872600	6020	6020	6020	6020	1
378	20231113	141600	1662866580	6030	6030	6030	6030	30
379	20231113	141500	1662685680	6030	6030	6030	6030	2
380	20231113	141400	1662673620	6030	6030	6030	6030	5
381	20231113	141300	1662643470	6040	6040	6040	6040	0
382	20231113	141200	1662643470	6040	6040	6040	6040	0
383	20231113	141100	1662643470	6040	6040	6040	6040	0
384	20231113	141000	1662643470	6040	6040	6040	6040	3
385	20231113	140900	1662625350	6040	6040	6040	6040	0
386	20231113	140800	1662625350	6040	6040	6040	6040	2
387	20231113	140700	1662613270	6050	6050	6050	6050	0
388	20231113	140600	1662613270	6050	6000	6050	6000	21
389	20231113	140500	1662486420	6030	6040	6040	6030	53
390	20231113	140400	1662166800	6040	6050	6050	6040	300
391	20231113	140300	1660353770	6070	6060	6070	6060	80
392	20231113	140200	1659868330	6060	6060	6060	6060	0
393	20231113	140100	1659868330	6060	6060	6060	6060	0
394	20231113	140000	1659868330	6060	6060	6060	6060	0
395	20231113	135900	1659868330	6060	6060	6060	6060	234
396	20231113	135800	1658450290	6080	6080	6080	6080	0
397	20231113	135700	1658450290	6080	6070	6080	6060	3253
398	20231113	135600	1638714110	6060	6060	6060	6060	0
399	20231113	135500	1638714110	6060	6060	6060	6060	474
400	20231113	135400	1635841670	6060	6060	6060	6060	161
401	20231113	135300	1634866010	6070	6070	6070	6070	1
402	20231113	135200	1634859940	6070	6070	6070	6070	0
403	20231113	135100	1634859940	6070	6070	6070	6070	181
404	20231113	135000	1633761270	6070	6080	6080	6070	99
405	20231113	134900	1633159540	6080	6080	6080	6080	0
406	20231113	134800	1633159540	6080	6100	6100	6080	341
407	20231113	134700	1631085660	6100	6100	6100	6100	2253
408	20231113	134600	1617342360	6080	6080	6080	6080	0
409	20231113	134500	1617342360	6080	6080	6080	6080	0
410	20231113	134400	1617342360	6080	6070	6080	6070	733
411	20231113	134300	1612886730	6070	6060	6070	6060	1204
412	20231113	134200	1605589090	6060	6060	6060	6060	0
413	20231113	134100	1605589090	6060	6060	6060	6060	51
414	20231113	134000	1605280030	6060	6060	6060	6060	5
415	20231113	133900	1605249730	6060	6060	6060	6060	1
416	20231113	133800	1605243670	6060	6050	6060	6050	1080
417	20231113	133700	1598699000	6050	6060	6060	6050	1037
418	20231113	133600	1592424650	6050	6050	6050	6050	3
419	20231113	133500	1592406500	6050	6050	6050	6050	1
420	20231113	133400	1592400450	6040	6050	6050	6040	12
421	20231113	133300	1592327950	6050	6050	6050	6050	10
422	20231113	133200	1592267450	6050	6050	6050	6050	94
423	20231113	133100	1591698750	6050	6050	6050	6050	170
424	20231113	133000	1590670250	6060	6030	6060	6030	303
425	20231113	132900	1588842050	6030	6030	6030	6030	237
426	20231113	132800	1587412940	5990	6000	6000	5990	150
427	20231113	132700	1586514250	6000	6000	6000	6000	84
428	20231113	132600	1586010250	5990	6000	6000	5990	412
429	20231113	132500	1583538260	5990	6030	6030	5990	55
430	20231113	132400	1583206650	5990	5990	5990	5990	145
431	20231113	132300	1582338100	5990	5990	5990	5990	0
432	20231113	132200	1582338100	5990	5990	5990	5990	938
433	20231113	132100	1576719480	5990	6030	6030	5990	3
434	20231113	132000	1576701430	6040	5990	6040	5980	4199
435	20231113	131900	1551380770	5980	5970	5980	5970	303
436	20231113	131800	1549571570	5970	5960	5970	5960	197
437	20231113	131700	1548396000	5960	5940	5970	5940	90
438	20231113	131600	1547860060	5930	5910	5930	5910	32
439	20231113	131500	1547670500	5910	5900	5910	5900	5
440	20231113	131400	1547640960	5920	5900	5920	5900	24
441	20231113	131300	1547499220	5890	5890	5890	5890	1
442	20231113	131200	1547493330	5950	5900	5950	5900	2
443	20231113	131100	1547481480	5940	5920	5940	5920	208
444	20231113	131000	1546249370	5910	5880	5910	5880	5
445	20231113	130900	1546219880	5920	5920	5920	5920	0
446	20231113	130800	1546219880	5920	5900	5920	5900	450
447	20231113	130700	1543557080	5920	5840	5920	5840	38
448	20231113	130600	1543333670	5930	5930	5930	5930	0
449	20231113	130500	1543333670	5930	5930	5930	5930	1
450	20231113	130400	1543327740	5890	5890	5890	5890	34
451	20231113	130300	1543127480	5850	5850	5850	5850	0
452	20231113	130200	1543127480	5850	5880	5880	5850	4
453	20231113	130100	1543103990	5880	5880	5880	5880	57
454	20231113	130000	1542768830	5810	5810	5810	5810	0
455	20231113	125900	1542768830	5810	5810	5810	5810	0
456	20231113	125800	1542768830	5810	5820	5820	5810	458
457	20231113	125700	1540103860	5980	5980	5980	5980	12
458	20231113	125600	1540032100	5980	6010	6010	5980	193
459	20231113	125500	1538872550	6010	5980	6010	5980	1076
460	20231113	125400	1532406900	6000	5980	6000	5980	913
461	20231113	125300	1526935160	5980	5940	5990	5940	5596
462	20231113	125200	1493609190	5940	5690	5950	5690	2032
463	20231113	125100	1481850620	5690	5690	5690	5690	110
464	20231113	125000	1481224720	5690	5690	5690	5690	51
465	20231113	124900	1480934530	5630	5690	5690	5630	213
466	20231113	124800	1479723340	5680	5680	5680	5680	301
467	20231113	124700	1478013660	5680	5670	5680	5670	229
468	20231113	124600	1476713140	5690	5690	5690	5690	1
469	20231113	124500	1476707450	5610	5640	5700	5610	610
470	20231113	124400	1473237950	5670	5670	5670	5670	1
471	20231113	124300	1473232280	5600	5660	5660	5600	2843
472	20231113	124200	1457248630	5660	5660	5660	5660	0
473	20231113	124100	1457248630	5660	5650	5660	5650	3474
474	20231113	124000	1437586090	5600	5600	5600	5600	156
475	20231113	123900	1436712490	5600	5610	5610	5600	1623
476	20231113	123800	1427618630	5610	5610	5610	5610	203
477	20231113	123700	1426479800	5660	5610	5660	5610	655
478	20231113	123600	1422805200	5610	5630	5630	5610	730
479	20231113	123500	1418708580	5660	5660	5660	5660	10
480	20231113	123400	1418651980	5660	5660	5660	5660	0
481	20231113	123300	1418651980	5660	5680	5700	5610	1433
482	20231113	123200	1410564720	5680	5680	5680	5680	34
483	20231113	123100	1410371600	5660	5660	5660	5660	2
484	20231113	123000	1410360280	5650	5650	5650	5650	63
485	20231113	122900	1410004330	5650	5620	5650	5600	2903
486	20231113	122800	1393659780	5620	5620	5620	5620	31
487	20231113	122700	1393485560	5630	5580	5630	5580	810
488	20231113	122600	1388945760	5580	5600	5600	5580	2145
489	20231113	122500	1376934580	5600	5600	5600	5600	200
490	20231113	122400	1375814580	5640	5640	5640	5640	4
491	20231113	122300	1375792020	5650	5650	5650	5600	811
492	20231113	122200	1371249850	5650	5570	5650	5570	1599
493	20231113	122100	1362297430	5600	5590	5670	5540	8400
494	20231113	122000	1315404880	5600	5530	5600	5520	3792
495	20231113	121900	1294393510	5610	5610	5610	5610	0
496	20231113	121800	1294393510	5610	5680	5680	5610	5513
497	20231113	121700	1263236730	5670	5760	5760	5670	10292
498	20231113	121600	1204381330	5760	5780	5780	5760	226
499	20231113	121500	1203075120	5780	5800	5800	5780	1519
500	20231113	121400	1194265300	5800	5820	5820	5800	5776
501	20231113	121300	1160709420	5830	5840	5840	5830	1338
502	20231113	121200	1152906380	5860	5860	5860	5860	1
503	20231113	121100	1152900520	5850	5850	5860	5850	1238
504	20231113	121000	1145658160	5860	5860	5870	5860	299
505	20231113	120900	1143905720	5870	5870	5870	5870	0
506	20231113	120800	1143905720	5870	5900	5900	5870	61
507	20231113	120700	1143547320	5860	5860	5860	5860	10
508	20231113	120600	1143488720	5860	5860	5860	5860	0
509	20231113	120500	1143488720	5860	5860	5860	5860	162
510	20231113	120400	1142539400	5850	5850	5850	5850	0
511	20231113	120300	1142539400	5850	5910	5910	5850	1216
512	20231113	120200	1135423850	5850	5850	5850	5850	0
513	20231113	120100	1135423850	5850	5900	5900	5850	5032
514	20231113	120000	1105783010	5910	5920	5920	5910	2866
515	20231113	115900	1088832720	5910	5930	5930	5910	2832
516	20231113	115800	1072072550	5930	5940	5940	5930	2912
517	20231113	115700	1054790280	5950	5950	5950	5950	0
518	20231113	115600	1054790280	5950	5950	5950	5950	5
519	20231113	115500	1054760530	5950	5960	5960	5940	1076
520	20231113	115400	1048356570	5950	5950	5950	5950	494
521	20231113	115300	1045417270	5960	5980	5980	5960	700
522	20231113	115200	1041235270	5960	5960	5960	5960	0
523	20231113	115100	1041235270	5960	5960	5960	5960	108
524	20231113	115000	1040591590	5970	5970	5970	5970	100
525	20231113	114900	1039994590	5950	5950	5950	5950	126
526	20231113	114800	1039244890	5950	5950	5950	5950	510
527	20231113	114700	1036210390	5950	5950	5950	5950	1000
528	20231113	114600	1030260390	5960	5960	5960	5960	1382
529	20231113	114500	1022023670	5970	5990	5990	5970	3312
530	20231113	114400	1002240230	5980	5980	5980	5980	0
531	20231113	114300	1002240230	5980	5980	5980	5980	5
532	20231113	114200	1002210330	5990	5990	5990	5990	64
533	20231113	114100	1001826970	5990	5990	5990	5990	1
534	20231113	114000	1001820980	6000	6000	6000	6000	150
535	20231113	113900	1000920980	6000	6000	6000	6000	0
536	20231113	113800	1000920980	6000	6000	6000	6000	100
537	20231113	113700	1000320980	6000	6000	6000	6000	0
538	20231113	113600	1000320980	6000	6000	6000	6000	1
539	20231113	113500	1000314980	6000	6000	6000	6000	0
540	20231113	113400	1000314980	6000	6000	6000	6000	0
541	20231113	113300	1000314980	6000	6000	6000	6000	0
542	20231113	113200	1000314980	6000	6000	6000	5980	499
543	20231113	113100	997329720	6000	6000	6000	6000	1
544	20231113	113000	997323720	6000	6000	6000	6000	1
545	20231113	112900	997317720	6000	6000	6000	6000	0
546	20231113	112800	997317720	6000	5990	6000	5990	3
547	20231113	112700	997299730	5990	6000	6000	5990	1585
548	20231113	112600	987803960	6020	6020	6020	6020	2
549	20231113	112500	987791920	6000	6000	6000	6000	2
550	20231113	112400	987779920	6020	6020	6020	6020	1
551	20231113	112300	987773900	6020	6010	6020	6000	1512
552	20231113	112200	978701690	6010	6010	6010	6010	0
553	20231113	112100	978701690	6010	6010	6010	6010	4
554	20231113	112000	978677650	6010	6010	6010	6010	1382
555	20231113	111900	970371830	6030	6030	6030	6030	0
556	20231113	111800	970371830	6030	6020	6030	6010	15
557	20231113	111700	970281580	6020	6020	6020	6020	0
558	20231113	111600	970281580	6020	6010	6020	6010	154
559	20231113	111500	969354550	6020	6020	6020	6020	0
560	20231113	111400	969354550	6020	6020	6020	6020	0
561	20231113	111300	969354550	6020	6020	6020	6020	306
562	20231113	111200	967512430	6020	6020	6020	6020	0
563	20231113	111100	967512430	6020	6020	6020	6020	2
564	20231113	111000	967500390	6020	6020	6020	6020	200
565	20231113	110900	966296390	6000	6020	6020	6000	917
566	20231113	110800	960794370	5990	6000	6000	5990	1687
567	20231113	110700	950672420	6000	6030	6030	6000	17
568	20231113	110600	950570390	6030	6020	6030	6020	2
569	20231113	110500	950558340	6040	6040	6040	6040	0
570	20231113	110400	950558340	6040	6040	6040	6040	0
571	20231113	110300	950558340	6040	6040	6040	6040	57
572	20231113	110200	950214060	6040	6040	6040	6040	3164
573	20231113	110100	931103500	6000	6000	6000	6000	20
574	20231113	110000	930983500	6040	6040	6040	6040	0
575	20231113	105900	930983500	6040	6040	6040	6000	248
576	20231113	105800	929486980	6040	6030	6040	6030	2
577	20231113	105700	929474910	6040	6040	6040	6000	117
578	20231113	105600	928770990	6040	6040	6040	6040	95
579	20231113	105500	928197190	6040	6040	6040	6040	75
580	20231113	105400	927744190	6040	6040	6040	6040	1
581	20231113	105300	927738150	6050	6000	6050	6000	1000
582	20231113	105200	921738100	6000	5990	6000	5990	513
583	20231113	105100	918665220	5990	6000	6000	5990	41
584	20231113	105000	918419620	6050	6050	6050	6050	6
585	20231113	104900	918383320	5990	6000	6000	5990	511
586	20231113	104800	915319800	6000	6000	6000	6000	1000
587	20231113	104700	909319800	6000	6000	6000	6000	99
588	20231113	104600	908725800	6000	6000	6000	6000	1739
589	20231113	104500	898291800	6000	6020	6020	6000	706
590	20231113	104400	894055700	5990	6030	6030	5990	5927
591	20231113	104300	858450020	6030	6030	6030	6030	1600
592	20231113	104200	848802020	6030	6060	6060	6030	400
593	20231113	104100	846389990	6030	6030	6030	6030	34
594	20231113	104000	846184970	6070	6070	6070	6070	0
595	20231113	103900	846184970	6070	6040	6070	6030	164
596	20231113	103800	845195760	6040	6080	6080	6040	7
597	20231113	103700	845153240	6080	6080	6080	6080	1
598	20231113	103600	845147160	6030	6030	6030	6030	11
599	20231113	103500	845080830	6080	6030	6080	6030	3
600	20231113	103400	845062690	6080	6080	6080	6080	0
601	20231113	103300	845062690	6080	6080	6080	6080	107
602	20231113	103200	844412130	6080	6080	6080	6080	57
603	20231113	103100	844065570	6030	6080	6080	6030	2
604	20231113	103000	844053460	6030	6070	6070	6030	4812
605	20231113	102900	814972270	6070	6070	6070	6060	242
606	20231113	102800	813503530	6070	6070	6070	6070	1
607	20231113	102700	813497460	6100	6100	6100	6100	1
608	20231113	102600	813491360	6100	6100	6100	6100	0
609	20231113	102500	813491360	6100	6100	6100	6100	1
610	20231113	102400	813485260	6060	6060	6060	6060	1
611	20231113	102300	813479200	6100	6100	6100	6100	1
612	20231113	102200	813473100	6060	6060	6060	6060	0
613	20231113	102100	813473100	6060	6070	6070	6060	2097
614	20231113	102000	800756280	6050	6050	6050	6050	0
615	20231113	101900	800756280	6050	6150	6150	6050	1015
616	20231113	101800	794570360	6150	6150	6150	6150	505
617	20231113	101700	791464610	6100	6100	6100	6100	0
618	20231113	101600	791464610	6100	6100	6100	6100	1
619	20231113	101500	791458510	6150	6150	6150	6150	20
620	20231113	101400	791335510	6160	6050	6160	6050	9124
621	20231113	101300	735412020	6060	6060	6060	6060	1
622	20231113	101200	735405960	6030	6030	6030	6030	1
623	20231113	101100	735399930	6060	6050	6060	6050	123
624	20231113	101000	734655770	6050	6070	6070	6050	121
625	20231113	100900	733922690	6030	6030	6030	6030	0
626	20231113	100800	733922690	6030	6050	6050	6030	1386
627	20231113	100700	725553490	6060	6060	6060	6060	0
628	20231113	100600	725553490	6060	6060	6060	6060	129
629	20231113	100500	724771750	6050	6050	6050	6050	1
630	20231113	100400	724765700	6060	6050	6060	6050	332
631	20231113	100300	722754590	6060	6060	6060	6060	1
632	20231113	100200	722748530	6050	6050	6050	6050	233
633	20231113	100100	721338880	6050	6050	6050	6050	0
634	20231113	100000	721338880	6050	6050	6050	6050	33
635	20231113	095900	721139230	6060	6060	6060	6060	0
636	20231113	095800	721139230	6060	6060	6060	6060	3
637	20231113	095700	721121050	6010	6060	6060	6010	61
638	20231113	095600	720752290	6060	6060	6060	6060	0
639	20231113	095500	720752290	6060	6060	6060	6060	20
640	20231113	095400	720631090	6060	6060	6060	6060	1
641	20231113	095300	720625030	6010	6060	6060	6010	34
642	20231113	095200	720420540	6010	6000	6010	6000	2145
643	20231113	095100	707532990	6000	6000	6000	6000	283
644	20231113	095000	705834990	6000	6010	6010	6000	300
645	20231113	094900	704032990	6000	6010	6010	6000	1530
646	20231113	094800	694852680	6000	6010	6010	6000	1532
647	20231113	094700	685649500	6010	6010	6010	6010	70
648	20231113	094600	685228800	6000	6000	6000	6000	32
649	20231113	094500	685036800	6010	6010	6010	6010	4
650	20231113	094400	685012760	6000	6000	6010	6000	230
651	20231113	094300	683632460	6000	6020	6020	6000	1067
652	20231113	094200	677219990	6020	6070	6070	6020	361
653	20231113	094100	675040880	6070	6070	6070	6070	150
654	20231113	094000	674130380	6090	6090	6090	6090	542
655	20231113	093900	670829600	6090	6090	6090	6090	0
656	20231113	093800	670829600	6090	6090	6090	6080	240
657	20231113	093700	669368020	6010	6120	6120	6010	1528
658	20231113	093600	660126230	6110	6090	6120	6090	1605
659	20231113	093500	650334650	6120	6120	6120	6120	1
660	20231113	093400	650328530	6090	6090	6090	6090	843
661	20231113	093300	645194660	6080	6130	6140	6080	1459
662	20231113	093200	636303660	6130	6130	6130	6130	5
663	20231113	093100	636273010	6130	6120	6130	6100	3010
664	20231113	093000	617896210	6120	6130	6130	6120	1496
665	20231113	092900	608729660	6130	6130	6130	6130	170
666	20231113	092800	607687560	6170	6150	6170	6150	2023
667	20231113	092700	595228410	6150	6150	6150	6150	8
668	20231113	092600	595179210	6120	6120	6120	6120	50
669	20231113	092500	594873210	6120	6160	6160	6120	1555
670	20231113	092400	585296950	6160	6150	6160	6150	1000
671	20231113	092300	579137950	6120	6160	6160	6120	2389
672	20231113	092200	564429380	6120	6140	6150	6120	1101
673	20231113	092100	557661860	6140	6130	6140	6120	1290
674	20231113	092000	549762640	6120	6110	6120	6100	1556
675	20231113	091900	540257700	6100	6100	6110	6100	643
676	20231113	091800	536333400	6100	6140	6140	6100	726
677	20231113	091700	531899190	6100	6100	6140	6100	314
678	20231113	091600	529982990	6140	6090	6140	6090	619
679	20231113	091500	526190040	6090	6060	6090	6060	513
680	20231113	091400	523070280	6060	5960	6060	5960	2231
681	20231113	091300	509656140	5960	5940	5960	5930	2979
682	20231113	091200	491959830	5940	5970	5970	5920	3641
683	20231113	091100	470327680	5980	5970	6000	5940	453
684	20231113	091000	467632360	5920	6090	6090	5910	10608
685	20231113	090900	404221590	6100	6100	6100	6090	655
686	20231113	090800	400228090	6100	6170	6170	6100	9962
687	20231113	090700	339095210	6170	6190	6190	6170	3697
688	20231113	090600	316244660	6190	6210	6210	6180	489
689	20231113	090500	313218170	6240	6240	6250	6180	8530
690	20231113	090400	260166010	6250	6230	6260	6210	5435
691	20231113	090300	226299530	6260	6200	6260	6200	3614
692	20231113	090200	203820920	6160	6230	6230	6160	9593
693	20231113	090100	144261060	6230	6220	6280	6220	6157
694	20231113	090000	105866790	6210	6230	6280	6200	16981