KissMeData/206650/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	203300	1538251380	9540	9540	9540	9540	3268
3	20231114	203200	1538251380	9540	9540	9540	9540	0
4	20231114	203100	1538251380	9540	9540	9540	9540	0
5	20231114	203000	1538251380	9540	9540	9540	9540	0
6	20231114	202900	1538251380	9540	9540	9540	9540	0
7	20231114	202800	1538251380	9540	9540	9540	9540	0
8	20231114	202700	1538251380	9540	9540	9540	9540	0
9	20231114	202600	1538251380	9540	9540	9540	9540	0
10	20231114	202500	1538251380	9540	9540	9540	9540	0
11	20231114	202400	1538251380	9540	9540	9540	9540	0
12	20231114	202300	1538251380	9540	9540	9540	9540	0
13	20231114	202200	1538251380	9540	9540	9540	9540	0
14	20231114	202100	1538251380	9540	9540	9540	9540	0
15	20231114	202000	1538251380	9540	9540	9540	9540	0
16	20231114	201900	1538251380	9540	9540	9540	9540	0
17	20231114	201800	1538251380	9540	9540	9540	9540	0
18	20231114	201700	1538251380	9540	9540	9540	9540	0
19	20231114	201600	1538251380	9540	9540	9540	9540	0
20	20231114	201500	1538251380	9540	9540	9540	9540	0
21	20231114	201400	1538251380	9540	9540	9540	9540	0
22	20231114	201300	1538251380	9540	9540	9540	9540	0
23	20231114	201200	1538251380	9540	9540	9540	9540	0
24	20231114	201100	1538251380	9540	9540	9540	9540	0
25	20231114	201000	1538251380	9540	9540	9540	9540	0
26	20231114	200900	1538251380	9540	9540	9540	9540	0
27	20231114	200800	1538251380	9540	9540	9540	9540	0
28	20231114	200700	1538251380	9540	9540	9540	9540	0
29	20231114	200600	1538251380	9540	9540	9540	9540	0
30	20231114	200500	1538251380	9540	9540	9540	9540	0
31	20231114	200400	1538251380	9540	9540	9540	9540	0
32	20231114	200300	1538251380	9540	9540	9540	9540	3268
33	20231114	200200	1538251380	9540	9540	9540	9540	0
34	20231114	200100	1538251380	9540	9540	9540	9540	0
35	20231114	200000	1538251380	9540	9540	9540	9540	0
36	20231114	195900	1538251380	9540	9540	9540	9540	0
37	20231114	195800	1538251380	9540	9540	9540	9540	0
38	20231114	195700	1538251380	9540	9540	9540	9540	0
39	20231114	195600	1538251380	9540	9540	9540	9540	0
40	20231114	195500	1538251380	9540	9540	9540	9540	0
41	20231114	195400	1538251380	9540	9540	9540	9540	0
42	20231114	195300	1538251380	9540	9540	9540	9540	0
43	20231114	195200	1538251380	9540	9540	9540	9540	0
44	20231114	195100	1538251380	9540	9540	9540	9540	0
45	20231114	195000	1538251380	9540	9540	9540	9540	0
46	20231114	194900	1538251380	9540	9540	9540	9540	0
47	20231114	194800	1538251380	9540	9540	9540	9540	0
48	20231114	194700	1538251380	9540	9540	9540	9540	0
49	20231114	194600	1538251380	9540	9540	9540	9540	0
50	20231114	194500	1538251380	9540	9540	9540	9540	0
51	20231114	194400	1538251380	9540	9540	9540	9540	0
52	20231114	194300	1538251380	9540	9540	9540	9540	0
53	20231114	194200	1538251380	9540	9540	9540	9540	0
54	20231114	194100	1538251380	9540	9540	9540	9540	0
55	20231114	194000	1538251380	9540	9540	9540	9540	0
56	20231114	193900	1538251380	9540	9540	9540	9540	0
57	20231114	193800	1538251380	9540	9540	9540	9540	0
58	20231114	193700	1538251380	9540	9540	9540	9540	0
59	20231114	193600	1538251380	9540	9540	9540	9540	0
60	20231114	193500	1538251380	9540	9540	9540	9540	0
61	20231114	193400	1538251380	9540	9540	9540	9540	0
62	20231114	193300	1538251380	9540	9540	9540	9540	3268
63	20231114	193200	1538251380	9540	9540	9540	9540	0
64	20231114	193100	1538251380	9540	9540	9540	9540	0
65	20231114	193000	1538251380	9540	9540	9540	9540	0
66	20231114	192900	1538251380	9540	9540	9540	9540	0
67	20231114	192800	1538251380	9540	9540	9540	9540	0
68	20231114	192700	1538251380	9540	9540	9540	9540	0
69	20231114	192600	1538251380	9540	9540	9540	9540	0
70	20231114	192500	1538251380	9540	9540	9540	9540	0
71	20231114	192400	1538251380	9540	9540	9540	9540	0
72	20231114	192300	1538251380	9540	9540	9540	9540	0
73	20231114	192200	1538251380	9540	9540	9540	9540	0
74	20231114	192100	1538251380	9540	9540	9540	9540	0
75	20231114	192000	1538251380	9540	9540	9540	9540	0
76	20231114	191900	1538251380	9540	9540	9540	9540	0
77	20231114	191800	1538251380	9540	9540	9540	9540	0
78	20231114	191700	1538251380	9540	9540	9540	9540	0
79	20231114	191600	1538251380	9540	9540	9540	9540	0
80	20231114	191500	1538251380	9540	9540	9540	9540	0
81	20231114	191400	1538251380	9540	9540	9540	9540	0
82	20231114	191300	1538251380	9540	9540	9540	9540	0
83	20231114	191200	1538251380	9540	9540	9540	9540	0
84	20231114	191100	1538251380	9540	9540	9540	9540	0
85	20231114	191000	1538251380	9540	9540	9540	9540	0
86	20231114	190900	1538251380	9540	9540	9540	9540	0
87	20231114	190800	1538251380	9540	9540	9540	9540	0
88	20231114	190700	1538251380	9540	9540	9540	9540	0
89	20231114	190600	1538251380	9540	9540	9540	9540	0
90	20231114	190500	1538251380	9540	9540	9540	9540	0
91	20231114	190400	1538251380	9540	9540	9540	9540	0
92	20231114	190300	1538251380	9540	9540	9540	9540	3268
93	20231114	190200	1538251380	9540	9540	9540	9540	0
94	20231114	190100	1538251380	9540	9540	9540	9540	0
95	20231114	190000	1538251380	9540	9540	9540	9540	0
96	20231114	185900	1538251380	9540	9540	9540	9540	0
97	20231114	185800	1538251380	9540	9540	9540	9540	0
98	20231114	185700	1538251380	9540	9540	9540	9540	0
99	20231114	185600	1538251380	9540	9540	9540	9540	0
100	20231114	185500	1538251380	9540	9540	9540	9540	0
101	20231114	185400	1538251380	9540	9540	9540	9540	0
102	20231114	185300	1538251380	9540	9540	9540	9540	0
103	20231114	185200	1538251380	9540	9540	9540	9540	0
104	20231114	185100	1538251380	9540	9540	9540	9540	0
105	20231114	185000	1538251380	9540	9540	9540	9540	0
106	20231114	184900	1538251380	9540	9540	9540	9540	0
107	20231114	184800	1538251380	9540	9540	9540	9540	0
108	20231114	184700	1538251380	9540	9540	9540	9540	0
109	20231114	184600	1538251380	9540	9540	9540	9540	0
110	20231114	184500	1538251380	9540	9540	9540	9540	0
111	20231114	184400	1538251380	9540	9540	9540	9540	0
112	20231114	184300	1538251380	9540	9540	9540	9540	0
113	20231114	184200	1538251380	9540	9540	9540	9540	0
114	20231114	184100	1538251380	9540	9540	9540	9540	0
115	20231114	184000	1538251380	9540	9540	9540	9540	0
116	20231114	183900	1538251380	9540	9540	9540	9540	0
117	20231114	183800	1538251380	9540	9540	9540	9540	0
118	20231114	183700	1538251380	9540	9540	9540	9540	0
119	20231114	183600	1538251380	9540	9540	9540	9540	0
120	20231114	183500	1538251380	9540	9540	9540	9540	0
121	20231114	183400	1538251380	9540	9540	9540	9540	0
122	20231114	183300	1538251380	9540	9540	9540	9540	3268
123	20231114	183200	1538251380	9540	9540	9540	9540	0
124	20231114	183100	1538251380	9540	9540	9540	9540	0
125	20231114	183000	1538251380	9540	9540	9540	9540	0
126	20231114	182900	1538251380	9540	9540	9540	9540	0
127	20231114	182800	1538251380	9540	9540	9540	9540	0
128	20231114	182700	1538251380	9540	9540	9540	9540	0
129	20231114	182600	1538251380	9540	9540	9540	9540	0
130	20231114	182500	1538251380	9540	9540	9540	9540	0
131	20231114	182400	1538251380	9540	9540	9540	9540	0
132	20231114	182300	1538251380	9540	9540	9540	9540	0
133	20231114	182200	1538251380	9540	9540	9540	9540	0
134	20231114	182100	1538251380	9540	9540	9540	9540	0
135	20231114	182000	1538251380	9540	9540	9540	9540	0
136	20231114	181900	1538251380	9540	9540	9540	9540	0
137	20231114	181800	1538251380	9540	9540	9540	9540	0
138	20231114	181700	1538251380	9540	9540	9540	9540	0
139	20231114	181600	1538251380	9540	9540	9540	9540	0
140	20231114	181500	1538251380	9540	9540	9540	9540	0
141	20231114	181400	1538251380	9540	9540	9540	9540	0
142	20231114	181300	1538251380	9540	9540	9540	9540	0
143	20231114	181200	1538251380	9540	9540	9540	9540	0
144	20231114	181100	1538251380	9540	9540	9540	9540	0
145	20231114	181000	1538251380	9540	9540	9540	9540	0
146	20231114	180900	1538251380	9540	9540	9540	9540	0
147	20231114	180800	1538251380	9540	9540	9540	9540	0
148	20231114	180700	1538251380	9540	9540	9540	9540	0
149	20231114	180600	1538251380	9540	9540	9540	9540	0
150	20231114	180500	1538251380	9540	9540	9540	9540	0
151	20231114	180400	1538251380	9540	9540	9540	9540	0
152	20231114	180300	1538251380	9540	9540	9540	9540	3268
153	20231114	180200	1538251380	9540	9540	9540	9540	0
154	20231114	180100	1538251380	9540	9540	9540	9540	0
155	20231114	180000	1538251380	9540	9540	9540	9540	0
156	20231114	175900	1538251380	9540	9540	9540	9540	0
157	20231114	175800	1538251380	9540	9540	9540	9540	0
158	20231114	175700	1538251380	9540	9540	9540	9540	0
159	20231114	175600	1538251380	9540	9540	9540	9540	0
160	20231114	175500	1538251380	9540	9540	9540	9540	0
161	20231114	175400	1538251380	9540	9540	9540	9540	0
162	20231114	175300	1538251380	9540	9540	9540	9540	0
163	20231114	175200	1538251380	9540	9540	9540	9540	0
164	20231114	175100	1538251380	9540	9540	9540	9540	0
165	20231114	175000	1538251380	9540	9540	9540	9540	0
166	20231114	174900	1538251380	9540	9540	9540	9540	0
167	20231114	174800	1538251380	9540	9540	9540	9540	0
168	20231114	174700	1538251380	9540	9540	9540	9540	0
169	20231114	174600	1538251380	9540	9540	9540	9540	0
170	20231114	174500	1538251380	9540	9540	9540	9540	0
171	20231114	174400	1538251380	9540	9540	9540	9540	0
172	20231114	174300	1538251380	9540	9540	9540	9540	0
173	20231114	174200	1538251380	9540	9540	9540	9540	0
174	20231114	174100	1538251380	9540	9540	9540	9540	0
175	20231114	174000	1538251380	9540	9540	9540	9540	0
176	20231114	173900	1538251380	9540	9540	9540	9540	0
177	20231114	173800	1538251380	9540	9540	9540	9540	0
178	20231114	173700	1538251380	9540	9540	9540	9540	0
179	20231114	173600	1538251380	9540	9540	9540	9540	0
180	20231114	173500	1538251380	9540	9540	9540	9540	0
181	20231114	173400	1538251380	9540	9540	9540	9540	0
182	20231114	173300	1538251380	9540	9540	9540	9540	3268
183	20231114	173200	1538251380	9540	9540	9540	9540	0
184	20231114	173100	1538251380	9540	9540	9540	9540	0
185	20231114	173000	1538251380	9540	9540	9540	9540	0
186	20231114	172900	1538251380	9540	9540	9540	9540	0
187	20231114	172800	1538251380	9540	9540	9540	9540	0
188	20231114	172700	1538251380	9540	9540	9540	9540	0
189	20231114	172600	1538251380	9540	9540	9540	9540	0
190	20231114	172500	1538251380	9540	9540	9540	9540	0
191	20231114	172400	1538251380	9540	9540	9540	9540	0
192	20231114	172300	1538251380	9540	9540	9540	9540	0
193	20231114	172200	1538251380	9540	9540	9540	9540	0
194	20231114	172100	1538251380	9540	9540	9540	9540	0
195	20231114	172000	1538251380	9540	9540	9540	9540	0
196	20231114	171900	1538251380	9540	9540	9540	9540	0
197	20231114	171800	1538251380	9540	9540	9540	9540	0
198	20231114	171700	1538251380	9540	9540	9540	9540	0
199	20231114	171600	1538251380	9540	9540	9540	9540	0
200	20231114	171500	1538251380	9540	9540	9540	9540	0
201	20231114	171400	1538251380	9540	9540	9540	9540	0
202	20231114	171300	1538251380	9540	9540	9540	9540	0
203	20231114	171200	1538251380	9540	9540	9540	9540	0
204	20231114	171100	1538251380	9540	9540	9540	9540	0
205	20231114	171000	1538251380	9540	9540	9540	9540	0
206	20231114	170900	1538251380	9540	9540	9540	9540	0
207	20231114	170800	1538251380	9540	9540	9540	9540	0
208	20231114	170700	1538251380	9540	9540	9540	9540	0
209	20231114	170600	1538251380	9540	9540	9540	9540	0
210	20231114	170500	1538251380	9540	9540	9540	9540	0
211	20231114	170400	1538251380	9540	9540	9540	9540	0
212	20231114	170300	1538251380	9540	9540	9540	9540	3268
213	20231114	170200	1538251380	9540	9540	9540	9540	0
214	20231114	170100	1538251380	9540	9540	9540	9540	0
215	20231114	170000	1538251380	9540	9540	9540	9540	0
216	20231114	165900	1538251380	9540	9540	9540	9540	0
217	20231114	165800	1538251380	9540	9540	9540	9540	0
218	20231114	165700	1538251380	9540	9540	9540	9540	0
219	20231114	165600	1538251380	9540	9540	9540	9540	0
220	20231114	165500	1538251380	9540	9540	9540	9540	0
221	20231114	165400	1538251380	9540	9540	9540	9540	0
222	20231114	165300	1538251380	9540	9540	9540	9540	0
223	20231114	165200	1538251380	9540	9540	9540	9540	0
224	20231114	165100	1538251380	9540	9540	9540	9540	0
225	20231114	165000	1538251380	9540	9540	9540	9540	0
226	20231114	164900	1538251380	9540	9540	9540	9540	0
227	20231114	164800	1538251380	9540	9540	9540	9540	0
228	20231114	164700	1538251380	9540	9540	9540	9540	0
229	20231114	164600	1538251380	9540	9540	9540	9540	0
230	20231114	164500	1538251380	9540	9540	9540	9540	0
231	20231114	164400	1538251380	9540	9540	9540	9540	0
232	20231114	164300	1538251380	9540	9540	9540	9540	0
233	20231114	164200	1538251380	9540	9540	9540	9540	0
234	20231114	164100	1538251380	9540	9540	9540	9540	0
235	20231114	164000	1538251380	9540	9540	9540	9540	0
236	20231114	163900	1538251380	9540	9540	9540	9540	0
237	20231114	163800	1538251380	9540	9540	9540	9540	0
238	20231114	163700	1538251380	9540	9540	9540	9540	0
239	20231114	163600	1538251380	9540	9540	9540	9540	0
240	20231114	163500	1538251380	9540	9540	9540	9540	0
241	20231114	163400	1538251380	9540	9540	9540	9540	0
242	20231114	163300	1538251380	9540	9540	9540	9540	3268
243	20231114	163200	1538251380	9540	9540	9540	9540	0
244	20231114	163100	1538251380	9540	9540	9540	9540	0
245	20231114	163000	1538251380	9540	9540	9540	9540	0
246	20231114	162900	1538251380	9540	9540	9540	9540	0
247	20231114	162800	1538251380	9540	9540	9540	9540	0
248	20231114	162700	1538251380	9540	9540	9540	9540	0
249	20231114	162600	1538251380	9540	9540	9540	9540	0
250	20231114	162500	1538251380	9540	9540	9540	9540	0
251	20231114	162400	1538251380	9540	9540	9540	9540	0
252	20231114	162300	1538251380	9540	9540	9540	9540	0
253	20231114	162200	1538251380	9540	9540	9540	9540	0
254	20231114	162100	1538251380	9540	9540	9540	9540	0
255	20231114	162000	1538251380	9540	9540	9540	9540	0
256	20231114	161900	1538251380	9540	9540	9540	9540	0
257	20231114	161800	1538251380	9540	9540	9540	9540	0
258	20231114	161700	1538251380	9540	9540	9540	9540	0
259	20231114	161600	1538251380	9540	9540	9540	9540	0
260	20231114	161500	1538251380	9540	9540	9540	9540	0
261	20231114	161400	1538251380	9540	9540	9540	9540	0
262	20231114	161300	1538251380	9540	9540	9540	9540	0
263	20231114	161200	1538251380	9540	9540	9540	9540	0
264	20231114	161100	1538251380	9540	9540	9540	9540	0
265	20231114	161000	1538251380	9540	9540	9540	9540	0
266	20231114	160900	1538251380	9540	9540	9540	9540	0
267	20231114	160800	1538251380	9540	9540	9540	9540	0
268	20231114	160700	1538251380	9540	9540	9540	9540	0
269	20231114	160600	1538251380	9540	9540	9540	9540	0
270	20231114	160500	1538251380	9540	9540	9540	9540	0
271	20231114	160400	1538251380	9540	9540	9540	9540	0
272	20231114	160300	1538251380	9540	9540	9540	9540	3268
273	20231114	160200	1538251380	9540	9540	9540	9540	0
274	20231114	160100	1538251380	9540	9540	9540	9540	0
275	20231114	160000	1538251380	9540	9540	9540	9540	0
276	20231114	155900	1538251380	9540	9540	9540	9540	0
277	20231114	155800	1538251380	9540	9540	9540	9540	0
278	20231114	155700	1538251380	9540	9540	9540	9540	0
279	20231114	155600	1538251380	9540	9540	9540	9540	0
280	20231114	155500	1538251380	9540	9540	9540	9540	0
281	20231114	155400	1538251380	9540	9540	9540	9540	0
282	20231114	155300	1538251380	9540	9540	9540	9540	0
283	20231114	155200	1538251380	9540	9540	9540	9540	0
284	20231114	155100	1538251380	9540	9540	9540	9540	0
285	20231114	155000	1538251380	9540	9540	9540	9540	0
286	20231114	154900	1538251380	9540	9540	9540	9540	0
287	20231114	154800	1538251380	9540	9540	9540	9540	0
288	20231114	154700	1538251380	9540	9540	9540	9540	0
289	20231114	154600	1538251380	9540	9540	9540	9540	0
290	20231114	154500	1538251380	9540	9540	9540	9540	0
291	20231114	154400	1538251380	9540	9540	9540	9540	0
292	20231114	154300	1538251380	9540	9540	9540	9540	0
293	20231114	154200	1538251380	9540	9540	9540	9540	0
294	20231114	154100	1538251380	9540	9540	9540	9540	0
295	20231114	154000	1538251380	9540	9540	9540	9540	0
296	20231114	153900	1538251380	9540	9540	9540	9540	0
297	20231114	153800	1538251380	9540	9540	9540	9540	0
298	20231114	153700	1538251380	9540	9540	9540	9540	0
299	20231114	153600	1538251380	9540	9540	9540	9540	0
300	20231114	153500	1538251380	9540	9540	9540	9540	0
301	20231114	153400	1538251380	9540	9540	9540	9540	0
302	20231114	153300	1538251380	9540	9540	9540	9540	3268
303	20231114	153200	1538251380	9540	9540	9540	9540	0
304	20231114	153100	1538251380	9540	9540	9540	9540	0
305	20231114	153000	1538251380	9540	9540	9540	9540	3268
306	20231114	152900	1507074660	9560	9560	9560	9560	0
307	20231114	152800	1507074660	9560	9560	9560	9560	0
308	20231114	152700	1507074660	9560	9560	9560	9560	0
309	20231114	152600	1507074660	9560	9560	9560	9560	0
310	20231114	152500	1507074660	9560	9560	9560	9560	0
311	20231114	152400	1507074660	9560	9560	9560	9560	0
312	20231114	152300	1507074660	9560	9560	9560	9560	0
313	20231114	152200	1507074660	9560	9560	9560	9560	0
314	20231114	152100	1507074660	9560	9560	9560	9560	0
315	20231114	152000	1507074660	9560	9560	9560	9560	0
316	20231114	151900	1507074660	9560	9560	9580	9560	541
317	20231114	151800	1501902560	9560	9570	9570	9550	949
318	20231114	151700	1492830840	9570	9590	9590	9570	1259
319	20231114	151600	1480775000	9590	9590	9590	9580	184
320	20231114	151500	1479010850	9590	9590	9600	9580	336
321	20231114	151400	1475787640	9600	9600	9600	9600	0
322	20231114	151300	1475787640	9600	9600	9600	9600	28
323	20231114	151200	1475518840	9600	9570	9600	9560	830
324	20231114	151100	1467582500	9580	9590	9600	9570	444
325	20231114	151000	1463328970	9590	9590	9590	9590	150
326	20231114	150900	1461890470	9600	9600	9600	9600	84
327	20231114	150800	1461084070	9600	9590	9600	9590	491
328	20231114	150700	1456372320	9600	9590	9600	9590	318
329	20231114	150600	1453320520	9590	9590	9590	9570	1719
330	20231114	150500	1436857650	9600	9600	9600	9600	94
331	20231114	150400	1435955250	9600	9590	9600	9590	1807
332	20231114	150300	1418614010	9590	9590	9600	9590	233
333	20231114	150200	1416378850	9590	9590	9590	9590	80
334	20231114	150100	1415611650	9590	9590	9590	9590	529
335	20231114	150000	1410538540	9590	9590	9590	9590	293
336	20231114	145900	1407728670	9590	9580	9590	9580	103
337	20231114	145800	1406741290	9580	9580	9580	9580	46
338	20231114	145700	1406300610	9570	9580	9590	9570	295
339	20231114	145600	1403476160	9590	9590	9590	9580	274
340	20231114	145500	1400850220	9590	9590	9600	9590	479
341	20231114	145400	1396253460	9590	9600	9600	9570	621
342	20231114	145300	1390305140	9600	9600	9600	9600	0
343	20231114	145200	1390305140	9600	9600	9600	9600	132
344	20231114	145100	1389037940	9600	9600	9600	9600	2
345	20231114	145000	1389018740	9600	9580	9600	9580	3223
346	20231114	144900	1358082670	9580	9580	9580	9580	81
347	20231114	144800	1357306690	9570	9590	9600	9570	254
348	20231114	144700	1354871960	9580	9590	9590	9580	494
349	20231114	144600	1350137420	9600	9600	9600	9600	534
350	20231114	144500	1345011020	9600	9590	9600	9590	87
351	20231114	144400	1344176360	9590	9580	9590	9580	128
352	20231114	144300	1342949440	9570	9580	9580	9570	80
353	20231114	144200	1342183540	9580	9580	9580	9580	28
354	20231114	144100	1341915300	9580	9580	9580	9580	36
355	20231114	144000	1341570420	9560	9580	9580	9560	1762
356	20231114	143900	1324705240	9580	9580	9580	9580	45
357	20231114	143800	1324274140	9580	9580	9580	9580	82
358	20231114	143700	1323488580	9580	9580	9580	9570	374
359	20231114	143600	1319908660	9570	9570	9570	9570	120
360	20231114	143500	1318760260	9570	9560	9580	9560	1004
361	20231114	143400	1309160240	9550	9550	9550	9550	11
362	20231114	143300	1309055190	9560	9570	9570	9560	880
363	20231114	143200	1300641730	9570	9560	9570	9560	253
364	20231114	143100	1298221520	9570	9560	9570	9560	347
365	20231114	143000	1294902680	9560	9560	9560	9560	42
366	20231114	142900	1294501160	9560	9560	9560	9560	139
367	20231114	142800	1293172320	9560	9560	9560	9560	87
368	20231114	142700	1292340600	9550	9550	9550	9550	49
369	20231114	142600	1291872650	9550	9540	9550	9540	299
370	20231114	142500	1289019330	9560	9560	9560	9560	36
371	20231114	142400	1288675170	9560	9550	9560	9540	3792
372	20231114	142300	1252461280	9560	9560	9570	9560	254
373	20231114	142200	1250032510	9560	9560	9560	9560	101
374	20231114	142100	1249066950	9560	9550	9560	9550	1196
375	20231114	142000	1237633270	9560	9560	9560	9550	172
376	20231114	141900	1235989530	9550	9560	9570	9550	1253
377	20231114	141800	1224011950	9560	9560	9560	9560	107
378	20231114	141700	1222989030	9570	9570	9580	9570	981
379	20231114	141600	1213600580	9570	9580	9580	9570	681
380	20231114	141500	1207083080	9580	9580	9580	9580	57
381	20231114	141400	1206537020	9580	9580	9580	9580	81
382	20231114	141300	1205761040	9570	9590	9590	9570	1145
383	20231114	141200	1194785350	9590	9590	9590	9590	97
384	20231114	141100	1193855120	9580	9590	9590	9580	32
385	20231114	141000	1193548250	9590	9580	9590	9580	128
386	20231114	140900	1192321130	9580	9620	9620	9580	2753
387	20231114	140800	1165924720	9630	9620	9630	9620	158
388	20231114	140700	1164403680	9620	9620	9620	9620	40
389	20231114	140600	1164018880	9620	9630	9630	9620	55
390	20231114	140500	1163489680	9630	9620	9630	9620	79
391	20231114	140400	1162729370	9620	9620	9620	9620	123
392	20231114	140300	1161546110	9620	9620	9620	9620	10
393	20231114	140200	1161449910	9630	9630	9630	9630	68
394	20231114	140100	1160795070	9620	9610	9620	9610	142
395	20231114	140000	1159429190	9610	9600	9610	9600	50
396	20231114	135900	1158949060	9600	9580	9600	9580	5
397	20231114	135800	1158901140	9590	9590	9590	9590	94
398	20231114	135700	1157999680	9590	9580	9590	9580	164
399	20231114	135600	1156427670	9580	9590	9590	9580	2386
400	20231114	135500	1133555830	9600	9600	9600	9590	497
401	20231114	135400	1128785350	9620	9610	9620	9610	120
402	20231114	135300	1127631230	9610	9600	9610	9600	437
403	20231114	135200	1123435970	9590	9600	9600	9590	374
404	20231114	135100	1119848430	9600	9610	9610	9590	567
405	20231114	135000	1114406010	9610	9640	9640	9610	243
406	20231114	134900	1112068370	9630	9630	9630	9630	100
407	20231114	134800	1111105370	9630	9630	9630	9630	84
408	20231114	134700	1110296450	9620	9620	9620	9620	73
409	20231114	134600	1109594190	9630	9630	9630	9630	118
410	20231114	134500	1108457850	9620	9630	9630	9620	165
411	20231114	134400	1106870250	9630	9620	9630	9600	392
412	20231114	134300	1103099290	9620	9630	9630	9620	109
413	20231114	134200	1102050390	9620	9640	9640	9620	256
414	20231114	134100	1099583950	9640	9640	9640	9640	133
415	20231114	134000	1098301830	9640	9630	9640	9630	602
416	20231114	133900	1092502290	9630	9620	9630	9620	72
417	20231114	133800	1091809300	9620	9630	9630	9620	32
418	20231114	133700	1091501190	9630	9620	9630	9620	139
419	20231114	133600	1090162920	9620	9620	9620	9620	38
420	20231114	133500	1089797360	9630	9630	9630	9630	35
421	20231114	133400	1089460310	9630	9630	9630	9630	28
422	20231114	133300	1089190670	9620	9620	9620	9620	150
423	20231114	133200	1087747670	9620	9620	9620	9620	27
424	20231114	133100	1087487930	9620	9610	9620	9610	187
425	20231114	133000	1085690090	9610	9600	9610	9600	806
426	20231114	132900	1077944760	9620	9590	9620	9590	1589
427	20231114	132800	1062675730	9600	9600	9600	9600	56
428	20231114	132700	1062138130	9610	9610	9610	9600	411
429	20231114	132600	1058191530	9610	9620	9620	9610	120
430	20231114	132500	1057038030	9610	9620	9630	9610	1043
431	20231114	132400	1047012830	9630	9630	9630	9630	81
432	20231114	132300	1046232800	9630	9640	9640	9630	145
433	20231114	132200	1044835710	9650	9640	9650	9640	247
434	20231114	132100	1042452510	9640	9640	9640	9640	36
435	20231114	132000	1042105470	9650	9650	9650	9650	31
436	20231114	131900	1041806320	9630	9650	9650	9630	369
437	20231114	131800	1038248580	9640	9630	9640	9630	422
438	20231114	131700	1034180900	9630	9630	9630	9630	65
439	20231114	131600	1033554950	9630	9620	9630	9620	500
440	20231114	131500	1028740910	9620	9630	9630	9620	120
441	20231114	131400	1027585890	9630	9630	9630	9630	71
442	20231114	131300	1026902160	9620	9610	9620	9610	104
443	20231114	131200	1025902050	9620	9620	9620	9620	83
444	20231114	131100	1025103590	9610	9630	9630	9610	73
445	20231114	131000	1024401340	9620	9620	9620	9620	89
446	20231114	130900	1023545160	9620	9610	9620	9610	2
447	20231114	130800	1023525930	9600	9600	9600	9600	1072
448	20231114	130700	1013234730	9600	9600	9600	9600	50
449	20231114	130600	1012754730	9610	9610	9610	9600	1330
450	20231114	130500	999985700	9610	9630	9630	9610	65
451	20231114	130400	999360280	9620	9590	9620	9590	6275
452	20231114	130300	939120000	9600	9600	9600	9600	31
453	20231114	130200	938822400	9590	9600	9600	9590	136
454	20231114	130100	937517170	9600	9590	9600	9590	38
455	20231114	130000	937152450	9590	9580	9590	9580	566
456	20231114	125900	931729810	9580	9580	9580	9570	1392
457	20231114	125800	918400340	9580	9590	9600	9580	172
458	20231114	125700	916750160	9590	9590	9590	9590	0
459	20231114	125600	916750160	9590	9590	9590	9590	133
460	20231114	125500	915474690	9600	9600	9600	9600	0
461	20231114	125400	915474690	9600	9580	9600	9580	175
462	20231114	125300	913795590	9590	9590	9600	9580	164
463	20231114	125200	912222430	9590	9590	9590	9590	87
464	20231114	125100	911388100	9590	9600	9600	9590	224
465	20231114	125000	909238570	9600	9600	9600	9600	103
466	20231114	124900	908249770	9600	9600	9600	9580	464
467	20231114	124800	903799010	9600	9610	9610	9600	428
468	20231114	124700	899689860	9610	9610	9610	9610	99
469	20231114	124600	898738470	9620	9620	9620	9620	135
470	20231114	124500	897439770	9600	9610	9620	9600	104
471	20231114	124400	896441160	9610	9620	9620	9600	644
472	20231114	124300	890246660	9620	9620	9620	9620	32
473	20231114	124200	889938820	9620	9620	9620	9620	132
474	20231114	124100	888668980	9620	9620	9620	9620	26
475	20231114	124000	888418860	9600	9620	9620	9600	670
476	20231114	123900	881985370	9630	9620	9630	9620	61
477	20231114	123800	881398280	9620	9610	9620	9610	185
478	20231114	123700	879619010	9610	9610	9620	9610	103
479	20231114	123600	878628880	9610	9610	9610	9610	60
480	20231114	123500	878052280	9610	9610	9610	9600	200
481	20231114	123400	876130340	9610	9610	9610	9610	31
482	20231114	123300	875832430	9610	9610	9610	9610	35
483	20231114	123200	875496080	9600	9610	9610	9600	67
484	20231114	123100	874852580	9610	9610	9610	9610	150
485	20231114	123000	873411080	9610	9600	9610	9600	116
486	20231114	122900	872297180	9600	9600	9600	9600	68
487	20231114	122800	871644380	9610	9600	9610	9600	125
488	20231114	122700	870443560	9600	9590	9600	9590	47
489	20231114	122600	869992650	9590	9590	9590	9590	45
490	20231114	122500	869561100	9590	9590	9600	9590	208
491	20231114	122400	867566060	9580	9580	9580	9580	13
492	20231114	122300	867441520	9590	9580	9590	9580	129
493	20231114	122200	866205020	9580	9590	9590	9580	707
494	20231114	122100	859431230	9590	9590	9590	9590	147
495	20231114	122000	858021500	9590	9590	9590	9590	146
496	20231114	121900	856621360	9590	9590	9590	9580	167
497	20231114	121800	855019870	9590	9590	9590	9590	59
498	20231114	121700	854454060	9590	9580	9590	9580	152
499	20231114	121600	852997440	9590	9590	9590	9590	180
500	20231114	121500	851271240	9590	9590	9590	9580	126
501	20231114	121400	850062920	9580	9570	9580	9570	290
502	20231114	121300	847286820	9570	9580	9590	9570	307
503	20231114	121200	844344800	9590	9590	9600	9570	301
504	20231114	121100	841461300	9590	9590	9590	9580	726
505	20231114	121000	834505340	9590	9590	9590	9590	53
506	20231114	120900	833997070	9600	9600	9600	9580	1035
507	20231114	120800	824064230	9590	9590	9590	9590	61
508	20231114	120700	823479240	9590	9590	9590	9590	139
509	20231114	120600	822146230	9580	9580	9580	9570	82
510	20231114	120500	821360730	9580	9590	9590	9580	159
511	20231114	120400	819837500	9600	9600	9600	9600	237
512	20231114	120300	817562300	9600	9620	9620	9570	3981
513	20231114	120200	779378280	9630	9630	9630	9620	3320
514	20231114	120100	747407050	9640	9640	9640	9640	32
515	20231114	120000	747098570	9630	9620	9630	9620	164
516	20231114	115900	745520360	9630	9630	9630	9630	95
517	20231114	115800	744605510	9630	9640	9640	9630	64
518	20231114	115700	743988830	9640	9640	9640	9640	79
519	20231114	115600	743227270	9640	9640	9640	9640	135
520	20231114	115500	741925870	9630	9630	9630	9630	8
521	20231114	115400	741848830	9630	9640	9640	9630	754
522	20231114	115300	734587340	9650	9650	9650	9650	0
523	20231114	115200	734587340	9650	9640	9650	9640	109
524	20231114	115100	733535940	9640	9640	9640	9640	0
525	20231114	115000	733535940	9640	9640	9640	9620	1103
526	20231114	114900	722920940	9630	9660	9660	9630	393
527	20231114	114800	719135070	9650	9640	9650	9640	188
528	20231114	114700	717322040	9640	9640	9640	9640	31
529	20231114	114600	717023200	9640	9640	9640	9640	35
530	20231114	114500	716685800	9630	9640	9640	9630	38
531	20231114	114400	716319540	9640	9630	9640	9630	158
532	20231114	114300	714796790	9640	9630	9640	9630	58
533	20231114	114200	714237970	9630	9630	9630	9630	108
534	20231114	114100	713197930	9620	9640	9640	9620	981
535	20231114	114000	703746270	9650	9650	9650	9650	135
536	20231114	113900	702443520	9640	9640	9640	9640	37
537	20231114	113800	702086840	9650	9660	9660	9630	1573
538	20231114	113700	686917280	9660	9660	9660	9660	18
539	20231114	113600	686743400	9670	9670	9670	9670	153
540	20231114	113500	685263890	9660	9660	9660	9660	91
541	20231114	113400	684384830	9670	9660	9670	9660	11
542	20231114	113300	684278520	9670	9670	9670	9670	118
543	20231114	113200	683137460	9670	9660	9670	9660	176
544	20231114	113100	681435600	9670	9670	9670	9660	113
545	20231114	113000	680343260	9660	9660	9660	9660	32
546	20231114	112900	680034140	9650	9650	9650	9640	44
547	20231114	112800	679609600	9650	9640	9650	9640	70
548	20231114	112700	678934170	9640	9640	9640	9640	36
549	20231114	112600	678587130	9640	9630	9640	9630	122
550	20231114	112500	677411460	9630	9630	9630	9620	44
551	20231114	112400	676987800	9630	9630	9630	9630	100
552	20231114	112300	676024800	9630	9660	9660	9620	1407
553	20231114	112200	662471170	9650	9650	9650	9650	102
554	20231114	112100	661486870	9660	9670	9670	9660	63
555	20231114	112000	660878020	9660	9660	9660	9660	116
556	20231114	111900	659757460	9650	9650	9650	9650	52
557	20231114	111800	659255660	9660	9660	9660	9660	0
558	20231114	111700	659255660	9660	9660	9660	9660	118
559	20231114	111600	658115780	9650	9680	9680	9650	351
560	20231114	111500	654726390	9660	9690	9690	9660	838
561	20231114	111400	646625560	9690	9670	9690	9670	34
562	20231114	111300	646296220	9690	9690	9690	9690	59
563	20231114	111200	645724510	9690	9680	9690	9670	132
564	20231114	111100	644446180	9670	9670	9670	9670	79
565	20231114	111000	643682250	9660	9670	9670	9660	53
566	20231114	110900	643169770	9680	9680	9680	9680	153
567	20231114	110800	641688730	9670	9680	9680	9670	101
568	20231114	110700	640711480	9680	9680	9680	9680	207
569	20231114	110600	638707720	9680	9670	9680	9670	490
570	20231114	110500	633968320	9670	9660	9670	9660	138
571	20231114	110400	632634360	9660	9660	9660	9650	117
572	20231114	110300	631504470	9660	9660	9670	9660	39
573	20231114	110200	631127510	9670	9660	9670	9660	102
574	20231114	110100	630141540	9650	9670	9670	9650	98
575	20231114	110000	629194000	9670	9680	9680	9670	88
576	20231114	105900	628342700	9680	9690	9690	9680	93
577	20231114	105800	627441930	9690	9690	9690	9690	465
578	20231114	105700	622936080	9700	9700	9700	9680	331
579	20231114	105600	619726120	9690	9660	9700	9660	4137
580	20231114	105500	579677050	9660	9650	9660	9650	499
581	20231114	105400	574858140	9650	9650	9650	9650	135
582	20231114	105300	573555390	9650	9650	9650	9650	102
583	20231114	105200	572571090	9650	9640	9650	9640	120
584	20231114	105100	571413400	9640	9660	9670	9640	1246
585	20231114	105000	559384210	9670	9680	9680	9670	147
586	20231114	104900	557962090	9670	9680	9680	9670	298
587	20231114	104800	555077820	9670	9660	9670	9660	56
588	20231114	104700	554536560	9660	9660	9660	9660	100
589	20231114	104600	553570560	9660	9670	9670	9660	120
590	20231114	104500	552410740	9670	9670	9670	9670	199
591	20231114	104400	550486410	9680	9680	9680	9680	36
592	20231114	104300	550137930	9680	9630	9680	9630	138
593	20231114	104200	548807370	9670	9640	9670	9640	115
594	20231114	104100	547697720	9650	9680	9690	9650	435
595	20231114	104000	543496600	9640	9680	9680	9630	793
596	20231114	103900	535843290	9660	9680	9680	9660	283
597	20231114	103800	533106090	9700	9690	9700	9690	73
598	20231114	103700	532398100	9690	9690	9690	9680	307
599	20231114	103600	529423990	9700	9710	9710	9700	804
600	20231114	103500	521624840	9710	9710	9710	9710	323
601	20231114	103400	518488510	9710	9700	9710	9700	1068
602	20231114	103300	508126720	9700	9670	9700	9670	3791
603	20231114	103200	471390980	9690	9680	9690	9680	1590
604	20231114	103100	455985550	9680	9680	9680	9680	141
605	20231114	103000	454620670	9680	9670	9680	9670	3311
606	20231114	102900	422591630	9660	9630	9670	9630	1645
607	20231114	102800	406708420	9630	9630	9630	9630	37
608	20231114	102700	406352110	9630	9620	9630	9620	122
609	20231114	102600	405177770	9620	9620	9620	9620	728
610	20231114	102500	398174410	9620	9590	9620	9590	1801
611	20231114	102400	380884420	9600	9600	9600	9600	44
612	20231114	102300	380462020	9600	9600	9600	9600	39
613	20231114	102200	380087620	9590	9590	9590	9590	264
614	20231114	102100	377555860	9590	9590	9590	9590	168
615	20231114	102000	375944740	9580	9580	9580	9580	483
616	20231114	101900	371317600	9570	9570	9570	9560	117
617	20231114	101800	370198280	9560	9540	9560	9540	113
618	20231114	101700	369118020	9560	9580	9580	9550	712
619	20231114	101600	362312740	9590	9580	9590	9570	101
620	20231114	101500	361345930	9590	9560	9590	9560	151
621	20231114	101400	359899710	9560	9570	9570	9560	80
622	20231114	101300	359134210	9570	9560	9570	9550	294
623	20231114	101200	356321770	9560	9560	9580	9560	72
624	20231114	101100	355632850	9580	9580	9580	9580	78
625	20231114	101000	354885610	9570	9550	9570	9550	612
626	20231114	100900	349034760	9550	9540	9550	9540	154
627	20231114	100800	347565060	9550	9560	9560	9540	294
628	20231114	100700	344758540	9560	9550	9560	9550	55
629	20231114	100600	344233200	9550	9550	9550	9550	260
630	20231114	100500	341750200	9550	9550	9550	9550	0
631	20231114	100400	341750200	9550	9540	9550	9540	48
632	20231114	100300	341291810	9540	9540	9540	9540	48
633	20231114	100200	340833890	9530	9540	9540	9510	324
634	20231114	100100	337745890	9540	9550	9550	9540	91
635	20231114	100000	336877370	9540	9540	9540	9540	40
636	20231114	095900	336495770	9540	9480	9550	9480	612
637	20231114	095800	330683630	9460	9480	9480	9450	424
638	20231114	095700	326675150	9450	9490	9490	9450	1333
639	20231114	095600	314074670	9500	9500	9500	9500	36
640	20231114	095500	313732670	9510	9550	9550	9500	3066
641	20231114	095400	284579530	9550	9530	9560	9530	461
642	20231114	095300	280186130	9530	9520	9570	9520	1208
643	20231114	095200	268675200	9500	9570	9570	9430	3684
644	20231114	095100	233626840	9580	9580	9580	9580	46
645	20231114	095000	233186160	9590	9590	9600	9570	2821
646	20231114	094900	206160770	9590	9610	9610	9590	1588
647	20231114	094800	190911700	9620	9620	9620	9620	512
648	20231114	094700	185986260	9620	9630	9630	9610	1474
649	20231114	094600	171805900	9630	9640	9640	9630	1539
650	20231114	094500	156981580	9640	9660	9660	9640	133
651	20231114	094400	155699400	9640	9640	9640	9640	0
652	20231114	094300	155699400	9640	9670	9670	9640	67
653	20231114	094200	155052990	9640	9640	9640	9640	0
654	20231114	094100	155052990	9640	9640	9640	9640	415
655	20231114	094000	151052390	9630	9670	9670	9630	2037
656	20231114	093900	131406040	9680	9680	9680	9680	0
657	20231114	093800	131406040	9680	9680	9680	9680	12
658	20231114	093700	131289880	9680	9690	9690	9680	50
659	20231114	093600	130805470	9690	9660	9690	9660	5494
660	20231114	093500	77669390	9660	9670	9670	9660	1435
661	20231114	093400	63802810	9670	9660	9670	9660	67
662	20231114	093300	63155420	9670	9670	9670	9670	10
663	20231114	093200	63058720	9670	9700	9700	9670	51
664	20231114	093100	62565010	9700	9700	9700	9700	3
665	20231114	093000	62535910	9700	9680	9700	9680	1002
666	20231114	092900	52832560	9680	9680	9680	9680	69
667	20231114	092800	52164640	9700	9700	9700	9700	10
668	20231114	092700	52067640	9700	9700	9700	9700	24
669	20231114	092600	51834840	9700	9660	9700	9660	1300
670	20231114	092500	39249940	9650	9650	9650	9650	56
671	20231114	092400	38709540	9630	9640	9640	9630	125
672	20231114	092300	37504910	9640	9660	9660	9640	240
673	20231114	092200	35189060	9660	9660	9660	9660	32
674	20231114	092100	34879940	9640	9640	9640	9640	10
675	20231114	092000	34783540	9660	9660	9660	9660	80
676	20231114	091900	34010740	9660	9660	9660	9660	1
677	20231114	091800	34001080	9660	9630	9660	9630	757
678	20231114	091700	26711140	9630	9660	9660	9630	548
679	20231114	091600	21423220	9660	9660	9660	9660	27
680	20231114	091500	21162400	9650	9650	9650	9650	61
681	20231114	091400	20573750	9660	9690	9690	9660	103
682	20231114	091300	19578160	9690	9690	9690	9690	124
683	20231114	091200	18376600	9690	9700	9700	9670	328
684	20231114	091100	15196890	9720	9720	9720	9720	109
685	20231114	091000	14137410	9720	9700	9720	9700	90
686	20231114	090900	13262810	9700	9690	9700	9690	142
687	20231114	090800	11885550	9680	9650	9680	9650	150
688	20231114	090700	10434110	9650	9650	9650	9650	0
689	20231114	090600	10434110	9650	9650	9650	9650	199
690	20231114	090500	8513760	9650	9650	9650	9650	73
691	20231114	090400	7809310	9650	9650	9650	9650	0
692	20231114	090300	7809310	9650	9640	9650	9620	241
693	20231114	090200	5488730	9680	9680	9680	9680	0
694	20231114	090100	5488730	9680	9680	9680	9680	67
695	20231114	090000	4840170	9630	9610	9630	9610	503