KissMeData/161580/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202200	1411918130	9600	9600	9600	9600	4873
3	20231107	202100	1411918130	9600	9600	9600	9600	0
4	20231107	202000	1411918130	9600	9600	9600	9600	0
5	20231107	201900	1411918130	9600	9600	9600	9600	0
6	20231107	201800	1411918130	9600	9600	9600	9600	0
7	20231107	201700	1411918130	9600	9600	9600	9600	0
8	20231107	201600	1411918130	9600	9600	9600	9600	0
9	20231107	201500	1411918130	9600	9600	9600	9600	0
10	20231107	201400	1411918130	9600	9600	9600	9600	0
11	20231107	201300	1411918130	9600	9600	9600	9600	0
12	20231107	201200	1411918130	9600	9600	9600	9600	0
13	20231107	201100	1411918130	9600	9600	9600	9600	0
14	20231107	201000	1411918130	9600	9600	9600	9600	0
15	20231107	200900	1411918130	9600	9600	9600	9600	0
16	20231107	200800	1411918130	9600	9600	9600	9600	0
17	20231107	200700	1411918130	9600	9600	9600	9600	0
18	20231107	200600	1411918130	9600	9600	9600	9600	0
19	20231107	200500	1411918130	9600	9600	9600	9600	0
20	20231107	200400	1411918130	9600	9600	9600	9600	0
21	20231107	200300	1411918130	9600	9600	9600	9600	0
22	20231107	200200	1411918130	9600	9600	9600	9600	0
23	20231107	200100	1411918130	9600	9600	9600	9600	0
24	20231107	200000	1411918130	9600	9600	9600	9600	0
25	20231107	195900	1411918130	9600	9600	9600	9600	0
26	20231107	195800	1411918130	9600	9600	9600	9600	0
27	20231107	195700	1411918130	9600	9600	9600	9600	0
28	20231107	195600	1411918130	9600	9600	9600	9600	0
29	20231107	195500	1411918130	9600	9600	9600	9600	0
30	20231107	195400	1411918130	9600	9600	9600	9600	0
31	20231107	195300	1411918130	9600	9600	9600	9600	0
32	20231107	195200	1411918130	9600	9600	9600	9600	4873
33	20231107	195100	1411918130	9600	9600	9600	9600	0
34	20231107	195000	1411918130	9600	9600	9600	9600	0
35	20231107	194900	1411918130	9600	9600	9600	9600	0
36	20231107	194800	1411918130	9600	9600	9600	9600	0
37	20231107	194700	1411918130	9600	9600	9600	9600	0
38	20231107	194600	1411918130	9600	9600	9600	9600	0
39	20231107	194500	1411918130	9600	9600	9600	9600	0
40	20231107	194400	1411918130	9600	9600	9600	9600	0
41	20231107	194300	1411918130	9600	9600	9600	9600	0
42	20231107	194200	1411918130	9600	9600	9600	9600	0
43	20231107	194100	1411918130	9600	9600	9600	9600	0
44	20231107	194000	1411918130	9600	9600	9600	9600	0
45	20231107	193900	1411918130	9600	9600	9600	9600	0
46	20231107	193800	1411918130	9600	9600	9600	9600	0
47	20231107	193700	1411918130	9600	9600	9600	9600	0
48	20231107	193600	1411918130	9600	9600	9600	9600	0
49	20231107	193500	1411918130	9600	9600	9600	9600	0
50	20231107	193400	1411918130	9600	9600	9600	9600	0
51	20231107	193300	1411918130	9600	9600	9600	9600	0
52	20231107	193200	1411918130	9600	9600	9600	9600	0
53	20231107	193100	1411918130	9600	9600	9600	9600	0
54	20231107	193000	1411918130	9600	9600	9600	9600	0
55	20231107	192900	1411918130	9600	9600	9600	9600	0
56	20231107	192800	1411918130	9600	9600	9600	9600	0
57	20231107	192700	1411918130	9600	9600	9600	9600	0
58	20231107	192600	1411918130	9600	9600	9600	9600	0
59	20231107	192500	1411918130	9600	9600	9600	9600	0
60	20231107	192400	1411918130	9600	9600	9600	9600	0
61	20231107	192300	1411918130	9600	9600	9600	9600	0
62	20231107	192200	1411918130	9600	9600	9600	9600	4873
63	20231107	192100	1411918130	9600	9600	9600	9600	0
64	20231107	192000	1411918130	9600	9600	9600	9600	0
65	20231107	191900	1411918130	9600	9600	9600	9600	0
66	20231107	191800	1411918130	9600	9600	9600	9600	0
67	20231107	191700	1411918130	9600	9600	9600	9600	0
68	20231107	191600	1411918130	9600	9600	9600	9600	0
69	20231107	191500	1411918130	9600	9600	9600	9600	0
70	20231107	191400	1411918130	9600	9600	9600	9600	0
71	20231107	191300	1411918130	9600	9600	9600	9600	0
72	20231107	191200	1411918130	9600	9600	9600	9600	0
73	20231107	191100	1411918130	9600	9600	9600	9600	0
74	20231107	191000	1411918130	9600	9600	9600	9600	0
75	20231107	190900	1411918130	9600	9600	9600	9600	0
76	20231107	190800	1411918130	9600	9600	9600	9600	0
77	20231107	190700	1411918130	9600	9600	9600	9600	0
78	20231107	190600	1411918130	9600	9600	9600	9600	0
79	20231107	190500	1411918130	9600	9600	9600	9600	0
80	20231107	190400	1411918130	9600	9600	9600	9600	0
81	20231107	190300	1411918130	9600	9600	9600	9600	0
82	20231107	190200	1411918130	9600	9600	9600	9600	0
83	20231107	190100	1411918130	9600	9600	9600	9600	0
84	20231107	190000	1411918130	9600	9600	9600	9600	0
85	20231107	185900	1411918130	9600	9600	9600	9600	0
86	20231107	185800	1411918130	9600	9600	9600	9600	0
87	20231107	185700	1411918130	9600	9600	9600	9600	0
88	20231107	185600	1411918130	9600	9600	9600	9600	0
89	20231107	185500	1411918130	9600	9600	9600	9600	0
90	20231107	185400	1411918130	9600	9600	9600	9600	0
91	20231107	185300	1411918130	9600	9600	9600	9600	0
92	20231107	185200	1411918130	9600	9600	9600	9600	4873
93	20231107	185100	1411918130	9600	9600	9600	9600	0
94	20231107	185000	1411918130	9600	9600	9600	9600	0
95	20231107	184900	1411918130	9600	9600	9600	9600	0
96	20231107	184800	1411918130	9600	9600	9600	9600	0
97	20231107	184700	1411918130	9600	9600	9600	9600	0
98	20231107	184600	1411918130	9600	9600	9600	9600	0
99	20231107	184500	1411918130	9600	9600	9600	9600	0
100	20231107	184400	1411918130	9600	9600	9600	9600	0
101	20231107	184300	1411918130	9600	9600	9600	9600	0
102	20231107	184200	1411918130	9600	9600	9600	9600	0
103	20231107	184100	1411918130	9600	9600	9600	9600	0
104	20231107	184000	1411918130	9600	9600	9600	9600	0
105	20231107	183900	1411918130	9600	9600	9600	9600	0
106	20231107	183800	1411918130	9600	9600	9600	9600	0
107	20231107	183700	1411918130	9600	9600	9600	9600	0
108	20231107	183600	1411918130	9600	9600	9600	9600	0
109	20231107	183500	1411918130	9600	9600	9600	9600	0
110	20231107	183400	1411918130	9600	9600	9600	9600	0
111	20231107	183300	1411918130	9600	9600	9600	9600	0
112	20231107	183200	1411918130	9600	9600	9600	9600	0
113	20231107	183100	1411918130	9600	9600	9600	9600	0
114	20231107	183000	1411918130	9600	9600	9600	9600	0
115	20231107	182900	1411918130	9600	9600	9600	9600	0
116	20231107	182800	1411918130	9600	9600	9600	9600	0
117	20231107	182700	1411918130	9600	9600	9600	9600	0
118	20231107	182600	1411918130	9600	9600	9600	9600	0
119	20231107	182500	1411918130	9600	9600	9600	9600	0
120	20231107	182400	1411918130	9600	9600	9600	9600	0
121	20231107	182300	1411918130	9600	9600	9600	9600	0
122	20231107	182200	1411918130	9600	9600	9600	9600	4873
123	20231107	182100	1411918130	9600	9600	9600	9600	0
124	20231107	182000	1411918130	9600	9600	9600	9600	0
125	20231107	181900	1411918130	9600	9600	9600	9600	0
126	20231107	181800	1411918130	9600	9600	9600	9600	0
127	20231107	181700	1411918130	9600	9600	9600	9600	0
128	20231107	181600	1411918130	9600	9600	9600	9600	0
129	20231107	181500	1411918130	9600	9600	9600	9600	0
130	20231107	181400	1411918130	9600	9600	9600	9600	0
131	20231107	181300	1411918130	9600	9600	9600	9600	0
132	20231107	181200	1411918130	9600	9600	9600	9600	0
133	20231107	181100	1411918130	9600	9600	9600	9600	0
134	20231107	181000	1411918130	9600	9600	9600	9600	0
135	20231107	180900	1411918130	9600	9600	9600	9600	0
136	20231107	180800	1411918130	9600	9600	9600	9600	0
137	20231107	180700	1411918130	9600	9600	9600	9600	0
138	20231107	180600	1411918130	9600	9600	9600	9600	0
139	20231107	180500	1411918130	9600	9600	9600	9600	0
140	20231107	180400	1411918130	9600	9600	9600	9600	0
141	20231107	180300	1411918130	9600	9600	9600	9600	0
142	20231107	180200	1411918130	9600	9600	9600	9600	0
143	20231107	180100	1411918130	9600	9600	9600	9600	0
144	20231107	180000	1411918130	9600	9600	9600	9600	0
145	20231107	175900	1411918130	9600	9600	9600	9600	0
146	20231107	175800	1411918130	9600	9600	9600	9600	0
147	20231107	175700	1411918130	9600	9600	9600	9600	0
148	20231107	175600	1411918130	9600	9600	9600	9600	0
149	20231107	175500	1411918130	9600	9600	9600	9600	0
150	20231107	175400	1411918130	9600	9600	9600	9600	0
151	20231107	175300	1411918130	9600	9600	9600	9600	0
152	20231107	175200	1411918130	9600	9600	9600	9600	4873
153	20231107	175100	1411918130	9600	9600	9600	9600	0
154	20231107	175000	1411918130	9600	9600	9600	9600	0
155	20231107	174900	1411918130	9600	9600	9600	9600	0
156	20231107	174800	1411918130	9600	9600	9600	9600	0
157	20231107	174700	1411918130	9600	9600	9600	9600	0
158	20231107	174600	1411918130	9600	9600	9600	9600	0
159	20231107	174500	1411918130	9600	9600	9600	9600	0
160	20231107	174400	1411918130	9600	9600	9600	9600	0
161	20231107	174300	1411918130	9600	9600	9600	9600	0
162	20231107	174200	1411918130	9600	9600	9600	9600	0
163	20231107	174100	1411918130	9600	9600	9600	9600	0
164	20231107	174000	1411918130	9600	9600	9600	9600	0
165	20231107	173900	1411918130	9600	9600	9600	9600	0
166	20231107	173800	1411918130	9600	9600	9600	9600	0
167	20231107	173700	1411918130	9600	9600	9600	9600	0
168	20231107	173600	1411918130	9600	9600	9600	9600	0
169	20231107	173500	1411918130	9600	9600	9600	9600	0
170	20231107	173400	1411918130	9600	9600	9600	9600	0
171	20231107	173300	1411918130	9600	9600	9600	9600	0
172	20231107	173200	1411918130	9600	9600	9600	9600	0
173	20231107	173100	1411918130	9600	9600	9600	9600	0
174	20231107	173000	1411918130	9600	9600	9600	9600	0
175	20231107	172900	1411918130	9600	9600	9600	9600	0
176	20231107	172800	1411918130	9600	9600	9600	9600	0
177	20231107	172700	1411918130	9600	9600	9600	9600	0
178	20231107	172600	1411918130	9600	9600	9600	9600	0
179	20231107	172500	1411918130	9600	9600	9600	9600	0
180	20231107	172400	1411918130	9600	9600	9600	9600	0
181	20231107	172300	1411918130	9600	9600	9600	9600	0
182	20231107	172200	1411918130	9600	9600	9600	9600	4873
183	20231107	172100	1411918130	9600	9600	9600	9600	0
184	20231107	172000	1411918130	9600	9600	9600	9600	0
185	20231107	171900	1411918130	9600	9600	9600	9600	0
186	20231107	171800	1411918130	9600	9600	9600	9600	0
187	20231107	171700	1411918130	9600	9600	9600	9600	0
188	20231107	171600	1411918130	9600	9600	9600	9600	0
189	20231107	171500	1411918130	9600	9600	9600	9600	0
190	20231107	171400	1411918130	9600	9600	9600	9600	0
191	20231107	171300	1411918130	9600	9600	9600	9600	0
192	20231107	171200	1411918130	9600	9600	9600	9600	0
193	20231107	171100	1411918130	9600	9600	9600	9600	0
194	20231107	171000	1411918130	9600	9600	9600	9600	0
195	20231107	170900	1411918130	9600	9600	9600	9600	0
196	20231107	170800	1411918130	9600	9600	9600	9600	0
197	20231107	170700	1411918130	9600	9600	9600	9600	0
198	20231107	170600	1411918130	9600	9600	9600	9600	0
199	20231107	170500	1411918130	9600	9600	9600	9600	0
200	20231107	170400	1411918130	9600	9600	9600	9600	0
201	20231107	170300	1411918130	9600	9600	9600	9600	0
202	20231107	170200	1411918130	9600	9600	9600	9600	0
203	20231107	170100	1411918130	9600	9600	9600	9600	0
204	20231107	170000	1411918130	9600	9600	9600	9600	0
205	20231107	165900	1411918130	9600	9600	9600	9600	0
206	20231107	165800	1411918130	9600	9600	9600	9600	0
207	20231107	165700	1411918130	9600	9600	9600	9600	0
208	20231107	165600	1411918130	9600	9600	9600	9600	0
209	20231107	165500	1411918130	9600	9600	9600	9600	0
210	20231107	165400	1411918130	9600	9600	9600	9600	0
211	20231107	165300	1411918130	9600	9600	9600	9600	0
212	20231107	165200	1411918130	9600	9600	9600	9600	4873
213	20231107	165100	1411918130	9600	9600	9600	9600	0
214	20231107	165000	1411918130	9600	9600	9600	9600	0
215	20231107	164900	1411918130	9600	9600	9600	9600	0
216	20231107	164800	1411918130	9600	9600	9600	9600	0
217	20231107	164700	1411918130	9600	9600	9600	9600	0
218	20231107	164600	1411918130	9600	9600	9600	9600	0
219	20231107	164500	1411918130	9600	9600	9600	9600	0
220	20231107	164400	1411918130	9600	9600	9600	9600	0
221	20231107	164300	1411918130	9600	9600	9600	9600	0
222	20231107	164200	1411918130	9600	9600	9600	9600	0
223	20231107	164100	1411918130	9600	9600	9600	9600	0
224	20231107	164000	1411918130	9600	9600	9600	9600	0
225	20231107	163900	1411918130	9600	9600	9600	9600	0
226	20231107	163800	1411918130	9600	9600	9600	9600	0
227	20231107	163700	1411918130	9600	9600	9600	9600	0
228	20231107	163600	1411918130	9600	9600	9600	9600	0
229	20231107	163500	1411918130	9600	9600	9600	9600	0
230	20231107	163400	1411918130	9600	9600	9600	9600	0
231	20231107	163300	1411918130	9600	9600	9600	9600	0
232	20231107	163200	1411918130	9600	9600	9600	9600	0
233	20231107	163100	1411918130	9600	9600	9600	9600	0
234	20231107	163000	1411918130	9600	9600	9600	9600	0
235	20231107	162900	1411918130	9600	9600	9600	9600	0
236	20231107	162800	1411918130	9600	9600	9600	9600	0
237	20231107	162700	1411918130	9600	9600	9600	9600	0
238	20231107	162600	1411918130	9600	9600	9600	9600	0
239	20231107	162500	1411918130	9600	9600	9600	9600	0
240	20231107	162400	1411918130	9600	9600	9600	9600	0
241	20231107	162300	1411918130	9600	9600	9600	9600	0
242	20231107	162200	1411918130	9600	9600	9600	9600	4873
243	20231107	162100	1411918130	9600	9600	9600	9600	0
244	20231107	162000	1411918130	9600	9600	9600	9600	0
245	20231107	161900	1411918130	9600	9600	9600	9600	0
246	20231107	161800	1411918130	9600	9600	9600	9600	0
247	20231107	161700	1411918130	9600	9600	9600	9600	0
248	20231107	161600	1411918130	9600	9600	9600	9600	0
249	20231107	161500	1411918130	9600	9600	9600	9600	0
250	20231107	161400	1411918130	9600	9600	9600	9600	0
251	20231107	161300	1411918130	9600	9600	9600	9600	0
252	20231107	161200	1411918130	9600	9600	9600	9600	0
253	20231107	161100	1411918130	9600	9600	9600	9600	0
254	20231107	161000	1411918130	9600	9600	9600	9600	0
255	20231107	160900	1411918130	9600	9600	9600	9600	0
256	20231107	160800	1411918130	9600	9600	9600	9600	0
257	20231107	160700	1411918130	9600	9600	9600	9600	0
258	20231107	160600	1411918130	9600	9600	9600	9600	0
259	20231107	160500	1411918130	9600	9600	9600	9600	0
260	20231107	160400	1411918130	9600	9600	9600	9600	0
261	20231107	160300	1411918130	9600	9600	9600	9600	0
262	20231107	160200	1411918130	9600	9600	9600	9600	0
263	20231107	160100	1411918130	9600	9600	9600	9600	0
264	20231107	160000	1411918130	9600	9600	9600	9600	0
265	20231107	155900	1411918130	9600	9600	9600	9600	0
266	20231107	155800	1411918130	9600	9600	9600	9600	0
267	20231107	155700	1411918130	9600	9600	9600	9600	0
268	20231107	155600	1411918130	9600	9600	9600	9600	0
269	20231107	155500	1411918130	9600	9600	9600	9600	0
270	20231107	155400	1411918130	9600	9600	9600	9600	0
271	20231107	155300	1411918130	9600	9600	9600	9600	0
272	20231107	155200	1411918130	9600	9600	9600	9600	4873
273	20231107	155100	1411918130	9600	9600	9600	9600	0
274	20231107	155000	1411918130	9600	9600	9600	9600	0
275	20231107	154900	1411918130	9600	9600	9600	9600	0
276	20231107	154800	1411918130	9600	9600	9600	9600	0
277	20231107	154700	1411918130	9600	9600	9600	9600	0
278	20231107	154600	1411918130	9600	9600	9600	9600	0
279	20231107	154500	1411918130	9600	9600	9600	9600	0
280	20231107	154400	1411918130	9600	9600	9600	9600	0
281	20231107	154300	1411918130	9600	9600	9600	9600	0
282	20231107	154200	1411918130	9600	9600	9600	9600	0
283	20231107	154100	1411918130	9600	9600	9600	9600	0
284	20231107	154000	1411918130	9600	9600	9600	9600	0
285	20231107	153900	1411918130	9600	9600	9600	9600	0
286	20231107	153800	1411918130	9600	9600	9600	9600	0
287	20231107	153700	1411918130	9600	9600	9600	9600	0
288	20231107	153600	1411918130	9600	9600	9600	9600	0
289	20231107	153500	1411918130	9600	9600	9600	9600	0
290	20231107	153400	1411918130	9600	9600	9600	9600	0
291	20231107	153300	1411918130	9600	9600	9600	9600	0
292	20231107	153200	1411918130	9600	9600	9600	9600	0
293	20231107	153100	1411918130	9600	9600	9600	9600	0
294	20231107	153000	1411918130	9600	9600	9600	9600	4873
295	20231107	152900	1365137330	9580	9580	9580	9580	0
296	20231107	152800	1365137330	9580	9580	9580	9580	0
297	20231107	152700	1365137330	9580	9580	9580	9580	0
298	20231107	152600	1365137330	9580	9580	9580	9580	0
299	20231107	152500	1365137330	9580	9580	9580	9580	0
300	20231107	152400	1365137330	9580	9580	9580	9580	0
301	20231107	152300	1365137330	9580	9580	9580	9580	0
302	20231107	152200	1365137330	9580	9580	9580	9580	0
303	20231107	152100	1365137330	9580	9580	9580	9580	0
304	20231107	152000	1365137330	9580	9580	9580	9580	0
305	20231107	151900	1365137330	9580	9560	9580	9560	153
306	20231107	151800	1363674630	9540	9540	9540	9500	2588
307	20231107	151700	1339060790	9530	9540	9540	9530	333
308	20231107	151600	1335886490	9530	9560	9560	9530	692
309	20231107	151500	1329285060	9560	9580	9590	9560	691
310	20231107	151400	1322673830	9580	9580	9580	9580	150
311	20231107	151300	1321236830	9580	9570	9580	9570	68
312	20231107	151200	1320586060	9570	9560	9570	9560	66
313	20231107	151100	1319954730	9560	9560	9560	9540	157
314	20231107	151000	1318454750	9560	9560	9560	9560	0
315	20231107	150900	1318454750	9560	9560	9560	9560	36
316	20231107	150800	1318110590	9560	9570	9570	9560	56
317	20231107	150700	1317575170	9520	9520	9520	9520	0
318	20231107	150600	1317575170	9520	9560	9560	9520	1000
319	20231107	150500	1308039600	9560	9560	9560	9560	62
320	20231107	150400	1307446880	9560	9560	9560	9560	0
321	20231107	150300	1307446880	9560	9560	9560	9560	0
322	20231107	150200	1307446880	9560	9560	9560	9560	65
323	20231107	150100	1306825480	9560	9560	9560	9560	112
324	20231107	150000	1305754760	9560	9560	9560	9560	51
325	20231107	145900	1305267200	9580	9580	9580	9580	7
326	20231107	145800	1305200140	9560	9560	9560	9560	68
327	20231107	145700	1304550060	9580	9580	9580	9580	0
328	20231107	145600	1304550060	9580	9580	9580	9580	14
329	20231107	145500	1304415940	9580	9580	9580	9580	48
330	20231107	145400	1303956100	9580	9580	9580	9580	60
331	20231107	145300	1303381300	9580	9580	9580	9580	21
332	20231107	145200	1303180120	9550	9550	9550	9550	102
333	20231107	145100	1302206020	9550	9550	9550	9550	67
334	20231107	145000	1301566170	9550	9550	9550	9550	3
335	20231107	144900	1301537520	9550	9550	9550	9550	28
336	20231107	144800	1301270120	9540	9550	9550	9540	410
337	20231107	144700	1297355480	9550	9550	9550	9550	117
338	20231107	144600	1296238130	9590	9590	9590	9590	1
339	20231107	144500	1296228540	9580	9590	9590	9580	261
340	20231107	144400	1293725650	9590	9550	9590	9550	100
341	20231107	144300	1292769260	9550	9550	9550	9550	0
342	20231107	144200	1292769260	9550	9550	9550	9550	51
343	20231107	144100	1292282210	9550	9550	9550	9550	1
344	20231107	144000	1292272660	9550	9550	9550	9550	30
345	20231107	143900	1291986160	9540	9540	9540	9540	100
346	20231107	143800	1291032160	9540	9540	9540	9540	50
347	20231107	143700	1290555160	9540	9550	9550	9540	152
348	20231107	143600	1289105070	9530	9530	9540	9530	717
349	20231107	143500	1282268980	9520	9520	9520	9520	0
350	20231107	143400	1282268980	9520	9520	9520	9520	0
351	20231107	143300	1282268980	9520	9520	9520	9520	50
352	20231107	143200	1281792980	9520	9520	9520	9510	90
353	20231107	143100	1280936190	9520	9520	9520	9520	223
354	20231107	143000	1278813230	9520	9520	9520	9520	322
355	20231107	142900	1275747790	9550	9550	9550	9550	0
356	20231107	142800	1275747790	9550	9550	9550	9550	0
357	20231107	142700	1275747790	9550	9550	9550	9550	20
358	20231107	142600	1275556790	9550	9550	9550	9550	1041
359	20231107	142500	1265615240	9520	9520	9520	9520	15
360	20231107	142400	1265472440	9520	9520	9520	9520	54
361	20231107	142300	1264958360	9520	9530	9530	9520	746
362	20231107	142200	1257850650	9550	9550	9550	9550	0
363	20231107	142100	1257850650	9550	9540	9550	9540	10
364	20231107	142000	1257755200	9550	9550	9550	9550	0
365	20231107	141900	1257755200	9550	9550	9550	9550	0
366	20231107	141800	1257755200	9550	9530	9550	9530	51
367	20231107	141700	1257268750	9530	9530	9530	9530	0
368	20231107	141600	1257268750	9530	9530	9530	9530	11
369	20231107	141500	1257163920	9530	9530	9530	9530	106
370	20231107	141400	1256153740	9530	9530	9530	9530	0
371	20231107	141300	1256153740	9530	9530	9530	9530	8
372	20231107	141200	1256077500	9530	9530	9530	9530	28
373	20231107	141100	1255810660	9530	9530	9530	9530	19
374	20231107	141000	1255629590	9530	9530	9530	9530	0
375	20231107	140900	1255629590	9530	9540	9540	9530	283
376	20231107	140800	1252931770	9560	9560	9560	9560	0
377	20231107	140700	1252931770	9560	9560	9560	9560	3
378	20231107	140600	1252903090	9540	9540	9540	9540	200
379	20231107	140500	1250995090	9530	9530	9530	9530	0
380	20231107	140400	1250995090	9530	9530	9530	9530	0
381	20231107	140300	1250995090	9530	9530	9530	9530	0
382	20231107	140200	1250995090	9530	9530	9530	9530	0
383	20231107	140100	1250995090	9530	9540	9540	9530	14
384	20231107	140000	1250861610	9540	9540	9540	9540	0
385	20231107	135900	1250861610	9540	9540	9540	9530	99
386	20231107	135800	1249917720	9540	9530	9540	9530	106
387	20231107	135700	1248907010	9540	9540	9540	9540	140
388	20231107	135600	1247571410	9540	9540	9540	9540	0
389	20231107	135500	1247571410	9540	9540	9550	9540	178
390	20231107	135400	1245872280	9550	9550	9550	9550	7
391	20231107	135300	1245805430	9550	9550	9550	9550	10
392	20231107	135200	1245709930	9550	9550	9550	9550	0
393	20231107	135100	1245709930	9550	9550	9550	9540	383
394	20231107	135000	1242052960	9570	9570	9570	9570	0
395	20231107	134900	1242052960	9570	9570	9570	9570	0
396	20231107	134800	1242052960	9570	9570	9570	9570	12
397	20231107	134700	1241938120	9570	9570	9570	9570	27
398	20231107	134600	1241679730	9570	9570	9570	9570	12
399	20231107	134500	1241564890	9580	9560	9580	9560	687
400	20231107	134400	1234992410	9560	9560	9560	9560	94
401	20231107	134300	1234093770	9550	9550	9550	9550	0
402	20231107	134200	1234093770	9550	9550	9550	9550	50
403	20231107	134100	1233616270	9540	9540	9540	9540	60
404	20231107	134000	1233043870	9550	9550	9550	9550	105
405	20231107	133900	1232041120	9550	9550	9550	9550	0
406	20231107	133800	1232041120	9550	9550	9550	9550	30
407	20231107	133700	1231754620	9540	9540	9540	9540	11
408	20231107	133600	1231649680	9540	9530	9540	9530	807
409	20231107	133500	1223958960	9530	9520	9530	9520	127
410	20231107	133400	1222748660	9510	9520	9520	9510	217
411	20231107	133300	1220683940	9520	9520	9520	9520	0
412	20231107	133200	1220683940	9520	9520	9520	9520	30
413	20231107	133100	1220398340	9530	9530	9530	9530	68
414	20231107	133000	1219750300	9530	9530	9530	9530	0
415	20231107	132900	1219750300	9530	9530	9530	9530	0
416	20231107	132800	1219750300	9530	9530	9530	9530	0
417	20231107	132700	1219750300	9530	9550	9550	9530	52
418	20231107	132600	1219254540	9550	9530	9550	9530	81
419	20231107	132500	1218481070	9530	9550	9550	9530	678
420	20231107	132400	1212008680	9550	9550	9550	9550	0
421	20231107	132300	1212008680	9550	9550	9550	9550	21
422	20231107	132200	1211808130	9530	9530	9530	9530	0
423	20231107	132100	1211808130	9530	9520	9530	9520	267
424	20231107	132000	1209264040	9510	9510	9510	9510	0
425	20231107	131900	1209264040	9510	9510	9510	9510	0
426	20231107	131800	1209264040	9510	9510	9510	9510	30
427	20231107	131700	1208978740	9530	9530	9530	9530	42
428	20231107	131600	1208578480	9570	9570	9570	9570	1
429	20231107	131500	1208568910	9490	9490	9490	9490	0
430	20231107	131400	1208568910	9490	9490	9490	9490	0
431	20231107	131300	1208568910	9490	9500	9500	9490	1292
432	20231107	131200	1196307760	9500	9500	9500	9500	60
433	20231107	131100	1195737760	9500	9500	9500	9500	151
434	20231107	131000	1194303260	9520	9520	9520	9520	118
435	20231107	130900	1193179900	9520	9520	9520	9520	4
436	20231107	130800	1193141820	9530	9530	9530	9530	27
437	20231107	130700	1192884510	9530	9530	9530	9530	99
438	20231107	130600	1191941040	9530	9550	9550	9530	556
439	20231107	130500	1186641880	9540	9540	9540	9540	17
440	20231107	130400	1186479700	9530	9530	9530	9530	0
441	20231107	130300	1186479700	9530	9530	9530	9530	0
442	20231107	130200	1186479700	9530	9550	9550	9530	101
443	20231107	130100	1185515980	9550	9550	9550	9550	0
444	20231107	130000	1185515980	9550	9550	9550	9550	41
445	20231107	125900	1185124430	9540	9540	9540	9540	0
446	20231107	125800	1185124430	9540	9550	9550	9540	79
447	20231107	125700	1184370580	9550	9570	9570	9550	20
448	20231107	125600	1184179380	9570	9570	9570	9570	0
449	20231107	125500	1184179380	9570	9560	9570	9560	70
450	20231107	125400	1183509530	9560	9560	9560	9560	50
451	20231107	125300	1183031530	9560	9560	9560	9560	80
452	20231107	125200	1182266730	9560	9560	9560	9560	27
453	20231107	125100	1182008610	9560	9520	9560	9520	321
454	20231107	125000	1178952650	9520	9510	9520	9510	1068
455	20231107	124900	1168786320	9500	9500	9500	9500	6
456	20231107	124800	1168729320	9520	9500	9520	9500	147
457	20231107	124700	1167330730	9510	9500	9510	9500	30
458	20231107	124600	1167045440	9470	9470	9470	9470	0
459	20231107	124500	1167045440	9470	9480	9510	9470	229
460	20231107	124400	1164875810	9470	9480	9480	9470	659
461	20231107	124300	1158634870	9480	9480	9480	9480	266
462	20231107	124200	1156113190	9480	9480	9480	9480	0
463	20231107	124100	1156113190	9480	9480	9480	9480	1
464	20231107	124000	1156103710	9480	9520	9520	9480	667
465	20231107	123900	1149766930	9530	9520	9530	9520	40
466	20231107	123800	1149385840	9520	9520	9550	9510	78
467	20231107	123700	1148643760	9520	9530	9530	9510	652
468	20231107	123600	1142431290	9530	9530	9530	9530	0
469	20231107	123500	1142431290	9530	9530	9530	9530	20
470	20231107	123400	1142240690	9530	9500	9530	9500	976
471	20231107	123300	1132946070	9490	9500	9500	9490	9
472	20231107	123200	1132860640	9500	9500	9500	9490	23
473	20231107	123100	1132642180	9490	9490	9500	9490	21
474	20231107	123000	1132442880	9490	9490	9490	9490	12
475	20231107	122900	1132329000	9490	9490	9490	9490	0
476	20231107	122800	1132329000	9490	9490	9490	9490	0
477	20231107	122700	1132329000	9490	9490	9490	9490	1
478	20231107	122600	1132319510	9470	9450	9470	9440	11
479	20231107	122500	1132215550	9470	9450	9470	9450	203
480	20231107	122400	1130293210	9440	9440	9440	9440	50
481	20231107	122300	1129821210	9440	9450	9450	9440	310
482	20231107	122200	1126892670	9470	9470	9470	9470	0
483	20231107	122100	1126892670	9470	9470	9470	9470	0
484	20231107	122000	1126892670	9470	9470	9470	9470	62
485	20231107	121900	1126305530	9450	9440	9450	9440	699
486	20231107	121800	1119700790	9440	9440	9440	9440	165
487	20231107	121700	1118143190	9450	9440	9450	9440	892
488	20231107	121600	1109713800	9440	9450	9450	9440	469
489	20231107	121500	1105281870	9460	9460	9460	9460	71
490	20231107	121400	1104610210	9460	9460	9460	9460	43
491	20231107	121300	1104203430	9460	9460	9460	9460	128
492	20231107	121200	1102992550	9460	9460	9470	9460	1971
493	20231107	121100	1084346790	9460	9480	9480	9460	124
494	20231107	121000	1083173270	9480	9480	9480	9480	50
495	20231107	120900	1082699270	9480	9480	9480	9480	0
496	20231107	120800	1082699270	9480	9480	9480	9480	300
497	20231107	120700	1079855270	9480	9480	9480	9480	3
498	20231107	120600	1079826830	9500	9510	9510	9500	1714
499	20231107	120500	1063527690	9510	9500	9510	9500	301
500	20231107	120400	1060668180	9500	9490	9500	9490	95
501	20231107	120300	1059765730	9480	9480	9480	9450	2186
502	20231107	120200	1039053090	9470	9530	9530	9470	6850
503	20231107	120100	973973880	9530	9530	9530	9530	812
504	20231107	120000	966235520	9530	9530	9530	9530	300
505	20231107	115900	963376520	9540	9560	9560	9540	11
506	20231107	115800	963271560	9560	9560	9560	9540	4328
507	20231107	115700	921951200	9560	9560	9560	9560	0
508	20231107	115600	921951200	9560	9560	9560	9560	2
509	20231107	115500	921932080	9560	9560	9560	9560	12
510	20231107	115400	921817360	9560	9560	9560	9560	3
511	20231107	115300	921788680	9560	9560	9560	9560	0
512	20231107	115200	921788680	9560	9560	9560	9560	29
513	20231107	115100	921511440	9560	9560	9560	9560	165
514	20231107	115000	919934040	9560	9560	9560	9560	127
515	20231107	114900	918719920	9560	9560	9560	9560	0
516	20231107	114800	918719920	9560	9570	9570	9560	111
517	20231107	114700	917658550	9570	9560	9570	9560	321
518	20231107	114600	914589580	9560	9560	9560	9560	10
519	20231107	114500	914493980	9580	9570	9580	9570	31
520	20231107	114400	914197200	9580	9570	9580	9570	59
521	20231107	114300	913632540	9560	9570	9570	9560	569
522	20231107	114200	908190210	9570	9570	9570	9570	60
523	20231107	114100	907616010	9570	9570	9570	9570	144
524	20231107	114000	906237930	9570	9570	9570	9570	57
525	20231107	113900	905692440	9580	9570	9580	9570	55
526	20231107	113800	905166080	9570	9570	9570	9570	0
527	20231107	113700	905166080	9570	9570	9570	9570	2
528	20231107	113600	905146940	9570	9570	9570	9570	1
529	20231107	113500	905137370	9570	9570	9570	9570	0
530	20231107	113400	905137370	9570	9570	9570	9570	81
531	20231107	113300	904362200	9570	9570	9570	9570	13
532	20231107	113200	904237790	9570	9570	9570	9570	65
533	20231107	113100	903615740	9570	9570	9570	9570	0
534	20231107	113000	903615740	9570	9570	9570	9570	50
535	20231107	112900	903137240	9570	9570	9570	9570	0
536	20231107	112800	903137240	9570	9570	9570	9570	6
537	20231107	112700	903079820	9570	9570	9570	9570	0
538	20231107	112600	903079820	9570	9600	9600	9570	1429
539	20231107	112500	889404230	9570	9570	9570	9570	78
540	20231107	112400	888657770	9570	9570	9570	9570	67
541	20231107	112300	888016580	9560	9560	9610	9560	98
542	20231107	112200	887078680	9550	9550	9550	9550	0
543	20231107	112100	887078680	9550	9530	9550	9510	1961
544	20231107	112000	868375370	9520	9590	9590	9520	9862
545	20231107	111900	774178720	9600	9600	9620	9600	1344
546	20231107	111800	761273500	9600	9610	9610	9600	100
547	20231107	111700	760313110	9630	9630	9630	9630	0
548	20231107	111600	760313110	9630	9600	9630	9600	54
549	20231107	111500	759793750	9600	9600	9600	9600	82
550	20231107	111400	759006550	9600	9600	9600	9590	806
551	20231107	111300	751273340	9600	9610	9610	9600	1425
552	20231107	111200	737593010	9600	9610	9610	9600	1006
553	20231107	111100	727930000	9620	9630	9630	9620	1126
554	20231107	111000	717091870	9630	9650	9650	9630	160
555	20231107	110900	715550890	9650	9640	9650	9640	32
556	20231107	110800	715242110	9640	9640	9640	9640	1067
557	20231107	110700	704956230	9660	9650	9660	9650	159
558	20231107	110600	703421290	9670	9670	9680	9670	155
559	20231107	110500	701922350	9670	9700	9700	9670	471
560	20231107	110400	697360030	9710	9720	9720	9710	505
561	20231107	110300	692456410	9750	9750	9750	9750	0
562	20231107	110200	692456410	9750	9750	9750	9750	0
563	20231107	110100	692456410	9750	9750	9750	9750	41
564	20231107	110000	692056660	9720	9720	9720	9720	177
565	20231107	105900	690336220	9720	9720	9720	9720	1
566	20231107	105800	690326500	9710	9710	9710	9710	7
567	20231107	105700	690258530	9710	9710	9710	9710	0
568	20231107	105600	690258530	9710	9720	9720	9710	592
569	20231107	105500	684509990	9720	9720	9720	9720	0
570	20231107	105400	684509990	9720	9720	9720	9720	0
571	20231107	105300	684509990	9720	9720	9720	9720	39
572	20231107	105200	684130910	9740	9740	9740	9740	7
573	20231107	105100	684062730	9740	9730	9790	9730	76
574	20231107	105000	683319880	9720	9740	9740	9720	140
575	20231107	104900	681958600	9760	9760	9760	9760	10
576	20231107	104800	681861000	9740	9730	9740	9730	25
577	20231107	104700	681617560	9710	9770	9770	9710	175
578	20231107	104600	679917600	9710	9790	9790	9710	263
579	20231107	104500	677362570	9710	9710	9710	9710	0
580	20231107	104400	677362570	9710	9800	9800	9710	127
581	20231107	104300	676126240	9810	9810	9810	9810	2
582	20231107	104200	676106620	9810	9720	9810	9720	4454
583	20231107	104100	632513030	9720	9720	9720	9720	0
584	20231107	104000	632513030	9720	9720	9720	9720	1
585	20231107	103900	632503310	9720	9700	9720	9700	2
586	20231107	103800	632483890	9700	9700	9700	9700	7
587	20231107	103700	632415990	9700	9700	9700	9700	12
588	20231107	103600	632299590	9690	9710	9710	9690	400
589	20231107	103500	628420070	9730	9730	9730	9730	4
590	20231107	103400	628381150	9730	9730	9730	9730	42
591	20231107	103300	627972490	9750	9750	9750	9750	565
592	20231107	103200	622463740	9750	9730	9750	9730	81
593	20231107	103100	621674600	9730	9730	9730	9730	80
594	20231107	103000	620896200	9730	9730	9730	9730	476
595	20231107	102900	616264720	9750	9750	9750	9750	50
596	20231107	102800	615777220	9730	9730	9730	9730	50
597	20231107	102700	615290720	9700	9700	9700	9700	0
598	20231107	102600	615290720	9700	9720	9770	9700	1142
599	20231107	102500	604162790	9710	9700	9710	9700	451
600	20231107	102400	599783770	9680	9670	9680	9670	350
601	20231107	102300	596399120	9650	9650	9650	9650	822
602	20231107	102200	588466820	9650	9650	9650	9650	179
603	20231107	102100	586739470	9650	9650	9650	9650	116
604	20231107	102000	585620070	9660	9660	9660	9660	0
605	20231107	101900	585620070	9660	9660	9660	9660	49
606	20231107	101800	585146730	9650	9650	9650	9640	307
607	20231107	101700	582184200	9650	9650	9650	9640	32
608	20231107	101600	581875590	9640	9630	9640	9620	17
609	20231107	101500	581711750	9600	9680	9680	9600	1536
610	20231107	101400	566928980	9600	9640	9660	9600	3015
611	20231107	101300	537947670	9620	9640	9640	9620	1302
612	20231107	101200	525399840	9640	9670	9670	9640	1433
613	20231107	101100	511564860	9670	9670	9670	9670	162
614	20231107	101000	509998320	9670	9670	9670	9670	1
615	20231107	100900	509988650	9670	9700	9700	9670	469
616	20231107	100800	505450310	9690	9690	9690	9690	75
617	20231107	100700	504723560	9680	9700	9700	9680	432
618	20231107	100600	500537380	9700	9710	9710	9700	623
619	20231107	100500	494494100	9710	9710	9710	9710	10
620	20231107	100400	494397000	9710	9710	9720	9710	227
621	20231107	100300	492190930	9710	9720	9720	9710	159
622	20231107	100200	490646940	9780	9780	9780	9780	1
623	20231107	100100	490637160	9740	9760	9760	9740	151
624	20231107	100000	489164760	9770	9770	9770	9770	235
625	20231107	095900	486868810	9790	9800	9800	9770	104
626	20231107	095800	485850140	9780	9740	9780	9690	7741
627	20231107	095700	410359400	9740	9720	9740	9710	1161
628	20231107	095600	399083450	9720	9740	9740	9720	104
629	20231107	095500	398072490	9740	9740	9740	9740	16
630	20231107	095400	397916650	9750	9720	9750	9720	99
631	20231107	095300	396951580	9720	9730	9730	9720	201
632	20231107	095200	394997750	9750	9750	9750	9750	7
633	20231107	095100	394929500	9700	9730	9730	9700	21
634	20231107	095000	394725690	9730	9730	9730	9730	0
635	20231107	094900	394725690	9730	9710	9760	9710	187
636	20231107	094800	392909000	9700	9700	9700	9700	10
637	20231107	094700	392812000	9690	9670	9690	9670	5
638	20231107	094600	392763630	9670	9690	9690	9670	391
639	20231107	094500	388982600	9670	9710	9710	9670	1208
640	20231107	094400	377277910	9720	9720	9720	9720	11
641	20231107	094300	377170990	9720	9710	9750	9680	304
642	20231107	094200	374226140	9740	9740	9740	9740	31
643	20231107	094100	373924200	9670	9720	9720	9670	2336
644	20231107	094000	351285250	9720	9740	9740	9710	667
645	20231107	093900	344796170	9740	9770	9770	9730	834
646	20231107	093800	336655960	9770	9780	9780	9770	29
647	20231107	093700	336372350	9760	9740	9760	9730	512
648	20231107	093600	331387340	9740	9730	9740	9730	141
649	20231107	093500	330014150	9730	9730	9730	9730	8
650	20231107	093400	329936310	9730	9730	9800	9710	888
651	20231107	093300	321297280	9790	9750	9790	9730	1705
652	20231107	093200	304660010	9740	9750	9750	9740	110
653	20231107	093100	303587780	9750	9750	9750	9750	41
654	20231107	093000	303188030	9750	9750	9750	9750	233
655	20231107	092900	300916280	9770	9790	9790	9770	396
656	20231107	092800	297044190	9780	9790	9790	9780	729
657	20231107	092700	289907290	9790	9820	9820	9790	198
658	20231107	092600	287965930	9830	9840	9870	9830	698
659	20231107	092500	281089770	9840	9770	9840	9750	3324
660	20231107	092400	248515990	9770	9770	9770	9770	460
661	20231107	092300	244021790	9790	9800	9800	9750	998
662	20231107	092200	234275410	9800	9790	9800	9790	880
663	20231107	092100	225651910	9760	9760	9760	9760	750
664	20231107	092000	218331910	9760	9750	9760	9750	53
665	20231107	091900	217814650	9750	9740	9770	9740	992
666	20231107	091800	208139090	9740	9700	9740	9700	313
667	20231107	091700	205094360	9690	9690	9690	9690	690
668	20231107	091600	198408260	9690	9690	9690	9690	172
669	20231107	091500	196741580	9680	9660	9680	9660	232
670	20231107	091400	194496910	9660	9640	9660	9640	15
671	20231107	091300	194352210	9620	9630	9640	9620	165
672	20231107	091200	192763890	9640	9620	9640	9620	120
673	20231107	091100	191607290	9620	9660	9660	9620	396
674	20231107	091000	187790870	9660	9630	9660	9610	29
675	20231107	090900	187511620	9630	9610	9630	9610	11
676	20231107	090800	187405830	9610	9610	9670	9600	369
677	20231107	090700	183861160	9580	9600	9600	9570	536
678	20231107	090600	178721890	9600	9600	9820	9550	1478
679	20231107	090500	164510600	9600	9590	9600	9550	3308
680	20231107	090400	132810100	9590	9630	9630	9590	1581
681	20231107	090300	117633130	9600	9580	9640	9580	654
682	20231107	090200	111352440	9580	9670	9680	9530	4373
683	20231107	090100	69295450	9750	9690	9750	9690	537
684	20231107	090000	64091400	9700	9830	9830	9700	6539