KissMeData/109610/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200800	15593484260	5040	5040	5040	5040	62029
3	20231113	200700	15593484260	5040	5040	5040	5040	0
4	20231113	200600	15593484260	5040	5040	5040	5040	0
5	20231113	200500	15593484260	5040	5040	5040	5040	0
6	20231113	200400	15593484260	5040	5040	5040	5040	0
7	20231113	200300	15593484260	5040	5040	5040	5040	0
8	20231113	200200	15593484260	5040	5040	5040	5040	0
9	20231113	200100	15593484260	5040	5040	5040	5040	0
10	20231113	200000	15593484260	5040	5040	5040	5040	0
11	20231113	195900	15593484260	5040	5040	5040	5040	0
12	20231113	195800	15593484260	5040	5040	5040	5040	0
13	20231113	195700	15593484260	5040	5040	5040	5040	0
14	20231113	195600	15593484260	5040	5040	5040	5040	0
15	20231113	195500	15593484260	5040	5040	5040	5040	0
16	20231113	195400	15593484260	5040	5040	5040	5040	0
17	20231113	195300	15593484260	5040	5040	5040	5040	0
18	20231113	195200	15593484260	5040	5040	5040	5040	0
19	20231113	195100	15593484260	5040	5040	5040	5040	0
20	20231113	195000	15593484260	5040	5040	5040	5040	0
21	20231113	194900	15593484260	5040	5040	5040	5040	0
22	20231113	194800	15593484260	5040	5040	5040	5040	0
23	20231113	194700	15593484260	5040	5040	5040	5040	0
24	20231113	194600	15593484260	5040	5040	5040	5040	0
25	20231113	194500	15593484260	5040	5040	5040	5040	0
26	20231113	194400	15593484260	5040	5040	5040	5040	0
27	20231113	194300	15593484260	5040	5040	5040	5040	0
28	20231113	194200	15593484260	5040	5040	5040	5040	0
29	20231113	194100	15593484260	5040	5040	5040	5040	0
30	20231113	194000	15593484260	5040	5040	5040	5040	0
31	20231113	193900	15593484260	5040	5040	5040	5040	0
32	20231113	193800	15593484260	5040	5040	5040	5040	62029
33	20231113	193700	15593484260	5040	5040	5040	5040	0
34	20231113	193600	15593484260	5040	5040	5040	5040	0
35	20231113	193500	15593484260	5040	5040	5040	5040	0
36	20231113	193400	15593484260	5040	5040	5040	5040	0
37	20231113	193300	15593484260	5040	5040	5040	5040	0
38	20231113	193200	15593484260	5040	5040	5040	5040	0
39	20231113	193100	15593484260	5040	5040	5040	5040	0
40	20231113	193000	15593484260	5040	5040	5040	5040	0
41	20231113	192900	15593484260	5040	5040	5040	5040	0
42	20231113	192800	15593484260	5040	5040	5040	5040	0
43	20231113	192700	15593484260	5040	5040	5040	5040	0
44	20231113	192600	15593484260	5040	5040	5040	5040	0
45	20231113	192500	15593484260	5040	5040	5040	5040	0
46	20231113	192400	15593484260	5040	5040	5040	5040	0
47	20231113	192300	15593484260	5040	5040	5040	5040	0
48	20231113	192200	15593484260	5040	5040	5040	5040	0
49	20231113	192100	15593484260	5040	5040	5040	5040	0
50	20231113	192000	15593484260	5040	5040	5040	5040	0
51	20231113	191900	15593484260	5040	5040	5040	5040	0
52	20231113	191800	15593484260	5040	5040	5040	5040	0
53	20231113	191700	15593484260	5040	5040	5040	5040	0
54	20231113	191600	15593484260	5040	5040	5040	5040	0
55	20231113	191500	15593484260	5040	5040	5040	5040	0
56	20231113	191400	15593484260	5040	5040	5040	5040	0
57	20231113	191300	15593484260	5040	5040	5040	5040	0
58	20231113	191200	15593484260	5040	5040	5040	5040	0
59	20231113	191100	15593484260	5040	5040	5040	5040	0
60	20231113	191000	15593484260	5040	5040	5040	5040	0
61	20231113	190900	15593484260	5040	5040	5040	5040	0
62	20231113	190800	15593484260	5040	5040	5040	5040	62029
63	20231113	190700	15593484260	5040	5040	5040	5040	0
64	20231113	190600	15593484260	5040	5040	5040	5040	0
65	20231113	190500	15593484260	5040	5040	5040	5040	0
66	20231113	190400	15593484260	5040	5040	5040	5040	0
67	20231113	190300	15593484260	5040	5040	5040	5040	0
68	20231113	190200	15593484260	5040	5040	5040	5040	0
69	20231113	190100	15593484260	5040	5040	5040	5040	0
70	20231113	190000	15593484260	5040	5040	5040	5040	0
71	20231113	185900	15593484260	5040	5040	5040	5040	0
72	20231113	185800	15593484260	5040	5040	5040	5040	0
73	20231113	185700	15593484260	5040	5040	5040	5040	0
74	20231113	185600	15593484260	5040	5040	5040	5040	0
75	20231113	185500	15593484260	5040	5040	5040	5040	0
76	20231113	185400	15593484260	5040	5040	5040	5040	0
77	20231113	185300	15593484260	5040	5040	5040	5040	0
78	20231113	185200	15593484260	5040	5040	5040	5040	0
79	20231113	185100	15593484260	5040	5040	5040	5040	0
80	20231113	185000	15593484260	5040	5040	5040	5040	0
81	20231113	184900	15593484260	5040	5040	5040	5040	0
82	20231113	184800	15593484260	5040	5040	5040	5040	0
83	20231113	184700	15593484260	5040	5040	5040	5040	0
84	20231113	184600	15593484260	5040	5040	5040	5040	0
85	20231113	184500	15593484260	5040	5040	5040	5040	0
86	20231113	184400	15593484260	5040	5040	5040	5040	0
87	20231113	184300	15593484260	5040	5040	5040	5040	0
88	20231113	184200	15593484260	5040	5040	5040	5040	0
89	20231113	184100	15593484260	5040	5040	5040	5040	0
90	20231113	184000	15593484260	5040	5040	5040	5040	0
91	20231113	183900	15593484260	5040	5040	5040	5040	0
92	20231113	183800	15593484260	5040	5040	5040	5040	62029
93	20231113	183700	15593484260	5040	5040	5040	5040	0
94	20231113	183600	15593484260	5040	5040	5040	5040	0
95	20231113	183500	15593484260	5040	5040	5040	5040	0
96	20231113	183400	15593484260	5040	5040	5040	5040	0
97	20231113	183300	15593484260	5040	5040	5040	5040	0
98	20231113	183200	15593484260	5040	5040	5040	5040	0
99	20231113	183100	15593484260	5040	5040	5040	5040	0
100	20231113	183000	15593484260	5040	5040	5040	5040	0
101	20231113	182900	15593484260	5040	5040	5040	5040	0
102	20231113	182800	15593484260	5040	5040	5040	5040	0
103	20231113	182700	15593484260	5040	5040	5040	5040	0
104	20231113	182600	15593484260	5040	5040	5040	5040	0
105	20231113	182500	15593484260	5040	5040	5040	5040	0
106	20231113	182400	15593484260	5040	5040	5040	5040	0
107	20231113	182300	15593484260	5040	5040	5040	5040	0
108	20231113	182200	15593484260	5040	5040	5040	5040	0
109	20231113	182100	15593484260	5040	5040	5040	5040	0
110	20231113	182000	15593484260	5040	5040	5040	5040	0
111	20231113	181900	15593484260	5040	5040	5040	5040	0
112	20231113	181800	15593484260	5040	5040	5040	5040	0
113	20231113	181700	15593484260	5040	5040	5040	5040	0
114	20231113	181600	15593484260	5040	5040	5040	5040	0
115	20231113	181500	15593484260	5040	5040	5040	5040	0
116	20231113	181400	15593484260	5040	5040	5040	5040	0
117	20231113	181300	15593484260	5040	5040	5040	5040	0
118	20231113	181200	15593484260	5040	5040	5040	5040	0
119	20231113	181100	15593484260	5040	5040	5040	5040	0
120	20231113	181000	15593484260	5040	5040	5040	5040	0
121	20231113	180900	15593484260	5040	5040	5040	5040	0
122	20231113	180800	15593484260	5040	5040	5040	5040	62029
123	20231113	180700	15593484260	5040	5040	5040	5040	0
124	20231113	180600	15593484260	5040	5040	5040	5040	0
125	20231113	180500	15593484260	5040	5040	5040	5040	0
126	20231113	180400	15593484260	5040	5040	5040	5040	0
127	20231113	180300	15593484260	5040	5040	5040	5040	0
128	20231113	180200	15593484260	5040	5040	5040	5040	0
129	20231113	180100	15593484260	5040	5040	5040	5040	0
130	20231113	180000	15593484260	5040	5040	5040	5040	0
131	20231113	175900	15593484260	5040	5040	5040	5040	0
132	20231113	175800	15593484260	5040	5040	5040	5040	0
133	20231113	175700	15593484260	5040	5040	5040	5040	0
134	20231113	175600	15593484260	5040	5040	5040	5040	0
135	20231113	175500	15593484260	5040	5040	5040	5040	0
136	20231113	175400	15593484260	5040	5040	5040	5040	0
137	20231113	175300	15593484260	5040	5040	5040	5040	0
138	20231113	175200	15593484260	5040	5040	5040	5040	0
139	20231113	175100	15593484260	5040	5040	5040	5040	0
140	20231113	175000	15593484260	5040	5040	5040	5040	0
141	20231113	174900	15593484260	5040	5040	5040	5040	0
142	20231113	174800	15593484260	5040	5040	5040	5040	0
143	20231113	174700	15593484260	5040	5040	5040	5040	0
144	20231113	174600	15593484260	5040	5040	5040	5040	0
145	20231113	174500	15593484260	5040	5040	5040	5040	0
146	20231113	174400	15593484260	5040	5040	5040	5040	0
147	20231113	174300	15593484260	5040	5040	5040	5040	0
148	20231113	174200	15593484260	5040	5040	5040	5040	0
149	20231113	174100	15593484260	5040	5040	5040	5040	0
150	20231113	174000	15593484260	5040	5040	5040	5040	0
151	20231113	173900	15593484260	5040	5040	5040	5040	0
152	20231113	173800	15593484260	5040	5040	5040	5040	62029
153	20231113	173700	15593484260	5040	5040	5040	5040	0
154	20231113	173600	15593484260	5040	5040	5040	5040	0
155	20231113	173500	15593484260	5040	5040	5040	5040	0
156	20231113	173400	15593484260	5040	5040	5040	5040	0
157	20231113	173300	15593484260	5040	5040	5040	5040	0
158	20231113	173200	15593484260	5040	5040	5040	5040	0
159	20231113	173100	15593484260	5040	5040	5040	5040	0
160	20231113	173000	15593484260	5040	5040	5040	5040	0
161	20231113	172900	15593484260	5040	5040	5040	5040	0
162	20231113	172800	15593484260	5040	5040	5040	5040	0
163	20231113	172700	15593484260	5040	5040	5040	5040	0
164	20231113	172600	15593484260	5040	5040	5040	5040	0
165	20231113	172500	15593484260	5040	5040	5040	5040	0
166	20231113	172400	15593484260	5040	5040	5040	5040	0
167	20231113	172300	15593484260	5040	5040	5040	5040	0
168	20231113	172200	15593484260	5040	5040	5040	5040	0
169	20231113	172100	15593484260	5040	5040	5040	5040	0
170	20231113	172000	15593484260	5040	5040	5040	5040	0
171	20231113	171900	15593484260	5040	5040	5040	5040	0
172	20231113	171800	15593484260	5040	5040	5040	5040	0
173	20231113	171700	15593484260	5040	5040	5040	5040	0
174	20231113	171600	15593484260	5040	5040	5040	5040	0
175	20231113	171500	15593484260	5040	5040	5040	5040	0
176	20231113	171400	15593484260	5040	5040	5040	5040	0
177	20231113	171300	15593484260	5040	5040	5040	5040	0
178	20231113	171200	15593484260	5040	5040	5040	5040	0
179	20231113	171100	15593484260	5040	5040	5040	5040	0
180	20231113	171000	15593484260	5040	5040	5040	5040	0
181	20231113	170900	15593484260	5040	5040	5040	5040	0
182	20231113	170800	15593484260	5040	5040	5040	5040	62029
183	20231113	170700	15593484260	5040	5040	5040	5040	0
184	20231113	170600	15593484260	5040	5040	5040	5040	0
185	20231113	170500	15593484260	5040	5040	5040	5040	0
186	20231113	170400	15593484260	5040	5040	5040	5040	0
187	20231113	170300	15593484260	5040	5040	5040	5040	0
188	20231113	170200	15593484260	5040	5040	5040	5040	0
189	20231113	170100	15593484260	5040	5040	5040	5040	0
190	20231113	170000	15593484260	5040	5040	5040	5040	0
191	20231113	165900	15593484260	5040	5040	5040	5040	0
192	20231113	165800	15593484260	5040	5040	5040	5040	0
193	20231113	165700	15593484260	5040	5040	5040	5040	0
194	20231113	165600	15593484260	5040	5040	5040	5040	0
195	20231113	165500	15593484260	5040	5040	5040	5040	0
196	20231113	165400	15593484260	5040	5040	5040	5040	0
197	20231113	165300	15593484260	5040	5040	5040	5040	0
198	20231113	165200	15593484260	5040	5040	5040	5040	0
199	20231113	165100	15593484260	5040	5040	5040	5040	0
200	20231113	165000	15593484260	5040	5040	5040	5040	0
201	20231113	164900	15593484260	5040	5040	5040	5040	0
202	20231113	164800	15593484260	5040	5040	5040	5040	0
203	20231113	164700	15593484260	5040	5040	5040	5040	0
204	20231113	164600	15593484260	5040	5040	5040	5040	0
205	20231113	164500	15593484260	5040	5040	5040	5040	0
206	20231113	164400	15593484260	5040	5040	5040	5040	0
207	20231113	164300	15593484260	5040	5040	5040	5040	0
208	20231113	164200	15593484260	5040	5040	5040	5040	0
209	20231113	164100	15593484260	5040	5040	5040	5040	0
210	20231113	164000	15593484260	5040	5040	5040	5040	0
211	20231113	163900	15593484260	5040	5040	5040	5040	0
212	20231113	163800	15593484260	5040	5040	5040	5040	62029
213	20231113	163700	15593484260	5040	5040	5040	5040	0
214	20231113	163600	15593484260	5040	5040	5040	5040	0
215	20231113	163500	15593484260	5040	5040	5040	5040	0
216	20231113	163400	15593484260	5040	5040	5040	5040	0
217	20231113	163300	15593484260	5040	5040	5040	5040	0
218	20231113	163200	15593484260	5040	5040	5040	5040	0
219	20231113	163100	15593484260	5040	5040	5040	5040	0
220	20231113	163000	15593484260	5040	5040	5040	5040	0
221	20231113	162900	15593484260	5040	5040	5040	5040	0
222	20231113	162800	15593484260	5040	5040	5040	5040	0
223	20231113	162700	15593484260	5040	5040	5040	5040	0
224	20231113	162600	15593484260	5040	5040	5040	5040	0
225	20231113	162500	15593484260	5040	5040	5040	5040	0
226	20231113	162400	15593484260	5040	5040	5040	5040	0
227	20231113	162300	15593484260	5040	5040	5040	5040	0
228	20231113	162200	15593484260	5040	5040	5040	5040	0
229	20231113	162100	15593484260	5040	5040	5040	5040	0
230	20231113	162000	15593484260	5040	5040	5040	5040	0
231	20231113	161900	15593484260	5040	5040	5040	5040	0
232	20231113	161800	15593484260	5040	5040	5040	5040	0
233	20231113	161700	15593484260	5040	5040	5040	5040	0
234	20231113	161600	15593484260	5040	5040	5040	5040	0
235	20231113	161500	15593484260	5040	5040	5040	5040	0
236	20231113	161400	15593484260	5040	5040	5040	5040	0
237	20231113	161300	15593484260	5040	5040	5040	5040	0
238	20231113	161200	15593484260	5040	5040	5040	5040	0
239	20231113	161100	15593484260	5040	5040	5040	5040	0
240	20231113	161000	15593484260	5040	5040	5040	5040	0
241	20231113	160900	15593484260	5040	5040	5040	5040	0
242	20231113	160800	15593484260	5040	5040	5040	5040	62029
243	20231113	160700	15593484260	5040	5040	5040	5040	0
244	20231113	160600	15593484260	5040	5040	5040	5040	0
245	20231113	160500	15593484260	5040	5040	5040	5040	0
246	20231113	160400	15593484260	5040	5040	5040	5040	0
247	20231113	160300	15593484260	5040	5040	5040	5040	0
248	20231113	160200	15593484260	5040	5040	5040	5040	0
249	20231113	160100	15593484260	5040	5040	5040	5040	0
250	20231113	160000	15593484260	5040	5040	5040	5040	0
251	20231113	155900	15593484260	5040	5040	5040	5040	0
252	20231113	155800	15593484260	5040	5040	5040	5040	0
253	20231113	155700	15593484260	5040	5040	5040	5040	0
254	20231113	155600	15593484260	5040	5040	5040	5040	0
255	20231113	155500	15593484260	5040	5040	5040	5040	0
256	20231113	155400	15593484260	5040	5040	5040	5040	0
257	20231113	155300	15593484260	5040	5040	5040	5040	0
258	20231113	155200	15593484260	5040	5040	5040	5040	0
259	20231113	155100	15593484260	5040	5040	5040	5040	0
260	20231113	155000	15593484260	5040	5040	5040	5040	0
261	20231113	154900	15593484260	5040	5040	5040	5040	0
262	20231113	154800	15593484260	5040	5040	5040	5040	0
263	20231113	154700	15593484260	5040	5040	5040	5040	0
264	20231113	154600	15593484260	5040	5040	5040	5040	0
265	20231113	154500	15593484260	5040	5040	5040	5040	0
266	20231113	154400	15593484260	5040	5040	5040	5040	0
267	20231113	154300	15593484260	5040	5040	5040	5040	0
268	20231113	154200	15593484260	5040	5040	5040	5040	0
269	20231113	154100	15593484260	5040	5040	5040	5040	0
270	20231113	154000	15593484260	5040	5040	5040	5040	0
271	20231113	153900	15593484260	5040	5040	5040	5040	0
272	20231113	153800	15593484260	5040	5040	5040	5040	62029
273	20231113	153700	15593484260	5040	5040	5040	5040	0
274	20231113	153600	15593484260	5040	5040	5040	5040	0
275	20231113	153500	15593484260	5040	5040	5040	5040	0
276	20231113	153400	15593484260	5040	5040	5040	5040	0
277	20231113	153300	15593484260	5040	5040	5040	5040	0
278	20231113	153200	15593484260	5040	5040	5040	5040	0
279	20231113	153100	15593484260	5040	5040	5040	5040	0
280	20231113	153000	15593484260	5040	5040	5040	5040	62029
281	20231113	152900	15280858100	5050	5050	5050	5050	0
282	20231113	152800	15280858100	5050	5050	5050	5050	0
283	20231113	152700	15280858100	5050	5050	5050	5050	0
284	20231113	152600	15280858100	5050	5050	5050	5050	0
285	20231113	152500	15280858100	5050	5050	5050	5050	0
286	20231113	152400	15280858100	5050	5050	5050	5050	0
287	20231113	152300	15280858100	5050	5050	5050	5050	0
288	20231113	152200	15280858100	5050	5050	5050	5050	0
289	20231113	152100	15280858100	5050	5050	5050	5050	0
290	20231113	152000	15280858100	5050	5050	5050	5050	0
291	20231113	151900	15280858100	5050	5050	5060	5050	27997
292	20231113	151800	15139362790	5050	5050	5060	5030	24180
293	20231113	151700	15017318960	5040	5050	5060	5040	9511
294	20231113	151600	14969341920	5050	5060	5060	5040	15712
295	20231113	151500	14890088630	5050	5060	5070	5050	3287
296	20231113	151400	14873460110	5050	5070	5070	5050	8213
297	20231113	151300	14831933360	5060	5080	5080	5060	7288
298	20231113	151200	14795030270	5070	5080	5080	5040	4690
299	20231113	151100	14771258650	5040	5080	5080	5040	20504
300	20231113	151000	14667502080	5080	5070	5090	5070	3945
301	20231113	150900	14647468370	5070	5060	5080	5050	24009
302	20231113	150800	14525790900	5060	5040	5060	5040	5638
303	20231113	150700	14497287010	5040	5050	5060	5040	45964
304	20231113	150600	14265425560	5050	5060	5070	5050	5280
305	20231113	150500	14238709910	5060	5070	5070	5050	8692
306	20231113	150400	14194724700	5070	5070	5080	5060	6393
307	20231113	150300	14162320210	5070	5070	5080	5060	10328
308	20231113	150200	14109964630	5070	5090	5090	5070	8657
309	20231113	150100	14066001060	5090	5080	5090	5070	2279
310	20231113	150000	14054417580	5080	5090	5090	5080	4729
311	20231113	145900	14030388940	5090	5100	5100	5080	7839
312	20231113	145800	13990438570	5090	5080	5100	5080	7230
313	20231113	145700	13953589030	5080	5070	5090	5070	4242
314	20231113	145600	13932029030	5070	5060	5070	5050	3239
315	20231113	145500	13915635890	5060	5040	5060	5040	17384
316	20231113	145400	13827967710	5040	5050	5060	5040	10794
317	20231113	145300	13773484830	5060	5060	5060	5050	6115
318	20231113	145200	13742560770	5050	5050	5060	5040	7092
319	20231113	145100	13706747600	5060	5040	5060	5030	20219
320	20231113	145000	13604775510	5030	5050	5060	5030	29393
321	20231113	144900	13456531730	5060	5060	5070	5050	9004
322	20231113	144800	13411004330	5060	5050	5060	5050	16640
323	20231113	144700	13326918570	5050	5090	5090	5050	35787
324	20231113	144600	13145935840	5070	5100	5100	5070	31750
325	20231113	144500	12984686790	5090	5100	5100	5090	7342
326	20231113	144400	12947264920	5100	5100	5110	5080	24905
327	20231113	144300	12820438790	5100	5100	5100	5080	36040
328	20231113	144200	12637073080	5090	5110	5110	5090	10469
329	20231113	144100	12583678260	5110	5110	5120	5100	20048
330	20231113	144000	12481325450	5120	5130	5130	5110	7208
331	20231113	143900	12444420640	5130	5140	5150	5120	13151
332	20231113	143800	12376864210	5130	5130	5130	5120	3164
333	20231113	143700	12360642770	5130	5130	5130	5120	14018
334	20231113	143600	12288847310	5130	5140	5140	5120	24897
335	20231113	143500	12161142680	5140	5150	5150	5140	14291
336	20231113	143400	12087662040	5150	5160	5160	5140	29003
337	20231113	143300	11938298560	5150	5170	5170	5150	7605
338	20231113	143200	11899051740	5160	5170	5170	5160	75
339	20231113	143100	11898664310	5170	5160	5170	5160	5589
340	20231113	143000	11869825060	5170	5170	5170	5160	3667
341	20231113	142900	11850887630	5170	5170	5170	5160	1630
342	20231113	142800	11842460820	5170	5160	5170	5160	2135
343	20231113	142700	11831444120	5160	5170	5170	5160	700
344	20231113	142600	11827830200	5170	5170	5170	5160	3831
345	20231113	142500	11808061140	5160	5170	5170	5160	1147
346	20231113	142400	11802142080	5170	5150	5170	5150	1654
347	20231113	142300	11793591670	5150	5160	5170	5150	5864
348	20231113	142200	11763333370	5160	5170	5170	5160	4194
349	20231113	142100	11741658500	5180	5170	5180	5160	5232
350	20231113	142000	11714604270	5170	5160	5170	5160	213
351	20231113	141900	11713503910	5170	5170	5170	5160	1277
352	20231113	141800	11706910220	5170	5150	5170	5150	3501
353	20231113	141700	11688853930	5160	5170	5170	5150	29207
354	20231113	141600	11538240430	5170	5170	5170	5160	2640
355	20231113	141500	11524591640	5180	5170	5180	5170	1908
356	20231113	141400	11514726950	5170	5170	5180	5170	1120
357	20231113	141300	11508933980	5180	5170	5180	5160	1901
358	20231113	141200	11499111910	5170	5170	5170	5160	5694
359	20231113	141100	11469686840	5170	5170	5180	5170	8560
360	20231113	141000	11425429420	5180	5190	5190	5170	3202
361	20231113	140900	11408845890	5190	5170	5190	5170	2366
362	20231113	140800	11396589990	5180	5180	5180	5180	3345
363	20231113	140700	11379262890	5180	5190	5190	5180	6490
364	20231113	140600	11345644530	5190	5180	5190	5180	1153
365	20231113	140500	11339671920	5170	5180	5180	5170	3256
366	20231113	140400	11322806050	5180	5180	5180	5170	3808
367	20231113	140300	11303083590	5180	5200	5200	5180	3890
368	20231113	140200	11282932970	5190	5180	5200	5180	8705
369	20231113	140100	11237812850	5180	5180	5180	5180	4301
370	20231113	140000	11215533670	5180	5200	5200	5180	4909
371	20231113	135900	11190102470	5200	5180	5200	5180	486
372	20231113	135800	11187584510	5180	5190	5190	5180	1966
373	20231113	135700	11177399460	5190	5200	5200	5180	5714
374	20231113	135600	11147788590	5190	5200	5200	5180	2315
375	20231113	135500	11135774710	5190	5200	5200	5190	1612
376	20231113	135400	11127403610	5190	5190	5210	5180	2021
377	20231113	135300	11116912920	5180	5220	5270	5170	24100
378	20231113	135200	10991095010	5190	5200	5200	5190	7583
379	20231113	135100	10951693260	5200	5210	5220	5200	1361
380	20231113	135000	10944602430	5210	5220	5220	5210	2560
381	20231113	134900	10931262080	5220	5220	5220	5210	540
382	20231113	134800	10928446680	5230	5230	5250	5210	4870
383	20231113	134700	10902984920	5230	5230	5230	5220	147
384	20231113	134600	10902216200	5220	5220	5220	5220	171
385	20231113	134500	10901323580	5220	5250	5250	5220	2604
386	20231113	134400	10887693890	5250	5240	5250	5230	3254
387	20231113	134300	10870619670	5230	5220	5240	5220	1055
388	20231113	134200	10865102640	5220	5210	5220	5210	443
389	20231113	134100	10862794260	5210	5210	5220	5200	6802
390	20231113	134000	10827398120	5210	5230	5230	5210	3712
391	20231113	133900	10808034490	5230	5230	5240	5230	1673
392	20231113	133800	10799284510	5230	5230	5230	5220	206
393	20231113	133700	10798207150	5240	5220	5240	5210	5625
394	20231113	133600	10768887290	5210	5230	5250	5210	6863
395	20231113	133500	10733051510	5220	5220	5230	5220	1411
396	20231113	133400	10725685990	5220	5240	5240	5220	6367
397	20231113	133300	10692414290	5240	5260	5260	5240	2446
398	20231113	133200	10679596520	5260	5240	5260	5230	4385
399	20231113	133100	10656592860	5240	5250	5260	5240	9358
400	20231113	133000	10607498730	5260	5250	5270	5250	4268
401	20231113	132900	10585079140	5260	5260	5280	5250	6218
402	20231113	132800	10552322270	5260	5260	5270	5260	3936
403	20231113	132700	10531618310	5260	5250	5270	5250	2046
404	20231113	132600	10520857480	5250	5260	5280	5250	8152
405	20231113	132500	10477925790	5260	5250	5270	5230	11449
406	20231113	132400	10417703770	5250	5230	5250	5220	6766
407	20231113	132300	10382264100	5230	5210	5230	5210	889
408	20231113	132200	10377616670	5210	5220	5230	5200	10040
409	20231113	132100	10325271780	5220	5230	5230	5220	2623
410	20231113	132000	10311560790	5230	5220	5230	5220	3273
411	20231113	131900	10294475430	5220	5210	5220	5210	5263
412	20231113	131800	10267054060	5210	5200	5220	5200	2262
413	20231113	131700	10255287930	5190	5200	5210	5190	10885
414	20231113	131600	10198678200	5210	5200	5210	5200	1716
415	20231113	131500	10189750590	5210	5210	5210	5200	1843
416	20231113	131400	10180148690	5200	5210	5210	5200	1811
417	20231113	131300	10170723070	5210	5190	5210	5190	17230
418	20231113	131200	10081293050	5190	5210	5210	5190	2138
419	20231113	131100	10070164570	5180	5160	5210	5160	7772
420	20231113	131000	10029987710	5160	5170	5180	5150	13980
421	20231113	130900	9957865860	5170	5170	5170	5160	4198
422	20231113	130800	9936173070	5170	5190	5190	5170	8756
423	20231113	130700	9890891660	5190	5200	5220	5180	4562
424	20231113	130600	9867213060	5210	5210	5210	5190	5119
425	20231113	130500	9840593670	5210	5220	5220	5200	319
426	20231113	130400	9838932700	5220	5220	5220	5220	100
427	20231113	130300	9838410700	5230	5230	5230	5230	3
428	20231113	130200	9838395010	5220	5200	5230	5200	3872
429	20231113	130100	9818206880	5200	5230	5230	5200	4720
430	20231113	130000	9793624230	5210	5240	5240	5210	5006
431	20231113	125900	9767488020	5240	5240	5240	5230	2282
432	20231113	125800	9755536650	5240	5230	5250	5230	3455
433	20231113	125700	9737433000	5230	5230	5240	5230	2766
434	20231113	125600	9722943160	5230	5230	5230	5220	6559
435	20231113	125500	9688679420	5230	5240	5240	5230	1002
436	20231113	125400	9683438950	5220	5240	5240	5220	3202
437	20231113	125300	9666689030	5240	5240	5240	5240	340
438	20231113	125200	9664907430	5230	5230	5230	5230	150
439	20231113	125100	9664122930	5240	5230	5240	5220	1107
440	20231113	125000	9658335630	5220	5230	5240	5220	3035
441	20231113	124900	9642444860	5230	5230	5240	5230	3373
442	20231113	124800	9624791930	5240	5240	5240	5230	552
443	20231113	124700	9621902680	5230	5230	5230	5230	632
444	20231113	124600	9618597320	5230	5220	5230	5220	2598
445	20231113	124500	9605017220	5220	5230	5230	5220	1637
446	20231113	124400	9596466540	5230	5220	5230	5210	2669
447	20231113	124300	9582533240	5220	5220	5230	5220	7303
448	20231113	124200	9544347290	5220	5220	5230	5220	2629
449	20231113	124100	9530620270	5220	5230	5230	5220	7543
450	20231113	124000	9491207130	5230	5230	5230	5230	3091
451	20231113	123900	9475041200	5230	5220	5230	5220	3136
452	20231113	123800	9458646410	5220	5220	5230	5220	2671
453	20231113	123700	9444694070	5220	5220	5220	5210	1179
454	20231113	123600	9438542020	5220	5230	5230	5220	10889
455	20231113	123500	9381694990	5230	5210	5230	5210	2505
456	20231113	123400	9368621910	5210	5210	5210	5200	4415
457	20231113	123300	9345644760	5210	5210	5210	5200	603
458	20231113	123200	9342503180	5210	5210	5210	5210	1678
459	20231113	123100	9333760800	5210	5210	5210	5200	667
460	20231113	123000	9330286670	5210	5210	5220	5210	973
461	20231113	122900	9325216820	5210	5210	5220	5200	3300
462	20231113	122800	9308022660	5210	5210	5220	5200	955
463	20231113	122700	9303046600	5210	5210	5220	5210	5055
464	20231113	122600	9276709050	5200	5190	5200	5180	5400
465	20231113	122500	9248670450	5180	5180	5190	5180	850
466	20231113	122400	9244267340	5190	5180	5190	5180	1175
467	20231113	122300	9238173800	5180	5190	5190	5180	48
468	20231113	122200	9237925100	5170	5190	5190	5170	6787
469	20231113	122100	9202809460	5190	5190	5200	5190	725
470	20231113	122000	9199046500	5180	5190	5190	5180	2737
471	20231113	121900	9184851260	5200	5200	5200	5180	6534
472	20231113	121800	9150934550	5200	5190	5200	5190	2386
473	20231113	121700	9138532710	5190	5180	5190	5180	2693
474	20231113	121600	9124575040	5180	5160	5180	5160	1833
475	20231113	121500	9115095460	5170	5170	5170	5150	3263
476	20231113	121400	9098254470	5170	5170	5170	5160	1236
477	20231113	121300	9091875620	5160	5170	5170	5160	2236
478	20231113	121200	9080330080	5170	5170	5180	5150	2172
479	20231113	121100	9069116160	5130	5190	5200	5130	16825
480	20231113	121000	8982415230	5190	5150	5190	5150	3387
481	20231113	120900	8964877280	5170	5150	5170	5140	30847
482	20231113	120800	8806051540	5150	5150	5160	5150	2497
483	20231113	120700	8793191740	5150	5160	5170	5150	21073
484	20231113	120600	8684490200	5160	5160	5160	5150	10124
485	20231113	120500	8632321340	5160	5160	5170	5160	3263
486	20231113	120400	8615465870	5160	5170	5170	5160	5714
487	20231113	120300	8585981330	5170	5170	5170	5160	6347
488	20231113	120200	8553194290	5180	5180	5190	5180	8045
489	20231113	120100	8511520530	5180	5160	5180	5160	3037
490	20231113	120000	8495813800	5150	5150	5160	5130	4157
491	20231113	115900	8474420050	5140	5160	5170	5140	17379
492	20231113	115800	8384926580	5160	5170	5170	5160	3452
493	20231113	115700	8367109470	5170	5170	5180	5150	14415
494	20231113	115600	8292690180	5160	5170	5180	5160	4129
495	20231113	115500	8271343960	5160	5170	5180	5150	19923
496	20231113	115400	8168540890	5170	5220	5220	5170	54371
497	20231113	115300	7885823190	5220	5220	5220	5220	115
498	20231113	115200	7885222890	5220	5220	5230	5220	1930
499	20231113	115100	7875148280	5220	5230	5230	5220	10380
500	20231113	115000	7820902170	5230	5230	5240	5230	206
501	20231113	114900	7819824770	5230	5230	5230	5230	1
502	20231113	114800	7819819540	5230	5230	5230	5230	738
503	20231113	114700	7815959800	5230	5230	5240	5220	2507
504	20231113	114600	7802854000	5230	5230	5230	5230	551
505	20231113	114500	7799972270	5230	5230	5230	5230	1873
506	20231113	114400	7790176480	5240	5240	5240	5240	85
507	20231113	114300	7789731080	5240	5240	5240	5230	2013
508	20231113	114200	7779186660	5230	5230	5230	5220	1094
509	20231113	114100	7773465120	5230	5220	5230	5220	1295
510	20231113	114000	7766704900	5220	5220	5220	5220	1822
511	20231113	113900	7757194060	5220	5220	5230	5220	2161
512	20231113	113800	7745913540	5220	5230	5230	5220	7630
513	20231113	113700	7706057420	5220	5220	5230	5210	4946
514	20231113	113600	7680254300	5220	5220	5220	5220	6683
515	20231113	113500	7645369040	5220	5230	5240	5220	2013
516	20231113	113400	7634839460	5230	5220	5230	5220	2438
517	20231113	113300	7622097570	5220	5240	5240	5220	6412
518	20231113	113200	7588592290	5240	5230	5240	5230	211
519	20231113	113100	7587486720	5240	5230	5240	5230	3613
520	20231113	113000	7568578000	5240	5230	5240	5230	2011
521	20231113	112900	7558058200	5240	5220	5240	5220	7883
522	20231113	112800	7516883260	5230	5240	5240	5230	4102
523	20231113	112700	7495427690	5240	5240	5240	5240	1321
524	20231113	112600	7488505650	5230	5240	5240	5230	8011
525	20231113	112500	7446553250	5240	5260	5260	5240	10113
526	20231113	112400	7393431640	5260	5260	5270	5260	709
527	20231113	112300	7389702270	5270	5260	5270	5260	354
528	20231113	112200	7387840190	5270	5270	5270	5260	1388
529	20231113	112100	7380539290	5270	5280	5280	5270	63
530	20231113	112000	7380207230	5260	5270	5270	5260	2687
531	20231113	111900	7366073290	5270	5260	5270	5260	534
532	20231113	111800	7363264440	5260	5280	5280	5260	6035
533	20231113	111700	7331475740	5280	5290	5290	5280	3177
534	20231113	111600	7314695830	5290	5290	5300	5290	605
535	20231113	111500	7311495370	5290	5300	5300	5290	3
536	20231113	111400	7311479490	5290	5300	5300	5290	418
537	20231113	111300	7309266240	5300	5300	5300	5290	1589
538	20231113	111200	7300851930	5290	5300	5300	5290	3106
539	20231113	111100	7284420980	5280	5300	5300	5280	1996
540	20231113	111000	7273861830	5300	5290	5300	5290	1310
541	20231113	110900	7266931900	5300	5300	5300	5280	5080
542	20231113	110800	7240062410	5280	5290	5300	5280	3425
543	20231113	110700	7221940060	5300	5300	5300	5290	1766
544	20231113	110600	7212591640	5290	5290	5290	5290	1515
545	20231113	110500	7204577290	5290	5290	5300	5280	7458
546	20231113	110400	7165146660	5290	5280	5290	5280	2524
547	20231113	110300	7151795700	5290	5290	5290	5290	3823
548	20231113	110200	7131572030	5290	5290	5290	5290	1394
549	20231113	110100	7124197770	5280	5290	5290	5280	1772
550	20231113	110000	7114825530	5290	5280	5290	5280	2971
551	20231113	105900	7099118750	5270	5280	5280	5270	4222
552	20231113	105800	7076843190	5270	5270	5270	5260	3599
553	20231113	105700	7057876470	5260	5250	5260	5250	5181
554	20231113	105600	7030645740	5240	5250	5250	5240	1756
555	20231113	105500	7021438890	5240	5240	5240	5230	10799
556	20231113	105400	6964867130	5240	5230	5240	5220	5401
557	20231113	105300	6936612350	5240	5240	5250	5230	4646
558	20231113	105200	6912265820	5250	5240	5250	5240	1041
559	20231113	105100	6906802220	5240	5230	5240	5230	1500
560	20231113	105000	6898946240	5230	5230	5230	5220	3136
561	20231113	104900	6882564590	5220	5240	5250	5220	22091
562	20231113	104800	6767182810	5240	5250	5260	5240	4017
563	20231113	104700	6746092770	5250	5250	5260	5250	1114
564	20231113	104600	6740243250	5240	5240	5240	5230	4574
565	20231113	104500	6716284600	5240	5220	5250	5210	13604
566	20231113	104400	6645208820	5210	5220	5230	5210	14017
567	20231113	104300	6572035060	5230	5240	5240	5220	15359
568	20231113	104200	6491853820	5230	5260	5260	5230	28544
569	20231113	104100	6342137310	5280	5280	5280	5270	1444
570	20231113	104000	6334527310	5280	5270	5280	5260	3688
571	20231113	103900	6315077880	5280	5270	5280	5270	180
572	20231113	103800	6314128980	5280	5290	5290	5270	728
573	20231113	103700	6310287620	5280	5280	5280	5280	1923
574	20231113	103600	6300134180	5280	5280	5280	5270	2067
575	20231113	103500	6289235600	5280	5280	5280	5280	604
576	20231113	103400	6286046480	5280	5290	5290	5270	4214
577	20231113	103300	6263838550	5270	5280	5290	5260	10279
578	20231113	103200	6209655300	5280	5290	5290	5280	4620
579	20231113	103100	6185255390	5290	5300	5300	5290	2529
580	20231113	103000	6171870880	5300	5310	5310	5300	839
581	20231113	102900	6167418390	5320	5310	5320	5300	2637
582	20231113	102800	6153428770	5320	5310	5320	5310	520
583	20231113	102700	6150667370	5320	5320	5320	5320	61
584	20231113	102600	6150342850	5320	5320	5320	5310	986
585	20231113	102500	6145100330	5320	5320	5320	5320	907
586	20231113	102400	6140275090	5320	5300	5320	5290	13749
587	20231113	102300	6067299900	5300	5300	5300	5290	1725
588	20231113	102200	6058161580	5300	5290	5300	5290	2039
589	20231113	102100	6047365030	5290	5310	5310	5280	7104
590	20231113	102000	6009768330	5300	5310	5320	5300	4855
591	20231113	101900	5983993610	5310	5310	5310	5290	10990
592	20231113	101800	5925704730	5310	5310	5310	5300	281
593	20231113	101700	5924214560	5310	5310	5320	5290	4841
594	20231113	101600	5898491710	5310	5310	5320	5300	7877
595	20231113	101500	5856700250	5320	5320	5330	5310	2085
596	20231113	101400	5845609740	5320	5330	5330	5310	3228
597	20231113	101300	5828433520	5330	5310	5330	5300	3315
598	20231113	101200	5810830260	5310	5310	5310	5310	1266
599	20231113	101100	5804107800	5310	5310	5310	5300	4016
600	20231113	101000	5782808040	5310	5300	5310	5290	3256
601	20231113	100900	5765543250	5300	5290	5300	5280	13833
602	20231113	100800	5692375110	5290	5280	5290	5270	5685
603	20231113	100700	5662334060	5270	5300	5300	5270	4600
604	20231113	100600	5638050590	5300	5320	5320	5300	13405
605	20231113	100500	5566978990	5300	5320	5330	5300	11974
606	20231113	100400	5503399400	5330	5330	5340	5310	4225
607	20231113	100300	5480889210	5340	5380	5380	5280	11703
608	20231113	100200	5418684230	5380	5370	5400	5330	11057
609	20231113	100100	5359267520	5350	5340	5370	5340	1612
610	20231113	100000	5350654990	5340	5380	5380	5340	4234
611	20231113	095900	5327931960	5380	5370	5400	5360	9017
612	20231113	095800	5279317450	5370	5400	5400	5360	11176
613	20231113	095700	5219221560	5400	5360	5410	5350	12920
614	20231113	095600	5149658080	5350	5330	5360	5330	13335
615	20231113	095500	5078347230	5330	5310	5330	5310	5252
616	20231113	095400	5050390620	5310	5280	5310	5280	3850
617	20231113	095300	5030028670	5290	5290	5290	5280	5802
618	20231113	095200	4999388100	5280	5290	5300	5280	7835
619	20231113	095100	4958003360	5280	5300	5300	5280	7715
620	20231113	095000	4917220870	5290	5310	5310	5280	2917
621	20231113	094900	4901768020	5300	5300	5310	5270	12236
622	20231113	094800	4836962450	5310	5310	5320	5300	12392
623	20231113	094700	4771230240	5320	5340	5340	5300	10677
624	20231113	094600	4714468130	5320	5340	5350	5320	10394
625	20231113	094500	4659074720	5340	5340	5340	5320	19327
626	20231113	094400	4556109610	5340	5330	5350	5320	34040
627	20231113	094300	4374477070	5330	5320	5330	5310	8397
628	20231113	094200	4329779660	5320	5310	5330	5310	14891
629	20231113	094100	4250595340	5310	5290	5310	5290	6640
630	20231113	094000	4215406600	5290	5280	5300	5270	3433
631	20231113	093900	4197258560	5280	5290	5300	5260	8667
632	20231113	093800	4151452070	5290	5270	5290	5270	7317
633	20231113	093700	4112833060	5270	5240	5270	5220	41751
634	20231113	093600	3894071360	5250	5240	5270	5200	90881
635	20231113	093500	3419147420	5240	5300	5300	5240	43702
636	20231113	093400	3188882680	5300	5300	5320	5290	12173
637	20231113	093300	3124360860	5280	5300	5330	5270	42681
638	20231113	093200	2898569610	5300	5340	5340	5290	46494
639	20231113	093100	2651583820	5330	5340	5350	5330	11143
640	20231113	093000	2592121130	5350	5360	5380	5320	34826
641	20231113	092900	2406000070	5360	5390	5390	5360	27487
642	20231113	092800	2258457110	5380	5420	5420	5360	64084
643	20231113	092700	1912860590	5420	5430	5440	5420	13712
644	20231113	092600	1838416880	5430	5450	5450	5430	11301
645	20231113	092500	1776941020	5450	5450	5460	5440	5057
646	20231113	092400	1749380500	5450	5460	5460	5450	3668
647	20231113	092300	1729389670	5440	5460	5460	5440	6392
648	20231113	092200	1694542770	5460	5450	5470	5450	6806
649	20231113	092100	1657437050	5470	5480	5480	5450	5921
650	20231113	092000	1625075920	5480	5480	5480	5470	676
651	20231113	091900	1621376450	5480	5470	5480	5460	2892
652	20231113	091800	1605568130	5470	5440	5480	5440	8852
653	20231113	091700	1557296070	5450	5450	5460	5430	15888
654	20231113	091600	1470863320	5450	5450	5470	5440	6935
655	20231113	091500	1433034010	5440	5480	5480	5440	14416
656	20231113	091400	1354325810	5460	5470	5490	5450	24670
657	20231113	091300	1219621380	5470	5470	5480	5450	16167
658	20231113	091200	1131341590	5480	5500	5500	5470	11394
659	20231113	091100	1068836750	5510	5520	5520	5490	28654
660	20231113	091000	911121360	5520	5520	5520	5510	13143
661	20231113	090900	838632450	5520	5540	5540	5520	9305
662	20231113	090800	787250360	5540	5520	5540	5520	10952
663	20231113	090700	726712600	5520	5550	5550	5520	5668
664	20231113	090600	695352340	5560	5530	5560	5510	13437
665	20231113	090500	621137100	5520	5550	5560	5520	12673
666	20231113	090400	550966470	5560	5550	5560	5550	14467
667	20231113	090300	470556140	5550	5550	5570	5540	6769
668	20231113	090200	432973730	5540	5520	5560	5510	6276
669	20231113	090100	398278090	5520	5560	5580	5520	22975
670	20231113	090000	270646790	5560	5570	5610	5550	43417