KissMeData/091700/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195900	2696360400	8770	8770	8770	8770	14957
3	20231106	195800	2696360400	8770	8770	8770	8770	0
4	20231106	195700	2696360400	8770	8770	8770	8770	0
5	20231106	195600	2696360400	8770	8770	8770	8770	0
6	20231106	195500	2696360400	8770	8770	8770	8770	0
7	20231106	195400	2696360400	8770	8770	8770	8770	0
8	20231106	195300	2696360400	8770	8770	8770	8770	0
9	20231106	195200	2696360400	8770	8770	8770	8770	0
10	20231106	195100	2696360400	8770	8770	8770	8770	0
11	20231106	195000	2696360400	8770	8770	8770	8770	0
12	20231106	194900	2696360400	8770	8770	8770	8770	0
13	20231106	194800	2696360400	8770	8770	8770	8770	0
14	20231106	194700	2696360400	8770	8770	8770	8770	0
15	20231106	194600	2696360400	8770	8770	8770	8770	0
16	20231106	194500	2696360400	8770	8770	8770	8770	0
17	20231106	194400	2696360400	8770	8770	8770	8770	0
18	20231106	194300	2696360400	8770	8770	8770	8770	0
19	20231106	194200	2696360400	8770	8770	8770	8770	0
20	20231106	194100	2696360400	8770	8770	8770	8770	0
21	20231106	194000	2696360400	8770	8770	8770	8770	0
22	20231106	193900	2696360400	8770	8770	8770	8770	0
23	20231106	193800	2696360400	8770	8770	8770	8770	0
24	20231106	193700	2696360400	8770	8770	8770	8770	0
25	20231106	193600	2696360400	8770	8770	8770	8770	0
26	20231106	193500	2696360400	8770	8770	8770	8770	0
27	20231106	193400	2696360400	8770	8770	8770	8770	0
28	20231106	193300	2696360400	8770	8770	8770	8770	0
29	20231106	193200	2696360400	8770	8770	8770	8770	0
30	20231106	193100	2696360400	8770	8770	8770	8770	0
31	20231106	193000	2696360400	8770	8770	8770	8770	0
32	20231106	192900	2696360400	8770	8770	8770	8770	14957
33	20231106	192800	2696360400	8770	8770	8770	8770	0
34	20231106	192700	2696360400	8770	8770	8770	8770	0
35	20231106	192600	2696360400	8770	8770	8770	8770	0
36	20231106	192500	2696360400	8770	8770	8770	8770	0
37	20231106	192400	2696360400	8770	8770	8770	8770	0
38	20231106	192300	2696360400	8770	8770	8770	8770	0
39	20231106	192200	2696360400	8770	8770	8770	8770	0
40	20231106	192100	2696360400	8770	8770	8770	8770	0
41	20231106	192000	2696360400	8770	8770	8770	8770	0
42	20231106	191900	2696360400	8770	8770	8770	8770	0
43	20231106	191800	2696360400	8770	8770	8770	8770	0
44	20231106	191700	2696360400	8770	8770	8770	8770	0
45	20231106	191600	2696360400	8770	8770	8770	8770	0
46	20231106	191500	2696360400	8770	8770	8770	8770	0
47	20231106	191400	2696360400	8770	8770	8770	8770	0
48	20231106	191300	2696360400	8770	8770	8770	8770	0
49	20231106	191200	2696360400	8770	8770	8770	8770	0
50	20231106	191100	2696360400	8770	8770	8770	8770	0
51	20231106	191000	2696360400	8770	8770	8770	8770	0
52	20231106	190900	2696360400	8770	8770	8770	8770	0
53	20231106	190800	2696360400	8770	8770	8770	8770	0
54	20231106	190700	2696360400	8770	8770	8770	8770	0
55	20231106	190600	2696360400	8770	8770	8770	8770	0
56	20231106	190500	2696360400	8770	8770	8770	8770	0
57	20231106	190400	2696360400	8770	8770	8770	8770	0
58	20231106	190300	2696360400	8770	8770	8770	8770	0
59	20231106	190200	2696360400	8770	8770	8770	8770	0
60	20231106	190100	2696360400	8770	8770	8770	8770	0
61	20231106	190000	2696360400	8770	8770	8770	8770	0
62	20231106	185900	2696360400	8770	8770	8770	8770	14957
63	20231106	185800	2696360400	8770	8770	8770	8770	0
64	20231106	185700	2696360400	8770	8770	8770	8770	0
65	20231106	185600	2696360400	8770	8770	8770	8770	0
66	20231106	185500	2696360400	8770	8770	8770	8770	0
67	20231106	185400	2696360400	8770	8770	8770	8770	0
68	20231106	185300	2696360400	8770	8770	8770	8770	0
69	20231106	185200	2696360400	8770	8770	8770	8770	0
70	20231106	185100	2696360400	8770	8770	8770	8770	0
71	20231106	185000	2696360400	8770	8770	8770	8770	0
72	20231106	184900	2696360400	8770	8770	8770	8770	0
73	20231106	184800	2696360400	8770	8770	8770	8770	0
74	20231106	184700	2696360400	8770	8770	8770	8770	0
75	20231106	184600	2696360400	8770	8770	8770	8770	0
76	20231106	184500	2696360400	8770	8770	8770	8770	0
77	20231106	184400	2696360400	8770	8770	8770	8770	0
78	20231106	184300	2696360400	8770	8770	8770	8770	0
79	20231106	184200	2696360400	8770	8770	8770	8770	0
80	20231106	184100	2696360400	8770	8770	8770	8770	0
81	20231106	184000	2696360400	8770	8770	8770	8770	0
82	20231106	183900	2696360400	8770	8770	8770	8770	0
83	20231106	183800	2696360400	8770	8770	8770	8770	0
84	20231106	183700	2696360400	8770	8770	8770	8770	0
85	20231106	183600	2696360400	8770	8770	8770	8770	0
86	20231106	183500	2696360400	8770	8770	8770	8770	0
87	20231106	183400	2696360400	8770	8770	8770	8770	0
88	20231106	183300	2696360400	8770	8770	8770	8770	0
89	20231106	183200	2696360400	8770	8770	8770	8770	0
90	20231106	183100	2696360400	8770	8770	8770	8770	0
91	20231106	183000	2696360400	8770	8770	8770	8770	0
92	20231106	182900	2696360400	8770	8770	8770	8770	14957
93	20231106	182800	2696360400	8770	8770	8770	8770	0
94	20231106	182700	2696360400	8770	8770	8770	8770	0
95	20231106	182600	2696360400	8770	8770	8770	8770	0
96	20231106	182500	2696360400	8770	8770	8770	8770	0
97	20231106	182400	2696360400	8770	8770	8770	8770	0
98	20231106	182300	2696360400	8770	8770	8770	8770	0
99	20231106	182200	2696360400	8770	8770	8770	8770	0
100	20231106	182100	2696360400	8770	8770	8770	8770	0
101	20231106	182000	2696360400	8770	8770	8770	8770	0
102	20231106	181900	2696360400	8770	8770	8770	8770	0
103	20231106	181800	2696360400	8770	8770	8770	8770	0
104	20231106	181700	2696360400	8770	8770	8770	8770	0
105	20231106	181600	2696360400	8770	8770	8770	8770	0
106	20231106	181500	2696360400	8770	8770	8770	8770	0
107	20231106	181400	2696360400	8770	8770	8770	8770	0
108	20231106	181300	2696360400	8770	8770	8770	8770	0
109	20231106	181200	2696360400	8770	8770	8770	8770	0
110	20231106	181100	2696360400	8770	8770	8770	8770	0
111	20231106	181000	2696360400	8770	8770	8770	8770	0
112	20231106	180900	2696360400	8770	8770	8770	8770	0
113	20231106	180800	2696360400	8770	8770	8770	8770	0
114	20231106	180700	2696360400	8770	8770	8770	8770	0
115	20231106	180600	2696360400	8770	8770	8770	8770	0
116	20231106	180500	2696360400	8770	8770	8770	8770	0
117	20231106	180400	2696360400	8770	8770	8770	8770	0
118	20231106	180300	2696360400	8770	8770	8770	8770	0
119	20231106	180200	2696360400	8770	8770	8770	8770	0
120	20231106	180100	2696360400	8770	8770	8770	8770	0
121	20231106	180000	2696360400	8770	8770	8770	8770	0
122	20231106	175900	2696360400	8770	8770	8770	8770	14957
123	20231106	175800	2696360400	8770	8770	8770	8770	0
124	20231106	175700	2696360400	8770	8770	8770	8770	0
125	20231106	175600	2696360400	8770	8770	8770	8770	0
126	20231106	175500	2696360400	8770	8770	8770	8770	0
127	20231106	175400	2696360400	8770	8770	8770	8770	0
128	20231106	175300	2696360400	8770	8770	8770	8770	0
129	20231106	175200	2696360400	8770	8770	8770	8770	0
130	20231106	175100	2696360400	8770	8770	8770	8770	0
131	20231106	175000	2696360400	8770	8770	8770	8770	0
132	20231106	174900	2696360400	8770	8770	8770	8770	0
133	20231106	174800	2696360400	8770	8770	8770	8770	0
134	20231106	174700	2696360400	8770	8770	8770	8770	0
135	20231106	174600	2696360400	8770	8770	8770	8770	0
136	20231106	174500	2696360400	8770	8770	8770	8770	0
137	20231106	174400	2696360400	8770	8770	8770	8770	0
138	20231106	174300	2696360400	8770	8770	8770	8770	0
139	20231106	174200	2696360400	8770	8770	8770	8770	0
140	20231106	174100	2696360400	8770	8770	8770	8770	0
141	20231106	174000	2696360400	8770	8770	8770	8770	0
142	20231106	173900	2696360400	8770	8770	8770	8770	0
143	20231106	173800	2696360400	8770	8770	8770	8770	0
144	20231106	173700	2696360400	8770	8770	8770	8770	0
145	20231106	173600	2696360400	8770	8770	8770	8770	0
146	20231106	173500	2696360400	8770	8770	8770	8770	0
147	20231106	173400	2696360400	8770	8770	8770	8770	0
148	20231106	173300	2696360400	8770	8770	8770	8770	0
149	20231106	173200	2696360400	8770	8770	8770	8770	0
150	20231106	173100	2696360400	8770	8770	8770	8770	0
151	20231106	173000	2696360400	8770	8770	8770	8770	0
152	20231106	172900	2696360400	8770	8770	8770	8770	14957
153	20231106	172800	2696360400	8770	8770	8770	8770	0
154	20231106	172700	2696360400	8770	8770	8770	8770	0
155	20231106	172600	2696360400	8770	8770	8770	8770	0
156	20231106	172500	2696360400	8770	8770	8770	8770	0
157	20231106	172400	2696360400	8770	8770	8770	8770	0
158	20231106	172300	2696360400	8770	8770	8770	8770	0
159	20231106	172200	2696360400	8770	8770	8770	8770	0
160	20231106	172100	2696360400	8770	8770	8770	8770	0
161	20231106	172000	2696360400	8770	8770	8770	8770	0
162	20231106	171900	2696360400	8770	8770	8770	8770	0
163	20231106	171800	2696360400	8770	8770	8770	8770	0
164	20231106	171700	2696360400	8770	8770	8770	8770	0
165	20231106	171600	2696360400	8770	8770	8770	8770	0
166	20231106	171500	2696360400	8770	8770	8770	8770	0
167	20231106	171400	2696360400	8770	8770	8770	8770	0
168	20231106	171300	2696360400	8770	8770	8770	8770	0
169	20231106	171200	2696360400	8770	8770	8770	8770	0
170	20231106	171100	2696360400	8770	8770	8770	8770	0
171	20231106	171000	2696360400	8770	8770	8770	8770	0
172	20231106	170900	2696360400	8770	8770	8770	8770	0
173	20231106	170800	2696360400	8770	8770	8770	8770	0
174	20231106	170700	2696360400	8770	8770	8770	8770	0
175	20231106	170600	2696360400	8770	8770	8770	8770	0
176	20231106	170500	2696360400	8770	8770	8770	8770	0
177	20231106	170400	2696360400	8770	8770	8770	8770	0
178	20231106	170300	2696360400	8770	8770	8770	8770	0
179	20231106	170200	2696360400	8770	8770	8770	8770	0
180	20231106	170100	2696360400	8770	8770	8770	8770	0
181	20231106	170000	2696360400	8770	8770	8770	8770	0
182	20231106	165900	2696360400	8770	8770	8770	8770	14957
183	20231106	165800	2696360400	8770	8770	8770	8770	0
184	20231106	165700	2696360400	8770	8770	8770	8770	0
185	20231106	165600	2696360400	8770	8770	8770	8770	0
186	20231106	165500	2696360400	8770	8770	8770	8770	0
187	20231106	165400	2696360400	8770	8770	8770	8770	0
188	20231106	165300	2696360400	8770	8770	8770	8770	0
189	20231106	165200	2696360400	8770	8770	8770	8770	0
190	20231106	165100	2696360400	8770	8770	8770	8770	0
191	20231106	165000	2696360400	8770	8770	8770	8770	0
192	20231106	164900	2696360400	8770	8770	8770	8770	0
193	20231106	164800	2696360400	8770	8770	8770	8770	0
194	20231106	164700	2696360400	8770	8770	8770	8770	0
195	20231106	164600	2696360400	8770	8770	8770	8770	0
196	20231106	164500	2696360400	8770	8770	8770	8770	0
197	20231106	164400	2696360400	8770	8770	8770	8770	0
198	20231106	164300	2696360400	8770	8770	8770	8770	0
199	20231106	164200	2696360400	8770	8770	8770	8770	0
200	20231106	164100	2696360400	8770	8770	8770	8770	0
201	20231106	164000	2696360400	8770	8770	8770	8770	0
202	20231106	163900	2696360400	8770	8770	8770	8770	0
203	20231106	163800	2696360400	8770	8770	8770	8770	0
204	20231106	163700	2696360400	8770	8770	8770	8770	0
205	20231106	163600	2696360400	8770	8770	8770	8770	0
206	20231106	163500	2696360400	8770	8770	8770	8770	0
207	20231106	163400	2696360400	8770	8770	8770	8770	0
208	20231106	163300	2696360400	8770	8770	8770	8770	0
209	20231106	163200	2696360400	8770	8770	8770	8770	0
210	20231106	163100	2696360400	8770	8770	8770	8770	0
211	20231106	163000	2696360400	8770	8770	8770	8770	0
212	20231106	162900	2696360400	8770	8770	8770	8770	14957
213	20231106	162800	2696360400	8770	8770	8770	8770	0
214	20231106	162700	2696360400	8770	8770	8770	8770	0
215	20231106	162600	2696360400	8770	8770	8770	8770	0
216	20231106	162500	2696360400	8770	8770	8770	8770	0
217	20231106	162400	2696360400	8770	8770	8770	8770	0
218	20231106	162300	2696360400	8770	8770	8770	8770	0
219	20231106	162200	2696360400	8770	8770	8770	8770	0
220	20231106	162100	2696360400	8770	8770	8770	8770	0
221	20231106	162000	2696360400	8770	8770	8770	8770	0
222	20231106	161900	2696360400	8770	8770	8770	8770	0
223	20231106	161800	2696360400	8770	8770	8770	8770	0
224	20231106	161700	2696360400	8770	8770	8770	8770	0
225	20231106	161600	2696360400	8770	8770	8770	8770	0
226	20231106	161500	2696360400	8770	8770	8770	8770	0
227	20231106	161400	2696360400	8770	8770	8770	8770	0
228	20231106	161300	2696360400	8770	8770	8770	8770	0
229	20231106	161200	2696360400	8770	8770	8770	8770	0
230	20231106	161100	2696360400	8770	8770	8770	8770	0
231	20231106	161000	2696360400	8770	8770	8770	8770	0
232	20231106	160900	2696360400	8770	8770	8770	8770	0
233	20231106	160800	2696360400	8770	8770	8770	8770	0
234	20231106	160700	2696360400	8770	8770	8770	8770	0
235	20231106	160600	2696360400	8770	8770	8770	8770	0
236	20231106	160500	2696360400	8770	8770	8770	8770	0
237	20231106	160400	2696360400	8770	8770	8770	8770	0
238	20231106	160300	2696360400	8770	8770	8770	8770	0
239	20231106	160200	2696360400	8770	8770	8770	8770	0
240	20231106	160100	2696360400	8770	8770	8770	8770	0
241	20231106	160000	2696360400	8770	8770	8770	8770	0
242	20231106	155900	2696360400	8770	8770	8770	8770	14957
243	20231106	155800	2696360400	8770	8770	8770	8770	0
244	20231106	155700	2696360400	8770	8770	8770	8770	0
245	20231106	155600	2696360400	8770	8770	8770	8770	0
246	20231106	155500	2696360400	8770	8770	8770	8770	0
247	20231106	155400	2696360400	8770	8770	8770	8770	0
248	20231106	155300	2696360400	8770	8770	8770	8770	0
249	20231106	155200	2696360400	8770	8770	8770	8770	0
250	20231106	155100	2696360400	8770	8770	8770	8770	0
251	20231106	155000	2696360400	8770	8770	8770	8770	0
252	20231106	154900	2696360400	8770	8770	8770	8770	0
253	20231106	154800	2696360400	8770	8770	8770	8770	0
254	20231106	154700	2696360400	8770	8770	8770	8770	0
255	20231106	154600	2696360400	8770	8770	8770	8770	0
256	20231106	154500	2696360400	8770	8770	8770	8770	0
257	20231106	154400	2696360400	8770	8770	8770	8770	0
258	20231106	154300	2696360400	8770	8770	8770	8770	0
259	20231106	154200	2696360400	8770	8770	8770	8770	0
260	20231106	154100	2696360400	8770	8770	8770	8770	0
261	20231106	154000	2696360400	8770	8770	8770	8770	0
262	20231106	153900	2696360400	8770	8770	8770	8770	0
263	20231106	153800	2696360400	8770	8770	8770	8770	0
264	20231106	153700	2696360400	8770	8770	8770	8770	0
265	20231106	153600	2696360400	8770	8770	8770	8770	0
266	20231106	153500	2696360400	8770	8770	8770	8770	0
267	20231106	153400	2696360400	8770	8770	8770	8770	0
268	20231106	153300	2696360400	8770	8770	8770	8770	0
269	20231106	153200	2696360400	8770	8770	8770	8770	0
270	20231106	153100	2696360400	8770	8770	8770	8770	0
271	20231106	153000	2696360400	8770	8770	8770	8770	14957
272	20231106	152900	2565187510	8770	8770	8770	8770	0
273	20231106	152800	2565187510	8770	8770	8770	8770	0
274	20231106	152700	2565187510	8770	8770	8770	8770	0
275	20231106	152600	2565187510	8770	8770	8770	8770	0
276	20231106	152500	2565187510	8770	8770	8770	8770	0
277	20231106	152400	2565187510	8770	8770	8770	8770	0
278	20231106	152300	2565187510	8770	8770	8770	8770	0
279	20231106	152200	2565187510	8770	8770	8770	8770	0
280	20231106	152100	2565187510	8770	8770	8770	8770	0
281	20231106	152000	2565187510	8770	8770	8770	8770	0
282	20231106	151900	2565187510	8770	8760	8770	8740	1709
283	20231106	151800	2550212990	8760	8750	8760	8750	211
284	20231106	151700	2548365500	8750	8770	8770	8730	2327
285	20231106	151600	2528013850	8760	8770	8770	8760	448
286	20231106	151500	2524087400	8770	8770	8770	8760	471
287	20231106	151400	2519957240	8750	8750	8760	8750	1796
288	20231106	151300	2504225080	8740	8730	8750	8730	2398
289	20231106	151200	2483256000	8730	8740	8740	8730	1729
290	20231106	151100	2468161820	8740	8730	8740	8730	191
291	20231106	151000	2466493220	8730	8720	8730	8720	35
292	20231106	150900	2466187680	8730	8740	8740	8730	4
293	20231106	150800	2466152750	8740	8730	8740	8720	223
294	20231106	150700	2464207130	8730	8730	8730	8730	543
295	20231106	150600	2459466740	8730	8730	8730	8730	2966
296	20231106	150500	2433573560	8730	8740	8740	8730	411
297	20231106	150400	2429984530	8740	8740	8740	8740	103
298	20231106	150300	2429084310	8730	8730	8730	8730	0
299	20231106	150200	2429084310	8730	8730	8730	8730	833
300	20231106	150100	2421812220	8740	8740	8740	8740	303
301	20231106	150000	2419164000	8740	8740	8750	8740	1108
302	20231106	145900	2409480070	8750	8740	8750	8740	443
303	20231106	145800	2405607500	8740	8740	8740	8740	24
304	20231106	145700	2405397740	8750	8740	8750	8740	1002
305	20231106	145600	2396639530	8750	8750	8750	8750	73
306	20231106	145500	2396000780	8740	8740	8740	8740	26
307	20231106	145400	2395773540	8750	8750	8750	8740	1048
308	20231106	145300	2386612270	8740	8740	8740	8740	0
309	20231106	145200	2386612270	8740	8740	8740	8740	675
310	20231106	145100	2380712770	8740	8740	8740	8740	201
311	20231106	145000	2378956030	8740	8740	8740	8740	74
312	20231106	144900	2378309270	8730	8740	8740	8730	17
313	20231106	144800	2378160700	8740	8740	8740	8740	853
314	20231106	144700	2370705480	8730	8730	8730	8730	0
315	20231106	144600	2370705480	8730	8740	8740	8730	146
316	20231106	144500	2369429910	8740	8740	8740	8740	112
317	20231106	144400	2368451030	8740	8740	8740	8740	548
318	20231106	144300	2363661510	8730	8730	8730	8730	31
319	20231106	144200	2363390880	8740	8740	8740	8740	2891
320	20231106	144100	2338123540	8740	8740	8740	8730	787
321	20231106	144000	2331248030	8740	8730	8740	8730	800
322	20231106	143900	2324259210	8730	8730	8740	8720	420
323	20231106	143800	2320590510	8730	8740	8740	8730	667
324	20231106	143700	2314766070	8720	8720	8720	8720	14
325	20231106	143600	2314643990	8740	8730	8740	8730	448
326	20231106	143500	2310732220	8740	8740	8740	8740	0
327	20231106	143400	2310732220	8740	8740	8740	8740	72
328	20231106	143300	2310102940	8730	8730	8740	8730	178
329	20231106	143200	2308548140	8740	8730	8740	8730	382
330	20231106	143100	2305210090	8730	8730	8730	8730	19
331	20231106	143000	2305044220	8740	8730	8740	8730	960
332	20231106	142900	2296663370	8730	8730	8730	8730	0
333	20231106	142800	2296663370	8730	8730	8730	8730	166
334	20231106	142700	2295214190	8740	8740	8740	8740	68
335	20231106	142600	2294619870	8740	8740	8740	8740	273
336	20231106	142500	2292233850	8730	8730	8740	8730	560
337	20231106	142400	2287344470	8740	8750	8750	8740	304
338	20231106	142300	2284685780	8750	8750	8750	8750	1664
339	20231106	142200	2270125780	8740	8750	8750	8740	1078
340	20231106	142100	2260701850	8740	8730	8740	8730	1666
341	20231106	142000	2246141060	8740	8740	8740	8740	72
342	20231106	141900	2245511780	8740	8740	8740	8740	4
343	20231106	141800	2245476820	8740	8730	8740	8720	332
344	20231106	141700	2242578460	8730	8730	8740	8730	863
345	20231106	141600	2235044350	8730	8720	8730	8720	187
346	20231106	141500	2233412980	8730	8730	8730	8730	0
347	20231106	141400	2233412980	8730	8730	8730	8730	247
348	20231106	141300	2231256670	8720	8720	8720	8720	183
349	20231106	141200	2229660910	8720	8720	8720	8720	73
350	20231106	141100	2229024350	8720	8730	8730	8720	1979
351	20231106	141000	2211751200	8730	8730	8730	8730	73
352	20231106	140900	2211113910	8730	8730	8730	8730	500
353	20231106	140800	2206748910	8730	8720	8730	8720	1711
354	20231106	140700	2191828260	8720	8720	8720	8720	906
355	20231106	140600	2183927940	8720	8720	8720	8720	359
356	20231106	140500	2180797460	8720	8720	8720	8720	0
357	20231106	140400	2180797460	8720	8720	8720	8720	73
358	20231106	140300	2180160900	8720	8720	8720	8720	2
359	20231106	140200	2180143460	8720	8720	8720	8720	73
360	20231106	140100	2179506900	8720	8720	8720	8720	70
361	20231106	140000	2178896500	8720	8710	8720	8710	972
362	20231106	135900	2170429650	8710	8710	8710	8710	0
363	20231106	135800	2170429650	8710	8720	8720	8710	384
364	20231106	135700	2167084170	8710	8710	8710	8710	888
365	20231106	135600	2159349690	8710	8700	8710	8700	197
366	20231106	135500	2157634060	8700	8700	8710	8700	284
367	20231106	135400	2155163230	8710	8700	8710	8700	142
368	20231106	135300	2153927110	8700	8700	8700	8700	1
369	20231106	135200	2153918410	8710	8710	8710	8710	73
370	20231106	135100	2153282580	8700	8710	8710	8700	196
371	20231106	135000	2151575430	8720	8720	8720	8720	73
372	20231106	134900	2150938870	8710	8720	8720	8710	210
373	20231106	134800	2149108770	8720	8720	8720	8720	76
374	20231106	134700	2148446050	8710	8710	8720	8710	510
375	20231106	134600	2144003940	8710	8710	8710	8710	73
376	20231106	134500	2143368110	8710	8700	8710	8700	382
377	20231106	134400	2140041300	8720	8720	8720	8720	73
378	20231106	134300	2139404740	8700	8710	8710	8700	320
379	20231106	134200	2136617940	8710	8700	8710	8700	970
380	20231106	134100	2128178210	8700	8700	8700	8700	100
381	20231106	134000	2127308210	8700	8690	8700	8690	446
382	20231106	133900	2123431750	8700	8700	8700	8700	1242
383	20231106	133800	2112626350	8710	8710	8710	8710	121
384	20231106	133700	2111572440	8710	8710	8710	8710	0
385	20231106	133600	2111572440	8710	8710	8710	8710	410
386	20231106	133500	2108001340	8710	8720	8730	8710	2121
387	20231106	133400	2089507470	8710	8700	8720	8700	5200
388	20231106	133300	2044253650	8690	8690	8690	8690	10
389	20231106	133200	2044166750	8700	8690	8700	8690	1123
390	20231106	133100	2034402300	8690	8690	8690	8690	1755
391	20231106	133000	2019151350	8690	8690	8690	8690	78
392	20231106	132900	2018473530	8690	8680	8690	8680	1214
393	20231106	132800	2007933090	8680	8680	8680	8680	82
394	20231106	132700	2007221330	8680	8680	8680	8680	10
395	20231106	132600	2007134530	8680	8680	8680	8680	127
396	20231106	132500	2006032170	8680	8680	8680	8680	10
397	20231106	132400	2005945370	8670	8680	8680	8670	98
398	20231106	132300	2005094980	8680	8680	8680	8680	3
399	20231106	132200	2005068940	8680	8670	8680	8670	141
400	20231106	132100	2003845740	8680	8670	8680	8670	4
401	20231106	132000	2003811030	8680	8670	8680	8670	141
402	20231106	131900	2002587750	8670	8670	8670	8670	100
403	20231106	131800	2001720750	8680	8670	8680	8670	180
404	20231106	131700	2000159350	8680	8680	8680	8680	0
405	20231106	131600	2000159350	8680	8670	8680	8670	133
406	20231106	131500	1999005470	8670	8680	8680	8670	254
407	20231106	131400	1996803140	8680	8670	8680	8670	813
408	20231106	131300	1989753650	8670	8670	8670	8670	202
409	20231106	131200	1988002310	8670	8670	8670	8670	536
410	20231106	131100	1983355190	8680	8680	8680	8680	73
411	20231106	131000	1982721550	8670	8670	8670	8670	366
412	20231106	130900	1979548330	8670	8670	8680	8670	176
413	20231106	130800	1978021680	8670	8670	8670	8670	130
414	20231106	130700	1976894580	8660	8680	8680	8660	140
415	20231106	130600	1975680720	8680	8680	8680	8680	467
416	20231106	130500	1971627160	8680	8680	8680	8680	74
417	20231106	130400	1970984840	8670	8670	8670	8670	663
418	20231106	130300	1965236630	8670	8670	8670	8670	73
419	20231106	130200	1964603720	8660	8660	8660	8660	200
420	20231106	130100	1962871720	8670	8670	8670	8670	72
421	20231106	130000	1962247480	8660	8660	8660	8660	1694
422	20231106	125900	1947577440	8660	8660	8660	8650	458
423	20231106	125800	1943615000	8650	8650	8650	8650	336
424	20231106	125700	1940708600	8650	8650	8650	8650	281
425	20231106	125600	1938277950	8650	8650	8650	8650	45
426	20231106	125500	1937888700	8650	8660	8660	8650	833
427	20231106	125400	1930682400	8660	8660	8660	8660	9
428	20231106	125300	1930604460	8660	8660	8660	8660	83
429	20231106	125200	1929885680	8650	8650	8650	8650	44
430	20231106	125100	1929505080	8650	8670	8670	8640	4786
431	20231106	125000	1888056550	8670	8670	8670	8670	0
432	20231106	124900	1888056550	8670	8680	8680	8670	125
433	20231106	124800	1886972070	8670	8680	8680	8670	12
434	20231106	124700	1886868010	8680	8680	8680	8680	72
435	20231106	124600	1886243050	8670	8670	8680	8670	390
436	20231106	124500	1882861350	8670	8680	8680	8670	316
437	20231106	124400	1880120800	8680	8670	8680	8670	500
438	20231106	124300	1875784800	8680	8670	8680	8670	275
439	20231106	124200	1873399810	8670	8680	8680	8670	132
440	20231106	124100	1872254080	8680	8680	8680	8680	79
441	20231106	124000	1871568360	8670	8670	8670	8670	0
442	20231106	123900	1871568360	8670	8670	8680	8670	247
443	20231106	123800	1869425990	8680	8680	8680	8680	16
444	20231106	123700	1869287110	8670	8680	8680	8670	138
445	20231106	123600	1868089290	8680	8680	8680	8670	1246
446	20231106	123500	1857274020	8680	8680	8680	8670	112
447	20231106	123400	1856302040	8680	8680	8680	8680	25
448	20231106	123300	1856085040	8680	8680	8680	8670	98
449	20231106	123200	1855234580	8680	8680	8680	8680	96
450	20231106	123100	1854401300	8680	8680	8680	8670	105
451	20231106	123000	1853490090	8670	8670	8670	8670	24
452	20231106	122900	1853282010	8680	8670	8680	8670	115
453	20231106	122800	1852284030	8680	8680	8680	8680	90
454	20231106	122700	1851502830	8680	8670	8680	8670	79
455	20231106	122600	1850817170	8670	8680	8680	8670	5
456	20231106	122500	1850773780	8680	8680	8680	8670	178
457	20231106	122400	1849229340	8680	8680	8680	8680	8
458	20231106	122300	1849159900	8680	8680	8680	8680	112
459	20231106	122200	1848187740	8670	8670	8670	8670	581
460	20231106	122100	1843150470	8670	8670	8670	8660	280
461	20231106	122000	1840723870	8670	8670	8670	8670	1
462	20231106	121900	1840715200	8660	8660	8670	8660	191
463	20231106	121800	1839059430	8670	8670	8670	8670	0
464	20231106	121700	1839059430	8670	8670	8670	8670	81
465	20231106	121600	1838357160	8670	8670	8670	8670	67
466	20231106	121500	1837776270	8670	8660	8670	8660	254
467	20231106	121400	1835575820	8670	8670	8670	8670	2
468	20231106	121300	1835558480	8670	8670	8670	8660	100
469	20231106	121200	1834691670	8670	8670	8670	8670	20
470	20231106	121100	1834518270	8670	8660	8670	8660	276
471	20231106	121000	1832125380	8660	8670	8670	8660	775
472	20231106	120900	1825409460	8680	8680	8680	8680	96
473	20231106	120800	1824576180	8680	8680	8680	8670	1191
474	20231106	120700	1814249340	8680	8680	8680	8670	179
475	20231106	120600	1812695720	8680	8680	8680	8680	3
476	20231106	120500	1812669680	8680	8680	8680	8680	164
477	20231106	120400	1811246160	8680	8680	8680	8670	555
478	20231106	120300	1806432940	8680	8640	8680	8640	6536
479	20231106	120200	1749820620	8650	8640	8650	8640	362
480	20231106	120100	1746689500	8650	8650	8650	8650	80
481	20231106	120000	1745997500	8650	8650	8650	8640	33
482	20231106	115900	1745712240	8650	8650	8650	8650	98
483	20231106	115800	1744864540	8650	8650	8650	8640	57
484	20231106	115700	1744371650	8650	8650	8650	8650	82
485	20231106	115600	1743662350	8650	8650	8650	8640	34
486	20231106	115500	1743368520	8650	8650	8650	8650	93
487	20231106	115400	1742564070	8650	8650	8650	8650	14
488	20231106	115300	1742442970	8650	8650	8650	8650	166
489	20231106	115200	1741007070	8650	8650	8650	8640	121
490	20231106	115100	1739961460	8650	8650	8650	8650	74
491	20231106	115000	1739321360	8650	8650	8650	8650	24
492	20231106	114900	1739113760	8650	8650	8650	8650	78
493	20231106	114800	1738439060	8650	8640	8650	8640	338
494	20231106	114700	1735518490	8650	8640	8650	8640	88
495	20231106	114600	1734757300	8650	8640	8650	8640	11
496	20231106	114500	1734662240	8640	8640	8640	8620	345
497	20231106	114400	1731684640	8630	8640	8640	8630	1033
498	20231106	114300	1722769510	8640	8630	8640	8620	376
499	20231106	114200	1719524300	8630	8620	8630	8610	1152
500	20231106	114100	1709593060	8620	8620	8620	8610	196
501	20231106	114000	1707903810	8620	8630	8630	8620	789
502	20231106	113900	1701102500	8630	8650	8650	8620	3430
503	20231106	113800	1671506380	8640	8650	8650	8640	54
504	20231106	113700	1671039680	8650	8640	8650	8640	728
505	20231106	113600	1664748560	8640	8640	8650	8640	137
506	20231106	113500	1663564810	8650	8640	8650	8640	277
507	20231106	113400	1661170800	8650	8650	8650	8650	41
508	20231106	113300	1660816150	8650	8650	8650	8640	467
509	20231106	113200	1656780150	8650	8650	8650	8640	141
510	20231106	113100	1655561600	8650	8650	8650	8650	80
511	20231106	113000	1654869600	8650	8650	8650	8650	600
512	20231106	112900	1649679600	8650	8650	8650	8650	4
513	20231106	112800	1649645000	8650	8660	8660	8650	769
514	20231106	112700	1642991850	8660	8660	8660	8650	139
515	20231106	112600	1641789310	8660	8620	8660	8620	4964
516	20231106	112500	1598966500	8610	8620	8620	8610	95
517	20231106	112400	1598148410	8610	8620	8620	8610	2270
518	20231106	112300	1578599450	8620	8620	8620	8620	431
519	20231106	112200	1574884230	8610	8620	8620	8610	142
520	20231106	112100	1573660740	8620	8620	8620	8620	1
521	20231106	112000	1573652120	8620	8620	8620	8620	116
522	20231106	111900	1572652200	8620	8620	8620	8620	101
523	20231106	111800	1571781580	8620	8630	8630	8620	627
524	20231106	111700	1566375940	8620	8630	8630	8620	601
525	20231106	111600	1561194690	8630	8630	8630	8630	85
526	20231106	111500	1560461140	8630	8630	8630	8630	1
527	20231106	111400	1560452510	8630	8630	8640	8620	281
528	20231106	111300	1558027610	8620	8640	8640	8620	324
529	20231106	111200	1555231400	8640	8650	8650	8640	94
530	20231106	111100	1554418500	8650	8630	8650	8630	1725
531	20231106	111000	1539522440	8630	8620	8630	8620	131
532	20231106	110900	1538391920	8630	8620	8630	8620	290
533	20231106	110800	1535891850	8630	8630	8630	8620	759
534	20231106	110700	1529342520	8630	8640	8650	8630	783
535	20231106	110600	1522578240	8650	8630	8660	8630	2797
536	20231106	110500	1498408900	8630	8630	8640	8630	297
537	20231106	110400	1495845620	8620	8640	8640	8620	1934
538	20231106	110300	1479163580	8630	8630	8640	8630	2670
539	20231106	110200	1456119810	8640	8640	8640	8630	140
540	20231106	110100	1454910310	8640	8650	8660	8640	260
541	20231106	110000	1452661540	8660	8670	8670	8660	86
542	20231106	105900	1451916770	8670	8660	8670	8650	332
543	20231106	105800	1449042410	8670	8650	8670	8630	5508
544	20231106	105700	1401402180	8640	8640	8650	8630	1952
545	20231106	105600	1384535830	8640	8640	8640	8640	153
546	20231106	105500	1383213910	8630	8620	8640	8620	131
547	20231106	105400	1382083200	8630	8630	8640	8630	360
548	20231106	105300	1378975430	8630	8640	8640	8630	181
549	20231106	105200	1377413250	8630	8620	8630	8620	600
550	20231106	105100	1372238020	8620	8610	8620	8610	947
551	20231106	105000	1364079040	8620	8620	8630	8610	801
552	20231106	104900	1357175390	8630	8640	8650	8630	551
553	20231106	104800	1352417880	8630	8630	8640	8630	1336
554	20231106	104700	1340876250	8630	8630	8640	8620	794
555	20231106	104600	1334028440	8640	8650	8650	8640	1630
556	20231106	104500	1319944350	8650	8660	8660	8650	1000
557	20231106	104400	1311294240	8660	8650	8670	8650	880
558	20231106	104300	1303680560	8670	8670	8670	8670	2
559	20231106	104200	1303663220	8670	8650	8670	8640	2022
560	20231106	104100	1286160440	8640	8640	8640	8640	1353
561	20231106	104000	1274470520	8640	8640	8640	8640	78
562	20231106	103900	1273796600	8640	8640	8640	8640	414
563	20231106	103800	1270219640	8650	8650	8650	8650	123
564	20231106	103700	1269155690	8640	8640	8650	8640	485
565	20231106	103600	1264965230	8630	8660	8660	8620	3096
566	20231106	103500	1238231070	8660	8670	8670	8660	237
567	20231106	103400	1236178620	8660	8660	8670	8660	206
568	20231106	103300	1234393570	8650	8650	8670	8650	540
569	20231106	103200	1229721510	8650	8630	8650	8630	738
570	20231106	103100	1223350940	8630	8620	8630	8620	183
571	20231106	103000	1221772350	8630	8630	8630	8630	0
572	20231106	102900	1221772350	8630	8630	8630	8620	112
573	20231106	102800	1220806650	8620	8630	8630	8620	111
574	20231106	102700	1219849760	8630	8620	8630	8620	134
575	20231106	102600	1218694430	8630	8610	8640	8610	7897
576	20231106	102500	1150613070	8620	8610	8620	8600	1498
577	20231106	102400	1137719570	8620	8600	8620	8600	592
578	20231106	102300	1132623300	8620	8620	8630	8610	1021
579	20231106	102200	1123830390	8630	8610	8630	8610	1566
580	20231106	102100	1110342420	8620	8630	8630	8620	452
581	20231106	102000	1106445620	8630	8600	8630	8600	813
582	20231106	101900	1099436790	8620	8620	8620	8610	339
583	20231106	101800	1096517530	8620	8600	8620	8590	1475
584	20231106	101700	1083832860	8600	8620	8620	8600	1199
585	20231106	101600	1073512470	8620	8610	8620	8610	420
586	20231106	101500	1069895270	8600	8590	8620	8590	4611
587	20231106	101400	1030252620	8600	8610	8620	8600	1340
588	20231106	101300	1018718760	8600	8580	8600	8570	690
589	20231106	101200	1012791590	8580	8620	8630	8580	4330
590	20231106	101100	975508620	8630	8640	8640	8620	1782
591	20231106	101000	960133930	8630	8640	8640	8630	512
592	20231106	100900	955715250	8650	8640	8650	8630	942
593	20231106	100800	947577730	8650	8650	8650	8640	1499
594	20231106	100700	934625030	8640	8640	8650	8640	4962
595	20231106	100600	891752060	8640	8660	8670	8640	5342
596	20231106	100500	845519350	8670	8670	8670	8660	690
597	20231106	100400	839542860	8670	8660	8670	8660	1550
598	20231106	100300	826114710	8670	8670	8670	8660	1075
599	20231106	100200	816804130	8670	8680	8680	8670	2497
600	20231106	100100	795154680	8670	8670	8670	8670	100
601	20231106	100000	794287680	8670	8670	8670	8670	844
602	20231106	095900	786970200	8690	8690	8690	8690	0
603	20231106	095800	786970200	8690	8690	8690	8690	0
604	20231106	095700	786970200	8690	8690	8690	8690	0
605	20231106	095600	786970200	8690	8670	8690	8670	2648
606	20231106	095500	764004350	8680	8670	8680	8670	1219
607	20231106	095400	753434240	8660	8680	8680	8660	1220
608	20231106	095300	742851090	8690	8690	8690	8690	48
609	20231106	095200	742433970	8690	8690	8700	8680	999
610	20231106	095100	733753170	8690	8680	8690	8680	521
611	20231106	095000	729230370	8680	8670	8680	8670	342
612	20231106	094900	726264890	8680	8670	8680	8670	289
613	20231106	094800	723758410	8670	8650	8670	8650	682
614	20231106	094700	717850300	8660	8650	8660	8650	853
615	20231106	094600	710468320	8650	8700	8700	8650	5420
616	20231106	094500	663427090	8700	8710	8710	8690	7344
617	20231106	094400	599533780	8710	8710	8710	8710	6
618	20231106	094300	599481520	8710	8710	8710	8710	256
619	20231106	094200	597251760	8720	8720	8720	8710	848
620	20231106	094100	589861180	8720	8720	8720	8710	195
621	20231106	094000	588160920	8720	8700	8720	8700	1397
622	20231106	093900	576000120	8700	8690	8700	8690	189
623	20231106	093800	574356680	8700	8690	8700	8690	152
624	20231106	093700	573035610	8700	8690	8700	8690	253
625	20231106	093600	570835330	8700	8700	8700	8690	269
626	20231106	093500	568495980	8700	8710	8720	8700	500
627	20231106	093400	564143550	8720	8700	8720	8700	469
628	20231106	093300	560058080	8710	8700	8710	8700	1920
629	20231106	093200	543352800	8720	8700	8720	8700	541
630	20231106	093100	538645190	8700	8710	8710	8690	241
631	20231106	093000	536550290	8710	8700	8710	8690	1299
632	20231106	092900	525258660	8700	8700	8700	8680	519
633	20231106	092800	520750850	8700	8700	8700	8700	110
634	20231106	092700	519793850	8700	8690	8700	8690	1399
635	20231106	092600	507633270	8690	8690	8700	8690	2787
636	20231106	092500	483411430	8690	8690	8690	8690	183
637	20231106	092400	481821160	8700	8690	8700	8680	1284
638	20231106	092300	470662140	8700	8700	8700	8700	0
639	20231106	092200	470662140	8700	8730	8730	8690	728
640	20231106	092100	464330820	8730	8710	8730	8690	1324
641	20231106	092000	452792490	8710	8690	8720	8660	5218
642	20231106	091900	407446030	8690	8680	8690	8680	416
643	20231106	091800	403831270	8680	8680	8690	8680	1076
644	20231106	091700	394488730	8680	8690	8690	8670	483
645	20231106	091600	390299990	8690	8690	8690	8690	887
646	20231106	091500	382591960	8660	8660	8660	8650	1306
647	20231106	091400	371290730	8660	8670	8670	8660	416
648	20231106	091300	367687200	8680	8660	8680	8660	658
649	20231106	091200	361987620	8660	8680	8700	8660	1543
650	20231106	091100	348613890	8680	8650	8700	8620	2449
651	20231106	091000	327405100	8650	8620	8670	8620	6085
652	20231106	090900	274871290	8620	8640	8640	8620	2063
653	20231106	090800	257064590	8640	8650	8650	8630	2455
654	20231106	090700	235868930	8650	8680	8680	8650	1659
655	20231106	090600	221508180	8680	8660	8680	8650	4011
656	20231106	090500	186793560	8660	8670	8700	8640	3301
657	20231106	090400	158205050	8670	8660	8680	8630	2705
658	20231106	090300	134807970	8680	8740	8740	8660	3627
659	20231106	090200	103213830	8740	8740	8740	8730	562
660	20231106	090100	98305530	8740	8750	8800	8740	5842
661	20231106	090000	47058220	8730	8670	8740	8670	5416