KissMeData/261200/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205000	1503494210	8930	8930	8930	8930	2903
3	20231106	204900	1503494210	8930	8930	8930	8930	0
4	20231106	204800	1503494210	8930	8930	8930	8930	0
5	20231106	204700	1503494210	8930	8930	8930	8930	0
6	20231106	204600	1503494210	8930	8930	8930	8930	0
7	20231106	204500	1503494210	8930	8930	8930	8930	0
8	20231106	204400	1503494210	8930	8930	8930	8930	0
9	20231106	204300	1503494210	8930	8930	8930	8930	0
10	20231106	204200	1503494210	8930	8930	8930	8930	0
11	20231106	204100	1503494210	8930	8930	8930	8930	0
12	20231106	204000	1503494210	8930	8930	8930	8930	0
13	20231106	203900	1503494210	8930	8930	8930	8930	0
14	20231106	203800	1503494210	8930	8930	8930	8930	0
15	20231106	203700	1503494210	8930	8930	8930	8930	0
16	20231106	203600	1503494210	8930	8930	8930	8930	0
17	20231106	203500	1503494210	8930	8930	8930	8930	0
18	20231106	203400	1503494210	8930	8930	8930	8930	0
19	20231106	203300	1503494210	8930	8930	8930	8930	0
20	20231106	203200	1503494210	8930	8930	8930	8930	0
21	20231106	203100	1503494210	8930	8930	8930	8930	0
22	20231106	203000	1503494210	8930	8930	8930	8930	0
23	20231106	202900	1503494210	8930	8930	8930	8930	0
24	20231106	202800	1503494210	8930	8930	8930	8930	0
25	20231106	202700	1503494210	8930	8930	8930	8930	0
26	20231106	202600	1503494210	8930	8930	8930	8930	0
27	20231106	202500	1503494210	8930	8930	8930	8930	0
28	20231106	202400	1503494210	8930	8930	8930	8930	0
29	20231106	202300	1503494210	8930	8930	8930	8930	0
30	20231106	202200	1503494210	8930	8930	8930	8930	0
31	20231106	202100	1503494210	8930	8930	8930	8930	0
32	20231106	202000	1503494210	8930	8930	8930	8930	2903
33	20231106	201900	1503494210	8930	8930	8930	8930	0
34	20231106	201800	1503494210	8930	8930	8930	8930	0
35	20231106	201700	1503494210	8930	8930	8930	8930	0
36	20231106	201600	1503494210	8930	8930	8930	8930	0
37	20231106	201500	1503494210	8930	8930	8930	8930	0
38	20231106	201400	1503494210	8930	8930	8930	8930	0
39	20231106	201300	1503494210	8930	8930	8930	8930	0
40	20231106	201200	1503494210	8930	8930	8930	8930	0
41	20231106	201100	1503494210	8930	8930	8930	8930	0
42	20231106	201000	1503494210	8930	8930	8930	8930	0
43	20231106	200900	1503494210	8930	8930	8930	8930	0
44	20231106	200800	1503494210	8930	8930	8930	8930	0
45	20231106	200700	1503494210	8930	8930	8930	8930	0
46	20231106	200600	1503494210	8930	8930	8930	8930	0
47	20231106	200500	1503494210	8930	8930	8930	8930	0
48	20231106	200400	1503494210	8930	8930	8930	8930	0
49	20231106	200300	1503494210	8930	8930	8930	8930	0
50	20231106	200200	1503494210	8930	8930	8930	8930	0
51	20231106	200100	1503494210	8930	8930	8930	8930	0
52	20231106	200000	1503494210	8930	8930	8930	8930	0
53	20231106	195900	1503494210	8930	8930	8930	8930	0
54	20231106	195800	1503494210	8930	8930	8930	8930	0
55	20231106	195700	1503494210	8930	8930	8930	8930	0
56	20231106	195600	1503494210	8930	8930	8930	8930	0
57	20231106	195500	1503494210	8930	8930	8930	8930	0
58	20231106	195400	1503494210	8930	8930	8930	8930	0
59	20231106	195300	1503494210	8930	8930	8930	8930	0
60	20231106	195200	1503494210	8930	8930	8930	8930	0
61	20231106	195100	1503494210	8930	8930	8930	8930	0
62	20231106	195000	1503494210	8930	8930	8930	8930	2903
63	20231106	194900	1503494210	8930	8930	8930	8930	0
64	20231106	194800	1503494210	8930	8930	8930	8930	0
65	20231106	194700	1503494210	8930	8930	8930	8930	0
66	20231106	194600	1503494210	8930	8930	8930	8930	0
67	20231106	194500	1503494210	8930	8930	8930	8930	0
68	20231106	194400	1503494210	8930	8930	8930	8930	0
69	20231106	194300	1503494210	8930	8930	8930	8930	0
70	20231106	194200	1503494210	8930	8930	8930	8930	0
71	20231106	194100	1503494210	8930	8930	8930	8930	0
72	20231106	194000	1503494210	8930	8930	8930	8930	0
73	20231106	193900	1503494210	8930	8930	8930	8930	0
74	20231106	193800	1503494210	8930	8930	8930	8930	0
75	20231106	193700	1503494210	8930	8930	8930	8930	0
76	20231106	193600	1503494210	8930	8930	8930	8930	0
77	20231106	193500	1503494210	8930	8930	8930	8930	0
78	20231106	193400	1503494210	8930	8930	8930	8930	0
79	20231106	193300	1503494210	8930	8930	8930	8930	0
80	20231106	193200	1503494210	8930	8930	8930	8930	0
81	20231106	193100	1503494210	8930	8930	8930	8930	0
82	20231106	193000	1503494210	8930	8930	8930	8930	0
83	20231106	192900	1503494210	8930	8930	8930	8930	0
84	20231106	192800	1503494210	8930	8930	8930	8930	0
85	20231106	192700	1503494210	8930	8930	8930	8930	0
86	20231106	192600	1503494210	8930	8930	8930	8930	0
87	20231106	192500	1503494210	8930	8930	8930	8930	0
88	20231106	192400	1503494210	8930	8930	8930	8930	0
89	20231106	192300	1503494210	8930	8930	8930	8930	0
90	20231106	192200	1503494210	8930	8930	8930	8930	0
91	20231106	192100	1503494210	8930	8930	8930	8930	0
92	20231106	192000	1503494210	8930	8930	8930	8930	2903
93	20231106	191900	1503494210	8930	8930	8930	8930	0
94	20231106	191800	1503494210	8930	8930	8930	8930	0
95	20231106	191700	1503494210	8930	8930	8930	8930	0
96	20231106	191600	1503494210	8930	8930	8930	8930	0
97	20231106	191500	1503494210	8930	8930	8930	8930	0
98	20231106	191400	1503494210	8930	8930	8930	8930	0
99	20231106	191300	1503494210	8930	8930	8930	8930	0
100	20231106	191200	1503494210	8930	8930	8930	8930	0
101	20231106	191100	1503494210	8930	8930	8930	8930	0
102	20231106	191000	1503494210	8930	8930	8930	8930	0
103	20231106	190900	1503494210	8930	8930	8930	8930	0
104	20231106	190800	1503494210	8930	8930	8930	8930	0
105	20231106	190700	1503494210	8930	8930	8930	8930	0
106	20231106	190600	1503494210	8930	8930	8930	8930	0
107	20231106	190500	1503494210	8930	8930	8930	8930	0
108	20231106	190400	1503494210	8930	8930	8930	8930	0
109	20231106	190300	1503494210	8930	8930	8930	8930	0
110	20231106	190200	1503494210	8930	8930	8930	8930	0
111	20231106	190100	1503494210	8930	8930	8930	8930	0
112	20231106	190000	1503494210	8930	8930	8930	8930	0
113	20231106	185900	1503494210	8930	8930	8930	8930	0
114	20231106	185800	1503494210	8930	8930	8930	8930	0
115	20231106	185700	1503494210	8930	8930	8930	8930	0
116	20231106	185600	1503494210	8930	8930	8930	8930	0
117	20231106	185500	1503494210	8930	8930	8930	8930	0
118	20231106	185400	1503494210	8930	8930	8930	8930	0
119	20231106	185300	1503494210	8930	8930	8930	8930	0
120	20231106	185200	1503494210	8930	8930	8930	8930	0
121	20231106	185100	1503494210	8930	8930	8930	8930	0
122	20231106	185000	1503494210	8930	8930	8930	8930	2903
123	20231106	184900	1503494210	8930	8930	8930	8930	0
124	20231106	184800	1503494210	8930	8930	8930	8930	0
125	20231106	184700	1503494210	8930	8930	8930	8930	0
126	20231106	184600	1503494210	8930	8930	8930	8930	0
127	20231106	184500	1503494210	8930	8930	8930	8930	0
128	20231106	184400	1503494210	8930	8930	8930	8930	0
129	20231106	184300	1503494210	8930	8930	8930	8930	0
130	20231106	184200	1503494210	8930	8930	8930	8930	0
131	20231106	184100	1503494210	8930	8930	8930	8930	0
132	20231106	184000	1503494210	8930	8930	8930	8930	0
133	20231106	183900	1503494210	8930	8930	8930	8930	0
134	20231106	183800	1503494210	8930	8930	8930	8930	0
135	20231106	183700	1503494210	8930	8930	8930	8930	0
136	20231106	183600	1503494210	8930	8930	8930	8930	0
137	20231106	183500	1503494210	8930	8930	8930	8930	0
138	20231106	183400	1503494210	8930	8930	8930	8930	0
139	20231106	183300	1503494210	8930	8930	8930	8930	0
140	20231106	183200	1503494210	8930	8930	8930	8930	0
141	20231106	183100	1503494210	8930	8930	8930	8930	0
142	20231106	183000	1503494210	8930	8930	8930	8930	0
143	20231106	182900	1503494210	8930	8930	8930	8930	0
144	20231106	182800	1503494210	8930	8930	8930	8930	0
145	20231106	182700	1503494210	8930	8930	8930	8930	0
146	20231106	182600	1503494210	8930	8930	8930	8930	0
147	20231106	182500	1503494210	8930	8930	8930	8930	0
148	20231106	182400	1503494210	8930	8930	8930	8930	0
149	20231106	182300	1503494210	8930	8930	8930	8930	0
150	20231106	182200	1503494210	8930	8930	8930	8930	0
151	20231106	182100	1503494210	8930	8930	8930	8930	0
152	20231106	182000	1503494210	8930	8930	8930	8930	2903
153	20231106	181900	1503494210	8930	8930	8930	8930	0
154	20231106	181800	1503494210	8930	8930	8930	8930	0
155	20231106	181700	1503494210	8930	8930	8930	8930	0
156	20231106	181600	1503494210	8930	8930	8930	8930	0
157	20231106	181500	1503494210	8930	8930	8930	8930	0
158	20231106	181400	1503494210	8930	8930	8930	8930	0
159	20231106	181300	1503494210	8930	8930	8930	8930	0
160	20231106	181200	1503494210	8930	8930	8930	8930	0
161	20231106	181100	1503494210	8930	8930	8930	8930	0
162	20231106	181000	1503494210	8930	8930	8930	8930	0
163	20231106	180900	1503494210	8930	8930	8930	8930	0
164	20231106	180800	1503494210	8930	8930	8930	8930	0
165	20231106	180700	1503494210	8930	8930	8930	8930	0
166	20231106	180600	1503494210	8930	8930	8930	8930	0
167	20231106	180500	1503494210	8930	8930	8930	8930	0
168	20231106	180400	1503494210	8930	8930	8930	8930	0
169	20231106	180300	1503494210	8930	8930	8930	8930	0
170	20231106	180200	1503494210	8930	8930	8930	8930	0
171	20231106	180100	1503494210	8930	8930	8930	8930	0
172	20231106	180000	1503494210	8930	8930	8930	8930	0
173	20231106	175900	1503494210	8930	8930	8930	8930	0
174	20231106	175800	1503494210	8930	8930	8930	8930	0
175	20231106	175700	1503494210	8930	8930	8930	8930	0
176	20231106	175600	1503494210	8930	8930	8930	8930	0
177	20231106	175500	1503494210	8930	8930	8930	8930	0
178	20231106	175400	1503494210	8930	8930	8930	8930	0
179	20231106	175300	1503494210	8930	8930	8930	8930	0
180	20231106	175200	1503494210	8930	8930	8930	8930	0
181	20231106	175100	1503494210	8930	8930	8930	8930	0
182	20231106	175000	1503494210	8930	8930	8930	8930	2903
183	20231106	174900	1503494210	8930	8930	8930	8930	0
184	20231106	174800	1503494210	8930	8930	8930	8930	0
185	20231106	174700	1503494210	8930	8930	8930	8930	0
186	20231106	174600	1503494210	8930	8930	8930	8930	0
187	20231106	174500	1503494210	8930	8930	8930	8930	0
188	20231106	174400	1503494210	8930	8930	8930	8930	0
189	20231106	174300	1503494210	8930	8930	8930	8930	0
190	20231106	174200	1503494210	8930	8930	8930	8930	0
191	20231106	174100	1503494210	8930	8930	8930	8930	0
192	20231106	174000	1503494210	8930	8930	8930	8930	0
193	20231106	173900	1503494210	8930	8930	8930	8930	0
194	20231106	173800	1503494210	8930	8930	8930	8930	0
195	20231106	173700	1503494210	8930	8930	8930	8930	0
196	20231106	173600	1503494210	8930	8930	8930	8930	0
197	20231106	173500	1503494210	8930	8930	8930	8930	0
198	20231106	173400	1503494210	8930	8930	8930	8930	0
199	20231106	173300	1503494210	8930	8930	8930	8930	0
200	20231106	173200	1503494210	8930	8930	8930	8930	0
201	20231106	173100	1503494210	8930	8930	8930	8930	0
202	20231106	173000	1503494210	8930	8930	8930	8930	0
203	20231106	172900	1503494210	8930	8930	8930	8930	0
204	20231106	172800	1503494210	8930	8930	8930	8930	0
205	20231106	172700	1503494210	8930	8930	8930	8930	0
206	20231106	172600	1503494210	8930	8930	8930	8930	0
207	20231106	172500	1503494210	8930	8930	8930	8930	0
208	20231106	172400	1503494210	8930	8930	8930	8930	0
209	20231106	172300	1503494210	8930	8930	8930	8930	0
210	20231106	172200	1503494210	8930	8930	8930	8930	0
211	20231106	172100	1503494210	8930	8930	8930	8930	0
212	20231106	172000	1503494210	8930	8930	8930	8930	2903
213	20231106	171900	1503494210	8930	8930	8930	8930	0
214	20231106	171800	1503494210	8930	8930	8930	8930	0
215	20231106	171700	1503494210	8930	8930	8930	8930	0
216	20231106	171600	1503494210	8930	8930	8930	8930	0
217	20231106	171500	1503494210	8930	8930	8930	8930	0
218	20231106	171400	1503494210	8930	8930	8930	8930	0
219	20231106	171300	1503494210	8930	8930	8930	8930	0
220	20231106	171200	1503494210	8930	8930	8930	8930	0
221	20231106	171100	1503494210	8930	8930	8930	8930	0
222	20231106	171000	1503494210	8930	8930	8930	8930	0
223	20231106	170900	1503494210	8930	8930	8930	8930	0
224	20231106	170800	1503494210	8930	8930	8930	8930	0
225	20231106	170700	1503494210	8930	8930	8930	8930	0
226	20231106	170600	1503494210	8930	8930	8930	8930	0
227	20231106	170500	1503494210	8930	8930	8930	8930	0
228	20231106	170400	1503494210	8930	8930	8930	8930	0
229	20231106	170300	1503494210	8930	8930	8930	8930	0
230	20231106	170200	1503494210	8930	8930	8930	8930	0
231	20231106	170100	1503494210	8930	8930	8930	8930	0
232	20231106	170000	1503494210	8930	8930	8930	8930	0
233	20231106	165900	1503494210	8930	8930	8930	8930	0
234	20231106	165800	1503494210	8930	8930	8930	8930	0
235	20231106	165700	1503494210	8930	8930	8930	8930	0
236	20231106	165600	1503494210	8930	8930	8930	8930	0
237	20231106	165500	1503494210	8930	8930	8930	8930	0
238	20231106	165400	1503494210	8930	8930	8930	8930	0
239	20231106	165300	1503494210	8930	8930	8930	8930	0
240	20231106	165200	1503494210	8930	8930	8930	8930	0
241	20231106	165100	1503494210	8930	8930	8930	8930	0
242	20231106	165000	1503494210	8930	8930	8930	8930	2903
243	20231106	164900	1503494210	8930	8930	8930	8930	0
244	20231106	164800	1503494210	8930	8930	8930	8930	0
245	20231106	164700	1503494210	8930	8930	8930	8930	0
246	20231106	164600	1503494210	8930	8930	8930	8930	0
247	20231106	164500	1503494210	8930	8930	8930	8930	0
248	20231106	164400	1503494210	8930	8930	8930	8930	0
249	20231106	164300	1503494210	8930	8930	8930	8930	0
250	20231106	164200	1503494210	8930	8930	8930	8930	0
251	20231106	164100	1503494210	8930	8930	8930	8930	0
252	20231106	164000	1503494210	8930	8930	8930	8930	0
253	20231106	163900	1503494210	8930	8930	8930	8930	0
254	20231106	163800	1503494210	8930	8930	8930	8930	0
255	20231106	163700	1503494210	8930	8930	8930	8930	0
256	20231106	163600	1503494210	8930	8930	8930	8930	0
257	20231106	163500	1503494210	8930	8930	8930	8930	0
258	20231106	163400	1503494210	8930	8930	8930	8930	0
259	20231106	163300	1503494210	8930	8930	8930	8930	0
260	20231106	163200	1503494210	8930	8930	8930	8930	0
261	20231106	163100	1503494210	8930	8930	8930	8930	0
262	20231106	163000	1503494210	8930	8930	8930	8930	0
263	20231106	162900	1503494210	8930	8930	8930	8930	0
264	20231106	162800	1503494210	8930	8930	8930	8930	0
265	20231106	162700	1503494210	8930	8930	8930	8930	0
266	20231106	162600	1503494210	8930	8930	8930	8930	0
267	20231106	162500	1503494210	8930	8930	8930	8930	0
268	20231106	162400	1503494210	8930	8930	8930	8930	0
269	20231106	162300	1503494210	8930	8930	8930	8930	0
270	20231106	162200	1503494210	8930	8930	8930	8930	0
271	20231106	162100	1503494210	8930	8930	8930	8930	0
272	20231106	162000	1503494210	8930	8930	8930	8930	2903
273	20231106	161900	1503494210	8930	8930	8930	8930	0
274	20231106	161800	1503494210	8930	8930	8930	8930	0
275	20231106	161700	1503494210	8930	8930	8930	8930	0
276	20231106	161600	1503494210	8930	8930	8930	8930	0
277	20231106	161500	1503494210	8930	8930	8930	8930	0
278	20231106	161400	1503494210	8930	8930	8930	8930	0
279	20231106	161300	1503494210	8930	8930	8930	8930	0
280	20231106	161200	1503494210	8930	8930	8930	8930	0
281	20231106	161100	1503494210	8930	8930	8930	8930	0
282	20231106	161000	1503494210	8930	8930	8930	8930	0
283	20231106	160900	1503494210	8930	8930	8930	8930	0
284	20231106	160800	1503494210	8930	8930	8930	8930	0
285	20231106	160700	1503494210	8930	8930	8930	8930	0
286	20231106	160600	1503494210	8930	8930	8930	8930	0
287	20231106	160500	1503494210	8930	8930	8930	8930	0
288	20231106	160400	1503494210	8930	8930	8930	8930	0
289	20231106	160300	1503494210	8930	8930	8930	8930	0
290	20231106	160200	1503494210	8930	8930	8930	8930	0
291	20231106	160100	1503494210	8930	8930	8930	8930	0
292	20231106	160000	1503494210	8930	8930	8930	8930	0
293	20231106	155900	1503494210	8930	8930	8930	8930	0
294	20231106	155800	1503494210	8930	8930	8930	8930	0
295	20231106	155700	1503494210	8930	8930	8930	8930	0
296	20231106	155600	1503494210	8930	8930	8930	8930	0
297	20231106	155500	1503494210	8930	8930	8930	8930	0
298	20231106	155400	1503494210	8930	8930	8930	8930	0
299	20231106	155300	1503494210	8930	8930	8930	8930	0
300	20231106	155200	1503494210	8930	8930	8930	8930	0
301	20231106	155100	1503494210	8930	8930	8930	8930	0
302	20231106	155000	1503494210	8930	8930	8930	8930	2903
303	20231106	154900	1503494210	8930	8930	8930	8930	0
304	20231106	154800	1503494210	8930	8930	8930	8930	0
305	20231106	154700	1503494210	8930	8930	8930	8930	0
306	20231106	154600	1503494210	8930	8930	8930	8930	0
307	20231106	154500	1503494210	8930	8930	8930	8930	0
308	20231106	154400	1503494210	8930	8930	8930	8930	0
309	20231106	154300	1503494210	8930	8930	8930	8930	0
310	20231106	154200	1503494210	8930	8930	8930	8930	0
311	20231106	154100	1503494210	8930	8930	8930	8930	0
312	20231106	154000	1503494210	8930	8930	8930	8930	0
313	20231106	153900	1503494210	8930	8930	8930	8930	0
314	20231106	153800	1503494210	8930	8930	8930	8930	0
315	20231106	153700	1503494210	8930	8930	8930	8930	0
316	20231106	153600	1503494210	8930	8930	8930	8930	0
317	20231106	153500	1503494210	8930	8930	8930	8930	0
318	20231106	153400	1503494210	8930	8930	8930	8930	0
319	20231106	153300	1503494210	8930	8930	8930	8930	0
320	20231106	153200	1503494210	8930	8930	8930	8930	0
321	20231106	153100	1503494210	8930	8930	8930	8930	0
322	20231106	153000	1503494210	8930	8930	8930	8930	2903
323	20231106	152900	1477570420	8940	8940	8940	8940	0
324	20231106	152800	1477570420	8940	8940	8940	8940	0
325	20231106	152700	1477570420	8940	8940	8940	8940	0
326	20231106	152600	1477570420	8940	8940	8940	8940	0
327	20231106	152500	1477570420	8940	8940	8940	8940	0
328	20231106	152400	1477570420	8940	8940	8940	8940	0
329	20231106	152300	1477570420	8940	8940	8940	8940	0
330	20231106	152200	1477570420	8940	8940	8940	8940	0
331	20231106	152100	1477570420	8940	8940	8940	8940	0
332	20231106	152000	1477570420	8940	8940	8940	8940	0
333	20231106	151900	1477570420	8940	8920	8940	8900	1649
334	20231106	151800	1462854680	8930	8940	8940	8910	586
335	20231106	151700	1457625050	8940	8930	8940	8930	401
336	20231106	151600	1454044110	8940	8930	8940	8930	559
337	20231106	151500	1449047100	8940	8930	8940	8930	144
338	20231106	151400	1447761170	8930	8930	8930	8920	885
339	20231106	151300	1439861490	8930	8930	8940	8930	139
340	20231106	151200	1438619210	8940	8940	8940	8930	53
341	20231106	151100	1438145660	8940	8920	8940	8920	90
342	20231106	151000	1437342640	8920	8920	8920	8910	32
343	20231106	150900	1437057500	8910	8920	8920	8910	28
344	20231106	150800	1436807800	8910	8910	8910	8910	359
345	20231106	150700	1433609110	8920	8920	8920	8920	15
346	20231106	150600	1433475310	8920	8920	8920	8920	1
347	20231106	150500	1433466390	8910	8920	8920	8910	436
348	20231106	150400	1429581570	8920	8920	8920	8910	112
349	20231106	150300	1428582660	8940	8940	8940	8940	1
350	20231106	150200	1428573720	8910	8910	8910	8910	60
351	20231106	150100	1428039120	8920	8920	8920	8920	109
352	20231106	150000	1427066840	8940	8940	8940	8920	561
353	20231106	145900	1422060250	8940	8920	8940	8920	5
354	20231106	145800	1422015630	8940	8910	8940	8910	34
355	20231106	145700	1421711820	8910	8920	8940	8910	557
356	20231106	145600	1416743830	8950	8950	8950	8950	0
357	20231106	145500	1416743830	8950	8910	8950	8910	5
358	20231106	145400	1416699210	8910	8930	8930	8910	165
359	20231106	145300	1415226030	8930	8930	8950	8930	70
360	20231106	145200	1414600540	8920	8940	8940	8920	16
361	20231106	145100	1414457560	8940	8940	8960	8910	881
362	20231106	145000	1406581960	8940	8900	8940	8900	2
363	20231106	144900	1406564120	8900	8910	8930	8900	553
364	20231106	144800	1401627200	8930	8930	8930	8930	102
365	20231106	144700	1400716340	8930	8910	8930	8900	243
366	20231106	144600	1398549200	8930	8930	8930	8930	0
367	20231106	144500	1398549200	8930	8900	8940	8900	42
368	20231106	144400	1398174270	8900	8930	8940	8900	283
369	20231106	144300	1395653000	8940	8910	8940	8900	59
370	20231106	144200	1395127460	8940	8890	8940	8890	4481
371	20231106	144100	1355244270	8890	8890	8890	8890	56
372	20231106	144000	1354746430	8900	8890	8900	8890	162
373	20231106	143900	1353306230	8890	8890	8890	8880	179
374	20231106	143800	1351715390	8890	8880	8900	8880	159
375	20231106	143700	1350302840	8880	8900	8900	8880	1934
376	20231106	143600	1333122190	8900	8930	8930	8840	17674
377	20231106	143500	1175821120	8930	8950	8950	8930	678
378	20231106	143400	1169755400	8950	8950	8960	8950	5069
379	20231106	143300	1124387830	8950	8950	8950	8950	53
380	20231106	143200	1123913480	8950	8970	8970	8950	3329
381	20231106	143100	1094115370	8970	8960	8970	8960	69
382	20231106	143000	1093496810	8960	8970	8970	8960	163
383	20231106	142900	1092036180	8970	8970	8970	8970	0
384	20231106	142800	1092036180	8970	8980	8980	8970	101
385	20231106	142700	1091130160	8980	8970	8980	8970	21
386	20231106	142600	1090941640	8980	8970	8980	8950	1705
387	20231106	142500	1075665300	8970	8970	8970	8970	0
388	20231106	142400	1075665300	8970	8970	8970	8970	100
389	20231106	142300	1074768300	8970	8970	8970	8970	0
390	20231106	142200	1074768300	8970	8970	8970	8970	0
391	20231106	142100	1074768300	8970	8960	8970	8960	12
392	20231106	142000	1074660770	8970	8970	8970	8970	1
393	20231106	141900	1074651800	8980	8980	8980	8980	0
394	20231106	141800	1074651800	8980	8960	8980	8950	729
395	20231106	141700	1068112890	8970	8970	8970	8970	0
396	20231106	141600	1068112890	8970	8970	8970	8970	15
397	20231106	141500	1067978340	8970	8960	8970	8950	16
398	20231106	141400	1067834850	8970	8950	8970	8950	8
399	20231106	141300	1067763130	8960	8960	8960	8960	88
400	20231106	141200	1066974650	8950	8970	8970	8950	686
401	20231106	141100	1060832590	8980	8960	8980	8960	14
402	20231106	141000	1060707000	8950	8940	8950	8920	17148
403	20231106	140900	907241980	8950	8920	8950	8920	992
404	20231106	140800	898373400	8930	8920	8930	8920	140
405	20231106	140700	897123450	8920	8920	8930	8920	161
406	20231106	140600	895686330	8920	8930	8930	8920	527
407	20231106	140500	890980490	8920	8920	8920	8920	9
408	20231106	140400	890900210	8920	8920	8920	8920	9
409	20231106	140300	890819930	8920	8920	8920	8920	241
410	20231106	140200	888670210	8930	8930	8930	8930	0
411	20231106	140100	888670210	8930	8930	8930	8930	100
412	20231106	140000	887777210	8930	8920	8930	8920	43
413	20231106	135900	887393640	8930	8930	8930	8930	8
414	20231106	135800	887322200	8930	8930	8930	8930	0
415	20231106	135700	887322200	8930	8930	8930	8930	50
416	20231106	135600	886875700	8920	8910	8920	8910	1986
417	20231106	135500	869171480	8920	8920	8920	8920	34
418	20231106	135400	868868200	8920	8930	8930	8910	835
419	20231106	135300	861420170	8930	8930	8930	8930	217
420	20231106	135200	859482360	8950	8930	8950	8930	26
421	20231106	135100	859249760	8930	8930	8950	8930	193
422	20231106	135000	857526250	8930	8940	8940	8920	2673
423	20231106	134900	833671220	8950	8940	8950	8940	630
424	20231106	134800	828033530	8940	8940	8940	8940	59
425	20231106	134700	827506070	8940	8930	8940	8930	183
426	20231106	134600	825871870	8940	8940	8950	8930	1080
427	20231106	134500	816226980	8940	8940	8950	8940	501
428	20231106	134400	811748030	8940	8940	8940	8930	105
429	20231106	134300	810809370	8930	8930	8930	8930	4
430	20231106	134200	810773650	8940	8930	8940	8930	2
431	20231106	134100	810755780	8930	8940	8940	8930	177
432	20231106	134000	809173540	8940	8990	8990	8920	4846
433	20231106	133900	765799430	8990	8990	8990	8990	0
434	20231106	133800	765799430	8990	8980	8990	8980	3
435	20231106	133700	765772480	8980	8980	8980	8980	14
436	20231106	133600	765646760	8980	8980	8980	8980	0
437	20231106	133500	765646760	8980	8970	8980	8960	3
438	20231106	133400	765619850	8970	8970	8980	8960	148
439	20231106	133300	764293170	8970	8980	8980	8970	23
440	20231106	133200	764086660	8980	8980	8980	8960	105
441	20231106	133100	763143820	8970	8970	8970	8970	276
442	20231106	133000	760668100	8970	8970	8970	8970	300
443	20231106	132900	757977100	8970	8970	8970	8970	200
444	20231106	132800	756183100	8970	8970	8970	8970	6
445	20231106	132700	756129280	8970	8970	8970	8970	10
446	20231106	132600	756039580	8970	8960	8970	8960	536
447	20231106	132500	751237000	8960	8960	8960	8960	7
448	20231106	132400	751174280	8960	8960	8960	8960	0
449	20231106	132300	751174280	8960	8960	8960	8960	0
450	20231106	132200	751174280	8960	8960	8960	8960	21
451	20231106	132100	750986120	8960	8960	8960	8960	55
452	20231106	132000	750493320	8960	8940	8960	8940	16
453	20231106	131900	750349980	8930	8930	8930	8930	0
454	20231106	131800	750349980	8930	8930	8930	8930	0
455	20231106	131700	750349980	8930	8930	8930	8920	1192
456	20231106	131600	739706230	8950	8950	8950	8930	513
457	20231106	131500	735114920	8960	8960	8960	8960	0
458	20231106	131400	735114920	8960	8940	8960	8940	2
459	20231106	131300	735097020	8950	8950	8950	8950	131
460	20231106	131200	733924570	8950	8940	8950	8940	14
461	20231106	131100	733799400	8940	8950	8950	8940	102
462	20231106	131000	732886520	8950	8960	8960	8950	71
463	20231106	130900	732251020	8960	8960	8960	8960	31
464	20231106	130800	731973260	8960	8930	8960	8930	2
465	20231106	130700	731955370	8930	8930	8930	8930	0
466	20231106	130600	731955370	8930	8930	8930	8930	180
467	20231106	130500	730347970	8940	8940	8940	8930	881
468	20231106	130400	722479960	8940	8940	8940	8940	265
469	20231106	130300	720110860	8940	8940	8940	8940	18
470	20231106	130200	719949940	8940	8940	8940	8930	352
471	20231106	130100	716805330	8930	8940	8940	8930	803
472	20231106	130000	709626580	8950	8940	8960	8940	120
473	20231106	125900	708552670	8940	8950	8950	8940	51
474	20231106	125800	708096280	8950	8950	8970	8940	556
475	20231106	125700	703124100	8950	8950	8950	8950	359
476	20231106	125600	699911050	8950	8960	8960	8950	506
477	20231106	125500	695377300	8960	8960	8960	8960	159
478	20231106	125400	693952660	8960	8970	8970	8960	87
479	20231106	125300	693172280	8950	8950	8950	8950	0
480	20231106	125200	693172280	8950	8960	8960	8950	47
481	20231106	125100	692751180	8970	8970	8970	8970	1
482	20231106	125000	692742210	8970	8970	8970	8970	0
483	20231106	124900	692742210	8970	8960	8970	8950	127
484	20231106	124800	691604250	8960	8960	8960	8950	507
485	20231106	124700	687061560	8930	8930	8930	8930	0
486	20231106	124600	687061560	8930	8940	8940	8930	129
487	20231106	124500	685908360	8940	8950	8960	8940	30
488	20231106	124400	685639810	8960	8960	8960	8950	42
489	20231106	124300	685263560	8960	8950	8960	8950	46
490	20231106	124200	684851540	8960	8950	8960	8950	67
491	20231106	124100	684251880	8960	8960	8960	8960	1
492	20231106	124000	684242920	8960	8960	8960	8960	10
493	20231106	123900	684153320	8960	8960	8960	8960	0
494	20231106	123800	684153320	8960	8960	8960	8960	0
495	20231106	123700	684153320	8960	8940	8960	8930	30
496	20231106	123600	683884890	8930	8930	8960	8930	195
497	20231106	123500	682143200	8930	8920	8950	8910	184
498	20231106	123400	680501070	8960	8950	8960	8910	8699
499	20231106	123300	602864570	8950	8960	8960	8950	600
500	20231106	123200	597494280	8980	8960	8980	8960	602
501	20231106	123100	592100340	8980	8960	8980	8960	8
502	20231106	123000	592028640	8980	8960	8980	8960	7
503	20231106	122900	591965900	8960	8960	8960	8960	549
504	20231106	122800	587046860	8980	8970	8980	8960	39
505	20231106	122700	586697200	8980	8980	8980	8980	5
506	20231106	122600	586652300	8980	8980	8980	8980	61
507	20231106	122500	586104520	8980	8980	8980	8980	0
508	20231106	122400	586104520	8980	8980	8980	8980	0
509	20231106	122300	586104520	8980	8980	8980	8980	0
510	20231106	122200	586104520	8980	8980	8980	8980	0
511	20231106	122100	586104520	8980	8960	8980	8960	26
512	20231106	122000	585871360	8990	8990	8990	8990	0
513	20231106	121900	585871360	8990	8990	8990	8990	0
514	20231106	121800	585871360	8990	8990	8990	8990	0
515	20231106	121700	585871360	8990	8990	8990	8990	1
516	20231106	121600	585862370	8990	8990	8990	8990	0
517	20231106	121500	585862370	8990	8980	8990	8980	13
518	20231106	121400	585745620	8960	8980	8980	8960	25
519	20231106	121300	585521410	8970	8970	8990	8940	529
520	20231106	121200	580786320	8960	8960	8990	8960	16
521	20231106	121100	580642920	8950	8980	8990	8950	252
522	20231106	121000	578384690	8990	8990	8990	8990	0
523	20231106	120900	578384690	8990	8990	8990	8990	0
524	20231106	120800	578384690	8990	8990	8990	8990	0
525	20231106	120700	578384690	8990	8980	8990	8980	66
526	20231106	120600	577791480	8990	8990	8990	8990	191
527	20231106	120500	576074390	8960	8970	8970	8960	50
528	20231106	120400	575625920	8990	8990	8990	8990	0
529	20231106	120300	575625920	8990	8990	8990	8990	0
530	20231106	120200	575625920	8990	8990	8990	8990	0
531	20231106	120100	575625920	8990	9000	9000	8970	117
532	20231106	120000	574574360	8990	8970	8990	8970	177
533	20231106	115900	572985670	8990	8990	8990	8990	0
534	20231106	115800	572985670	8990	8990	8990	8990	1
535	20231106	115700	572976680	8990	8990	8990	8990	21
536	20231106	115600	572787890	8980	9000	9000	8980	11
537	20231106	115500	572689090	9000	8990	9000	8990	71
538	20231106	115400	572050750	9000	9000	9000	9000	45
539	20231106	115300	571645750	9000	8980	9000	8980	2
540	20231106	115200	571627770	8970	8970	8970	8970	93
541	20231106	115100	570793560	8970	8970	8970	8970	0
542	20231106	115000	570793560	8970	8970	8970	8970	11
543	20231106	114900	570694890	8970	8970	8970	8970	30
544	20231106	114800	570425790	8940	8940	8970	8940	341
545	20231106	114700	567377220	8940	8950	8970	8940	225
546	20231106	114600	565364820	8970	8950	8970	8950	205
547	20231106	114500	563530050	8960	8960	8960	8960	0
548	20231106	114400	563530050	8960	8950	8960	8950	31
549	20231106	114300	563252300	8960	8960	8960	8960	0
550	20231106	114200	563252300	8960	8960	8960	8960	0
551	20231106	114100	563252300	8960	8960	8960	8940	869
552	20231106	114000	555481810	8960	8980	8980	8960	17
553	20231106	113900	555329340	8980	8990	9000	8980	13
554	20231106	113800	555212570	8990	8980	8990	8960	21
555	20231106	113700	555024130	8990	8990	8990	8990	1
556	20231106	113600	555015140	8990	8990	9000	8990	144
557	20231106	113500	553719340	8990	8980	8990	8980	112
558	20231106	113400	552712470	8990	8950	8990	8950	16
559	20231106	113300	552569070	8950	8990	8990	8950	2
560	20231106	113200	552551130	8950	8960	8990	8950	514
561	20231106	113100	547938730	8950	8980	8980	8950	382
562	20231106	113000	544515600	8990	8990	8990	8990	1
563	20231106	112900	544506610	8970	8980	8980	8970	101
564	20231106	112800	543599640	8980	8980	8980	8980	0
565	20231106	112700	543599640	8980	8980	8980	8980	1
566	20231106	112600	543590660	8980	8990	8990	8980	242
567	20231106	112500	541417490	9000	8980	9000	8980	2
568	20231106	112400	541399510	8980	8990	8990	8980	347
569	20231106	112300	538282450	9000	8990	9000	8990	15
570	20231106	112200	538147590	9000	8990	9000	8990	4
571	20231106	112100	538111620	9000	9000	9000	9000	0
572	20231106	112000	538111620	9000	9000	9010	8990	1111
573	20231106	111900	528112640	9000	8970	9000	8970	344
574	20231106	111800	525024160	8950	8950	8950	8950	20
575	20231106	111700	524845160	8970	8970	8970	8970	532
576	20231106	111600	520073120	8970	8970	8970	8970	0
577	20231106	111500	520073120	8970	8970	8970	8970	213
578	20231106	111400	518162510	8970	8940	8970	8940	44
579	20231106	111300	517769120	8940	8940	8970	8940	439
580	20231106	111200	513844430	8940	8940	8970	8940	178
581	20231106	111100	512253080	8950	8940	8970	8930	700
582	20231106	111000	505996800	8940	8930	8940	8920	1044
583	20231106	110900	496673870	8940	8940	8940	8920	1370
584	20231106	110800	484449930	8940	8920	8940	8920	2470
585	20231106	110700	462408660	8940	8980	8980	8920	5398
586	20231106	110600	414146960	8980	9000	9000	8950	2118
587	20231106	110500	395174200	8990	8990	8990	8990	10
588	20231106	110400	395084300	8990	8990	9010	8980	39
589	20231106	110300	394733680	8990	9000	9000	8960	214
590	20231106	110200	392811850	9010	9010	9010	9010	3
591	20231106	110100	392784820	9010	9000	9010	9000	111
592	20231106	110000	391785810	9000	9000	9000	9000	11
593	20231106	105900	391686810	9000	9010	9010	9000	123
594	20231106	105800	390579580	9000	9000	9000	9000	70
595	20231106	105700	389949580	9000	8990	9000	8990	227
596	20231106	105600	387907420	8990	9010	9010	8970	1182
597	20231106	105500	377304820	8970	9000	9000	8970	500
598	20231106	105400	372816230	9010	9020	9020	9010	32
599	20231106	105300	372527690	9010	9010	9010	9010	140
600	20231106	105200	371266290	9020	9020	9020	9020	0
601	20231106	105100	371266290	9020	9020	9020	9020	105
602	20231106	105000	370319190	9020	9020	9020	9020	11
603	20231106	104900	370219970	9020	9020	9020	9020	5
604	20231106	104800	370174870	9020	9020	9020	9020	1059
605	20231106	104700	360622690	9020	9010	9020	9010	203
606	20231106	104600	358792420	9020	9020	9020	9020	3
607	20231106	104500	358765360	9020	9020	9020	9020	100
608	20231106	104400	357863360	9020	9020	9020	9020	1
609	20231106	104300	357854340	9020	9020	9020	9020	0
610	20231106	104200	357854340	9020	9020	9020	9020	46
611	20231106	104100	357439420	9020	9000	9020	9000	1332
612	20231106	104000	345445400	9000	9000	9000	9000	12
613	20231106	103900	345337400	9000	9000	9000	9000	0
614	20231106	103800	345337400	9000	9000	9000	9000	0
615	20231106	103700	345337400	9000	9000	9000	9000	0
616	20231106	103600	345337400	9000	9000	9000	9000	10
617	20231106	103500	345247400	9000	8990	9000	8990	601
618	20231106	103400	339844400	8990	8990	8990	8960	212
619	20231106	103300	337944520	8960	8990	8990	8950	1212
620	20231106	103200	327090530	8990	8990	8990	8990	10
621	20231106	103100	327000630	8990	8990	8990	8990	1
622	20231106	103000	326991640	8990	8990	8990	8990	0
623	20231106	102900	326991640	8990	8990	8990	8990	11
624	20231106	102800	326892750	8960	8960	8960	8960	204
625	20231106	102700	325064910	8960	8960	8960	8960	305
626	20231106	102600	322332110	8960	8970	8970	8960	101
627	20231106	102500	321427140	8970	8970	8970	8970	0
628	20231106	102400	321427140	8970	8970	8970	8960	72
629	20231106	102300	320781930	8950	8970	8970	8950	172
630	20231106	102200	319241160	8970	8970	8970	8970	311
631	20231106	102100	316451490	8970	8970	8970	8970	1
632	20231106	102000	316442520	8930	8950	8970	8930	1078
633	20231106	101900	306795650	8950	8970	8970	8920	4141
634	20231106	101800	269804480	8990	8990	8990	8990	0
635	20231106	101700	269804480	8990	8980	8990	8980	11
636	20231106	101600	269705690	8990	8950	8990	8950	442
637	20231106	101500	265749640	8940	8980	8990	8930	2992
638	20231106	101400	238962660	8990	8990	8990	8990	15
639	20231106	101300	238827810	8990	8990	9000	8970	129
640	20231106	101200	237668110	9010	9010	9010	9010	0
641	20231106	101100	237668110	9010	9010	9010	9010	0
642	20231106	101000	237668110	9010	9010	9010	9010	0
643	20231106	100900	237668110	9010	8990	9010	8970	179
644	20231106	100800	236060040	9010	9010	9010	9010	0
645	20231106	100700	236060040	9010	9010	9010	9010	0
646	20231106	100600	236060040	9010	9010	9010	9010	0
647	20231106	100500	236060040	9010	9010	9010	9010	0
648	20231106	100400	236060040	9010	9010	9010	9010	0
649	20231106	100300	236060040	9010	9010	9010	9010	0
650	20231106	100200	236060040	9010	9010	9010	9010	12
651	20231106	100100	235951920	8980	9000	9000	8980	100
652	20231106	100000	235053400	9010	9010	9010	9010	0
653	20231106	095900	235053400	9010	8990	9010	8980	238
654	20231106	095800	232913740	8990	9010	9010	8990	455
655	20231106	095700	228823190	9020	9020	9020	9020	19
656	20231106	095600	228651810	9020	9010	9020	9010	995
657	20231106	095500	219685920	9010	9010	9010	9010	0
658	20231106	095400	219685920	9010	8990	9010	8990	204
659	20231106	095300	217851940	8990	9000	9000	8990	297
660	20231106	095200	215181170	9000	9000	9000	9000	1209
661	20231106	095100	204300170	9020	9030	9030	9000	2203
662	20231106	095000	184461630	9040	9040	9040	9040	0
663	20231106	094900	184461630	9040	9040	9040	9040	1
664	20231106	094800	184452590	9020	9020	9040	9010	515
665	20231106	094700	179808410	9020	9020	9020	9020	692
666	20231106	094600	173566570	9020	9020	9020	9020	110
667	20231106	094500	172574370	9020	9030	9060	9020	441
668	20231106	094400	168592540	9030	9070	9070	9030	11
669	20231106	094300	168493130	9070	9070	9070	9070	52
670	20231106	094200	168021490	9070	9030	9070	9030	1271
671	20231106	094100	156523300	9030	9030	9030	9030	0
672	20231106	094000	156523300	9030	9030	9030	9010	1150
673	20231106	093900	146156330	9030	9060	9060	9030	795
674	20231106	093800	138968860	9050	9050	9050	9050	7
675	20231106	093700	138905510	9050	9070	9070	9050	11
676	20231106	093600	138805860	9070	9050	9070	9020	503
677	20231106	093500	134259100	9060	9070	9070	9060	160
678	20231106	093400	132808730	9070	9070	9070	9070	1253
679	20231106	093300	121444020	9070	9070	9070	9070	23
680	20231106	093200	121235410	9070	9070	9070	9070	82
681	20231106	093100	120491670	9070	9070	9070	9070	25
682	20231106	093000	120264920	9070	9050	9070	9050	1903
683	20231106	092900	103033700	9050	9040	9050	9040	652
684	20231106	092800	97137620	9030	9030	9030	9030	50
685	20231106	092700	96686120	9040	9030	9040	9030	292
686	20231106	092600	94047360	9030	9040	9040	9030	15
687	20231106	092500	93911770	9040	9040	9040	9040	200
688	20231106	092400	92103770	9040	9010	9040	9010	164
689	20231106	092300	90623100	9040	9040	9040	9040	39
690	20231106	092200	90270540	9040	9040	9040	9040	3
691	20231106	092100	90243420	9040	9040	9040	9040	0
692	20231106	092000	90243420	9040	9040	9040	9040	8
693	20231106	091900	90171100	9040	9040	9040	9040	1
694	20231106	091800	90162060	9050	9050	9050	9050	0
695	20231106	091700	90162060	9050	9010	9050	9010	525
696	20231106	091600	85412900	9050	8960	9050	8950	584
697	20231106	091500	80161690	8950	8960	8960	8950	1032
698	20231106	091400	70924330	8950	8960	8960	8940	375
699	20231106	091300	67569790	8960	8950	8960	8940	337
700	20231106	091200	64555440	8960	9010	9010	8960	201
701	20231106	091100	62754430	8950	8950	8950	8950	136
702	20231106	091000	61537230	9010	9010	9010	9010	1
703	20231106	090900	61528220	9010	8950	9010	8940	426
704	20231106	090800	57716760	9030	9000	9030	9000	201
705	20231106	090700	55907730	9030	9030	9030	9000	165
706	20231106	090600	54418500	9040	9050	9050	8930	405
707	20231106	090500	50790570	9000	9000	9000	9000	500
708	20231106	090400	46290570	9070	8990	9070	8990	869
709	20231106	090300	38475040	8990	8930	8990	8920	1582
710	20231106	090200	24325390	8930	8950	8990	8930	122
711	20231106	090100	23232670	8950	9000	9000	8950	1423
712	20231106	090000	10432720	9000	9000	9070	9000	1159