KissMeData/110020/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200800	1951853750	9100	9100	9100	9100	787
3	20231107	200700	1951853750	9100	9100	9100	9100	0
4	20231107	200600	1951853750	9100	9100	9100	9100	0
5	20231107	200500	1951853750	9100	9100	9100	9100	0
6	20231107	200400	1951853750	9100	9100	9100	9100	0
7	20231107	200300	1951853750	9100	9100	9100	9100	0
8	20231107	200200	1951853750	9100	9100	9100	9100	0
9	20231107	200100	1951853750	9100	9100	9100	9100	0
10	20231107	200000	1951853750	9100	9100	9100	9100	0
11	20231107	195900	1951853750	9100	9100	9100	9100	0
12	20231107	195800	1951853750	9100	9100	9100	9100	0
13	20231107	195700	1951853750	9100	9100	9100	9100	0
14	20231107	195600	1951853750	9100	9100	9100	9100	0
15	20231107	195500	1951853750	9100	9100	9100	9100	0
16	20231107	195400	1951853750	9100	9100	9100	9100	0
17	20231107	195300	1951853750	9100	9100	9100	9100	0
18	20231107	195200	1951853750	9100	9100	9100	9100	0
19	20231107	195100	1951853750	9100	9100	9100	9100	0
20	20231107	195000	1951853750	9100	9100	9100	9100	0
21	20231107	194900	1951853750	9100	9100	9100	9100	0
22	20231107	194800	1951853750	9100	9100	9100	9100	0
23	20231107	194700	1951853750	9100	9100	9100	9100	0
24	20231107	194600	1951853750	9100	9100	9100	9100	0
25	20231107	194500	1951853750	9100	9100	9100	9100	0
26	20231107	194400	1951853750	9100	9100	9100	9100	0
27	20231107	194300	1951853750	9100	9100	9100	9100	0
28	20231107	194200	1951853750	9100	9100	9100	9100	0
29	20231107	194100	1951853750	9100	9100	9100	9100	0
30	20231107	194000	1951853750	9100	9100	9100	9100	0
31	20231107	193900	1951853750	9100	9100	9100	9100	0
32	20231107	193800	1951853750	9100	9100	9100	9100	787
33	20231107	193700	1951853750	9100	9100	9100	9100	0
34	20231107	193600	1951853750	9100	9100	9100	9100	0
35	20231107	193500	1951853750	9100	9100	9100	9100	0
36	20231107	193400	1951853750	9100	9100	9100	9100	0
37	20231107	193300	1951853750	9100	9100	9100	9100	0
38	20231107	193200	1951853750	9100	9100	9100	9100	0
39	20231107	193100	1951853750	9100	9100	9100	9100	0
40	20231107	193000	1951853750	9100	9100	9100	9100	0
41	20231107	192900	1951853750	9100	9100	9100	9100	0
42	20231107	192800	1951853750	9100	9100	9100	9100	0
43	20231107	192700	1951853750	9100	9100	9100	9100	0
44	20231107	192600	1951853750	9100	9100	9100	9100	0
45	20231107	192500	1951853750	9100	9100	9100	9100	0
46	20231107	192400	1951853750	9100	9100	9100	9100	0
47	20231107	192300	1951853750	9100	9100	9100	9100	0
48	20231107	192200	1951853750	9100	9100	9100	9100	0
49	20231107	192100	1951853750	9100	9100	9100	9100	0
50	20231107	192000	1951853750	9100	9100	9100	9100	0
51	20231107	191900	1951853750	9100	9100	9100	9100	0
52	20231107	191800	1951853750	9100	9100	9100	9100	0
53	20231107	191700	1951853750	9100	9100	9100	9100	0
54	20231107	191600	1951853750	9100	9100	9100	9100	0
55	20231107	191500	1951853750	9100	9100	9100	9100	0
56	20231107	191400	1951853750	9100	9100	9100	9100	0
57	20231107	191300	1951853750	9100	9100	9100	9100	0
58	20231107	191200	1951853750	9100	9100	9100	9100	0
59	20231107	191100	1951853750	9100	9100	9100	9100	0
60	20231107	191000	1951853750	9100	9100	9100	9100	0
61	20231107	190900	1951853750	9100	9100	9100	9100	0
62	20231107	190800	1951853750	9100	9100	9100	9100	787
63	20231107	190700	1951853750	9100	9100	9100	9100	0
64	20231107	190600	1951853750	9100	9100	9100	9100	0
65	20231107	190500	1951853750	9100	9100	9100	9100	0
66	20231107	190400	1951853750	9100	9100	9100	9100	0
67	20231107	190300	1951853750	9100	9100	9100	9100	0
68	20231107	190200	1951853750	9100	9100	9100	9100	0
69	20231107	190100	1951853750	9100	9100	9100	9100	0
70	20231107	190000	1951853750	9100	9100	9100	9100	0
71	20231107	185900	1951853750	9100	9100	9100	9100	0
72	20231107	185800	1951853750	9100	9100	9100	9100	0
73	20231107	185700	1951853750	9100	9100	9100	9100	0
74	20231107	185600	1951853750	9100	9100	9100	9100	0
75	20231107	185500	1951853750	9100	9100	9100	9100	0
76	20231107	185400	1951853750	9100	9100	9100	9100	0
77	20231107	185300	1951853750	9100	9100	9100	9100	0
78	20231107	185200	1951853750	9100	9100	9100	9100	0
79	20231107	185100	1951853750	9100	9100	9100	9100	0
80	20231107	185000	1951853750	9100	9100	9100	9100	0
81	20231107	184900	1951853750	9100	9100	9100	9100	0
82	20231107	184800	1951853750	9100	9100	9100	9100	0
83	20231107	184700	1951853750	9100	9100	9100	9100	0
84	20231107	184600	1951853750	9100	9100	9100	9100	0
85	20231107	184500	1951853750	9100	9100	9100	9100	0
86	20231107	184400	1951853750	9100	9100	9100	9100	0
87	20231107	184300	1951853750	9100	9100	9100	9100	0
88	20231107	184200	1951853750	9100	9100	9100	9100	0
89	20231107	184100	1951853750	9100	9100	9100	9100	0
90	20231107	184000	1951853750	9100	9100	9100	9100	0
91	20231107	183900	1951853750	9100	9100	9100	9100	0
92	20231107	183800	1951853750	9100	9100	9100	9100	787
93	20231107	183700	1951853750	9100	9100	9100	9100	0
94	20231107	183600	1951853750	9100	9100	9100	9100	0
95	20231107	183500	1951853750	9100	9100	9100	9100	0
96	20231107	183400	1951853750	9100	9100	9100	9100	0
97	20231107	183300	1951853750	9100	9100	9100	9100	0
98	20231107	183200	1951853750	9100	9100	9100	9100	0
99	20231107	183100	1951853750	9100	9100	9100	9100	0
100	20231107	183000	1951853750	9100	9100	9100	9100	0
101	20231107	182900	1951853750	9100	9100	9100	9100	0
102	20231107	182800	1951853750	9100	9100	9100	9100	0
103	20231107	182700	1951853750	9100	9100	9100	9100	0
104	20231107	182600	1951853750	9100	9100	9100	9100	0
105	20231107	182500	1951853750	9100	9100	9100	9100	0
106	20231107	182400	1951853750	9100	9100	9100	9100	0
107	20231107	182300	1951853750	9100	9100	9100	9100	0
108	20231107	182200	1951853750	9100	9100	9100	9100	0
109	20231107	182100	1951853750	9100	9100	9100	9100	0
110	20231107	182000	1951853750	9100	9100	9100	9100	0
111	20231107	181900	1951853750	9100	9100	9100	9100	0
112	20231107	181800	1951853750	9100	9100	9100	9100	0
113	20231107	181700	1951853750	9100	9100	9100	9100	0
114	20231107	181600	1951853750	9100	9100	9100	9100	0
115	20231107	181500	1951853750	9100	9100	9100	9100	0
116	20231107	181400	1951853750	9100	9100	9100	9100	0
117	20231107	181300	1951853750	9100	9100	9100	9100	0
118	20231107	181200	1951853750	9100	9100	9100	9100	0
119	20231107	181100	1951853750	9100	9100	9100	9100	0
120	20231107	181000	1951853750	9100	9100	9100	9100	0
121	20231107	180900	1951853750	9100	9100	9100	9100	0
122	20231107	180800	1951853750	9100	9100	9100	9100	787
123	20231107	180700	1951853750	9100	9100	9100	9100	0
124	20231107	180600	1951853750	9100	9100	9100	9100	0
125	20231107	180500	1951853750	9100	9100	9100	9100	0
126	20231107	180400	1951853750	9100	9100	9100	9100	0
127	20231107	180300	1951853750	9100	9100	9100	9100	0
128	20231107	180200	1951853750	9100	9100	9100	9100	0
129	20231107	180100	1951853750	9100	9100	9100	9100	0
130	20231107	180000	1951853750	9100	9100	9100	9100	0
131	20231107	175900	1951853750	9100	9100	9100	9100	0
132	20231107	175800	1951853750	9100	9100	9100	9100	0
133	20231107	175700	1951853750	9100	9100	9100	9100	0
134	20231107	175600	1951853750	9100	9100	9100	9100	0
135	20231107	175500	1951853750	9100	9100	9100	9100	0
136	20231107	175400	1951853750	9100	9100	9100	9100	0
137	20231107	175300	1951853750	9100	9100	9100	9100	0
138	20231107	175200	1951853750	9100	9100	9100	9100	0
139	20231107	175100	1951853750	9100	9100	9100	9100	0
140	20231107	175000	1951853750	9100	9100	9100	9100	0
141	20231107	174900	1951853750	9100	9100	9100	9100	0
142	20231107	174800	1951853750	9100	9100	9100	9100	0
143	20231107	174700	1951853750	9100	9100	9100	9100	0
144	20231107	174600	1951853750	9100	9100	9100	9100	0
145	20231107	174500	1951853750	9100	9100	9100	9100	0
146	20231107	174400	1951853750	9100	9100	9100	9100	0
147	20231107	174300	1951853750	9100	9100	9100	9100	0
148	20231107	174200	1951853750	9100	9100	9100	9100	0
149	20231107	174100	1951853750	9100	9100	9100	9100	0
150	20231107	174000	1951853750	9100	9100	9100	9100	0
151	20231107	173900	1951853750	9100	9100	9100	9100	0
152	20231107	173800	1951853750	9100	9100	9100	9100	787
153	20231107	173700	1951853750	9100	9100	9100	9100	0
154	20231107	173600	1951853750	9100	9100	9100	9100	0
155	20231107	173500	1951853750	9100	9100	9100	9100	0
156	20231107	173400	1951853750	9100	9100	9100	9100	0
157	20231107	173300	1951853750	9100	9100	9100	9100	0
158	20231107	173200	1951853750	9100	9100	9100	9100	0
159	20231107	173100	1951853750	9100	9100	9100	9100	0
160	20231107	173000	1951853750	9100	9100	9100	9100	0
161	20231107	172900	1951853750	9100	9100	9100	9100	0
162	20231107	172800	1951853750	9100	9100	9100	9100	0
163	20231107	172700	1951853750	9100	9100	9100	9100	0
164	20231107	172600	1951853750	9100	9100	9100	9100	0
165	20231107	172500	1951853750	9100	9100	9100	9100	0
166	20231107	172400	1951853750	9100	9100	9100	9100	0
167	20231107	172300	1951853750	9100	9100	9100	9100	0
168	20231107	172200	1951853750	9100	9100	9100	9100	0
169	20231107	172100	1951853750	9100	9100	9100	9100	0
170	20231107	172000	1951853750	9100	9100	9100	9100	0
171	20231107	171900	1951853750	9100	9100	9100	9100	0
172	20231107	171800	1951853750	9100	9100	9100	9100	0
173	20231107	171700	1951853750	9100	9100	9100	9100	0
174	20231107	171600	1951853750	9100	9100	9100	9100	0
175	20231107	171500	1951853750	9100	9100	9100	9100	0
176	20231107	171400	1951853750	9100	9100	9100	9100	0
177	20231107	171300	1951853750	9100	9100	9100	9100	0
178	20231107	171200	1951853750	9100	9100	9100	9100	0
179	20231107	171100	1951853750	9100	9100	9100	9100	0
180	20231107	171000	1951853750	9100	9100	9100	9100	0
181	20231107	170900	1951853750	9100	9100	9100	9100	0
182	20231107	170800	1951853750	9100	9100	9100	9100	787
183	20231107	170700	1951853750	9100	9100	9100	9100	0
184	20231107	170600	1951853750	9100	9100	9100	9100	0
185	20231107	170500	1951853750	9100	9100	9100	9100	0
186	20231107	170400	1951853750	9100	9100	9100	9100	0
187	20231107	170300	1951853750	9100	9100	9100	9100	0
188	20231107	170200	1951853750	9100	9100	9100	9100	0
189	20231107	170100	1951853750	9100	9100	9100	9100	0
190	20231107	170000	1951853750	9100	9100	9100	9100	0
191	20231107	165900	1951853750	9100	9100	9100	9100	0
192	20231107	165800	1951853750	9100	9100	9100	9100	0
193	20231107	165700	1951853750	9100	9100	9100	9100	0
194	20231107	165600	1951853750	9100	9100	9100	9100	0
195	20231107	165500	1951853750	9100	9100	9100	9100	0
196	20231107	165400	1951853750	9100	9100	9100	9100	0
197	20231107	165300	1951853750	9100	9100	9100	9100	0
198	20231107	165200	1951853750	9100	9100	9100	9100	0
199	20231107	165100	1951853750	9100	9100	9100	9100	0
200	20231107	165000	1951853750	9100	9100	9100	9100	0
201	20231107	164900	1951853750	9100	9100	9100	9100	0
202	20231107	164800	1951853750	9100	9100	9100	9100	0
203	20231107	164700	1951853750	9100	9100	9100	9100	0
204	20231107	164600	1951853750	9100	9100	9100	9100	0
205	20231107	164500	1951853750	9100	9100	9100	9100	0
206	20231107	164400	1951853750	9100	9100	9100	9100	0
207	20231107	164300	1951853750	9100	9100	9100	9100	0
208	20231107	164200	1951853750	9100	9100	9100	9100	0
209	20231107	164100	1951853750	9100	9100	9100	9100	0
210	20231107	164000	1951853750	9100	9100	9100	9100	0
211	20231107	163900	1951853750	9100	9100	9100	9100	0
212	20231107	163800	1951853750	9100	9100	9100	9100	787
213	20231107	163700	1951853750	9100	9100	9100	9100	0
214	20231107	163600	1951853750	9100	9100	9100	9100	0
215	20231107	163500	1951853750	9100	9100	9100	9100	0
216	20231107	163400	1951853750	9100	9100	9100	9100	0
217	20231107	163300	1951853750	9100	9100	9100	9100	0
218	20231107	163200	1951853750	9100	9100	9100	9100	0
219	20231107	163100	1951853750	9100	9100	9100	9100	0
220	20231107	163000	1951853750	9100	9100	9100	9100	0
221	20231107	162900	1951853750	9100	9100	9100	9100	0
222	20231107	162800	1951853750	9100	9100	9100	9100	0
223	20231107	162700	1951853750	9100	9100	9100	9100	0
224	20231107	162600	1951853750	9100	9100	9100	9100	0
225	20231107	162500	1951853750	9100	9100	9100	9100	0
226	20231107	162400	1951853750	9100	9100	9100	9100	0
227	20231107	162300	1951853750	9100	9100	9100	9100	0
228	20231107	162200	1951853750	9100	9100	9100	9100	0
229	20231107	162100	1951853750	9100	9100	9100	9100	0
230	20231107	162000	1951853750	9100	9100	9100	9100	0
231	20231107	161900	1951853750	9100	9100	9100	9100	0
232	20231107	161800	1951853750	9100	9100	9100	9100	0
233	20231107	161700	1951853750	9100	9100	9100	9100	0
234	20231107	161600	1951853750	9100	9100	9100	9100	0
235	20231107	161500	1951853750	9100	9100	9100	9100	0
236	20231107	161400	1951853750	9100	9100	9100	9100	0
237	20231107	161300	1951853750	9100	9100	9100	9100	0
238	20231107	161200	1951853750	9100	9100	9100	9100	0
239	20231107	161100	1951853750	9100	9100	9100	9100	0
240	20231107	161000	1951853750	9100	9100	9100	9100	0
241	20231107	160900	1951853750	9100	9100	9100	9100	0
242	20231107	160800	1951853750	9100	9100	9100	9100	787
243	20231107	160700	1951853750	9100	9100	9100	9100	0
244	20231107	160600	1951853750	9100	9100	9100	9100	0
245	20231107	160500	1951853750	9100	9100	9100	9100	0
246	20231107	160400	1951853750	9100	9100	9100	9100	0
247	20231107	160300	1951853750	9100	9100	9100	9100	0
248	20231107	160200	1951853750	9100	9100	9100	9100	0
249	20231107	160100	1951853750	9100	9100	9100	9100	0
250	20231107	160000	1951853750	9100	9100	9100	9100	0
251	20231107	155900	1951853750	9100	9100	9100	9100	0
252	20231107	155800	1951853750	9100	9100	9100	9100	0
253	20231107	155700	1951853750	9100	9100	9100	9100	0
254	20231107	155600	1951853750	9100	9100	9100	9100	0
255	20231107	155500	1951853750	9100	9100	9100	9100	0
256	20231107	155400	1951853750	9100	9100	9100	9100	0
257	20231107	155300	1951853750	9100	9100	9100	9100	0
258	20231107	155200	1951853750	9100	9100	9100	9100	0
259	20231107	155100	1951853750	9100	9100	9100	9100	0
260	20231107	155000	1951853750	9100	9100	9100	9100	0
261	20231107	154900	1951853750	9100	9100	9100	9100	0
262	20231107	154800	1951853750	9100	9100	9100	9100	0
263	20231107	154700	1951853750	9100	9100	9100	9100	0
264	20231107	154600	1951853750	9100	9100	9100	9100	0
265	20231107	154500	1951853750	9100	9100	9100	9100	0
266	20231107	154400	1951853750	9100	9100	9100	9100	0
267	20231107	154300	1951853750	9100	9100	9100	9100	0
268	20231107	154200	1951853750	9100	9100	9100	9100	0
269	20231107	154100	1951853750	9100	9100	9100	9100	0
270	20231107	154000	1951853750	9100	9100	9100	9100	0
271	20231107	153900	1951853750	9100	9100	9100	9100	0
272	20231107	153800	1951853750	9100	9100	9100	9100	787
273	20231107	153700	1951853750	9100	9100	9100	9100	0
274	20231107	153600	1951853750	9100	9100	9100	9100	0
275	20231107	153500	1951853750	9100	9100	9100	9100	0
276	20231107	153400	1951853750	9100	9100	9100	9100	0
277	20231107	153300	1951853750	9100	9100	9100	9100	0
278	20231107	153200	1951853750	9100	9100	9100	9100	0
279	20231107	153100	1951853750	9100	9100	9100	9100	0
280	20231107	153000	1951853750	9100	9100	9100	9100	787
281	20231107	152900	1944692050	9100	9100	9100	9100	0
282	20231107	152800	1944692050	9100	9100	9100	9100	0
283	20231107	152700	1944692050	9100	9100	9100	9100	0
284	20231107	152600	1944692050	9100	9100	9100	9100	0
285	20231107	152500	1944692050	9100	9100	9100	9100	0
286	20231107	152400	1944692050	9100	9100	9100	9100	0
287	20231107	152300	1944692050	9100	9100	9100	9100	0
288	20231107	152200	1944692050	9100	9100	9100	9100	0
289	20231107	152100	1944692050	9100	9100	9100	9100	0
290	20231107	152000	1944692050	9100	9100	9100	9100	0
291	20231107	151900	1944692050	9100	9190	9190	9100	847
292	20231107	151800	1936937350	9190	9130	9190	9130	13
293	20231107	151700	1936818120	9130	9190	9190	9130	298
294	20231107	151600	1934094990	9200	9200	9200	9200	0
295	20231107	151500	1934094990	9200	9200	9200	9200	28
296	20231107	151400	1933837390	9210	9160	9210	9160	218
297	20231107	151300	1931833460	9160	9160	9160	9160	209
298	20231107	151200	1929919020	9220	9220	9220	9220	1079
299	20231107	151100	1919970640	9160	9210	9210	9160	6
300	20231107	151000	1919915630	9200	9200	9200	9200	289
301	20231107	150900	1917256830	9200	9200	9200	9200	6
302	20231107	150800	1917201630	9130	9130	9130	9130	45
303	20231107	150700	1916790780	9110	9110	9110	9110	905
304	20231107	150600	1908546230	9110	9100	9110	9100	960
305	20231107	150500	1899809950	9100	9060	9100	9060	683
306	20231107	150400	1893606250	9060	9060	9060	9060	3
307	20231107	150300	1893579070	9050	9060	9060	9050	100
308	20231107	150200	1892673480	9050	9050	9050	9050	151
309	20231107	150100	1891306930	9080	9080	9080	9080	0
310	20231107	150000	1891306930	9080	9090	9090	9050	1254
311	20231107	145900	1879938310	9090	9090	9090	9090	254
312	20231107	145800	1877629450	9090	9090	9090	9090	1
313	20231107	145700	1877620360	9100	9100	9100	9100	599
314	20231107	145600	1872169460	9100	9110	9110	9100	144
315	20231107	145500	1870858390	9110	9110	9110	9110	81
316	20231107	145400	1870120480	9100	9100	9100	9100	0
317	20231107	145300	1870120480	9100	9100	9100	9100	0
318	20231107	145200	1870120480	9100	9100	9100	9100	165
319	20231107	145100	1868618980	9110	9100	9110	9100	69
320	20231107	145000	1867991070	9110	9130	9130	9110	587
321	20231107	144900	1862642410	9130	9130	9130	9130	0
322	20231107	144800	1862642410	9130	9150	9150	9130	116
323	20231107	144700	1861582110	9160	9160	9160	9160	0
324	20231107	144600	1861582110	9160	9160	9160	9160	0
325	20231107	144500	1861582110	9160	9150	9160	9150	234
326	20231107	144400	1859438720	9150	9190	9190	9120	1984
327	20231107	144300	1841282210	9200	9250	9250	9200	696
328	20231107	144200	1834868760	9250	9250	9250	9250	0
329	20231107	144100	1834868760	9250	9240	9250	9240	83
330	20231107	144000	1834101050	9250	9230	9250	9230	108
331	20231107	143900	1833102490	9230	9230	9230	9230	10
332	20231107	143800	1833010190	9230	9230	9230	9230	1
333	20231107	143700	1833000960	9230	9230	9230	9230	5
334	20231107	143600	1832954810	9260	9230	9260	9170	1559
335	20231107	143500	1818596450	9240	9240	9240	9240	300
336	20231107	143400	1815824450	9240	9270	9280	9240	2296
337	20231107	143300	1794562620	9260	9260	9260	9250	1259
338	20231107	143200	1782904290	9250	9250	9260	9250	110
339	20231107	143100	1781886240	9250	9250	9250	9250	429
340	20231107	143000	1777917990	9250	9250	9250	9240	552
341	20231107	142900	1772815990	9250	9250	9250	9250	1
342	20231107	142800	1772806740	9250	9240	9250	9240	62
343	20231107	142700	1772233700	9240	9220	9240	9220	97
344	20231107	142600	1771337440	9240	9240	9240	9240	0
345	20231107	142500	1771337440	9240	9240	9250	9240	862
346	20231107	142400	1763371940	9240	9240	9240	9240	4
347	20231107	142300	1763334980	9240	9210	9240	9210	364
348	20231107	142200	1759978100	9200	9200	9200	9200	40
349	20231107	142100	1759610100	9200	9200	9200	9200	92
350	20231107	142000	1758763700	9190	9200	9210	9190	7
351	20231107	141900	1758699340	9190	9210	9210	9190	290
352	20231107	141800	1756032700	9190	9180	9210	9180	484
353	20231107	141700	1751584260	9200	9160	9200	9160	304
354	20231107	141600	1748795620	9200	9200	9200	9200	105
355	20231107	141500	1747829620	9200	9200	9200	9200	250
356	20231107	141400	1745529620	9200	9200	9200	9200	71
357	20231107	141300	1744876420	9200	9190	9200	9190	661
358	20231107	141200	1738795400	9200	9200	9200	9200	0
359	20231107	141100	1738795400	9200	9160	9200	9160	261
360	20231107	141000	1736401690	9160	9150	9160	9140	97
361	20231107	140900	1735514900	9140	9190	9190	9140	157
362	20231107	140800	1734077030	9190	9190	9190	9190	2
363	20231107	140700	1734058650	9200	9160	9200	9120	2433
364	20231107	140600	1711761720	9140	9130	9170	9130	713
365	20231107	140500	1705231330	9120	9110	9120	9100	707
366	20231107	140400	1698792100	9110	9090	9110	9090	2517
367	20231107	140300	1675876670	9100	9100	9100	9090	196
368	20231107	140200	1674093080	9080	9050	9080	9050	367
369	20231107	140100	1670764780	9070	9070	9070	9070	0
370	20231107	140000	1670764780	9070	9060	9070	9030	591
371	20231107	135900	1665417920	9050	9050	9050	9030	627
372	20231107	135800	1659754270	9050	9050	9050	9050	40
373	20231107	135700	1659392270	9050	9050	9050	9050	20
374	20231107	135600	1659211270	9050	9090	9090	9050	347
375	20231107	135500	1656065700	9100	9100	9100	9100	0
376	20231107	135400	1656065700	9100	9100	9100	9100	1
377	20231107	135300	1656056600	9100	9100	9100	9100	0
378	20231107	135200	1656056600	9100	9100	9100	9100	0
379	20231107	135100	1656056600	9100	9070	9100	9070	74
380	20231107	135000	1655385390	9100	9100	9100	9100	1
381	20231107	134900	1655376290	9090	9120	9120	9090	1136
382	20231107	134800	1645046710	9120	9110	9120	9110	75
383	20231107	134700	1644362830	9080	9090	9120	9080	614
384	20231107	134600	1638775420	9090	9060	9090	9050	788
385	20231107	134500	1631629890	9070	9090	9090	9070	399
386	20231107	134400	1628008150	9120	9110	9120	9110	26
387	20231107	134300	1627771140	9110	9090	9120	9080	2541
388	20231107	134200	1604664790	9080	9040	9080	9040	807
389	20231107	134100	1597345400	9050	9030	9050	9030	634
390	20231107	134000	1591613740	9040	8990	9040	8990	1743
391	20231107	133900	1575895150	9000	8930	9000	8930	5270
392	20231107	133800	1528513360	8930	8930	8930	8930	0
393	20231107	133700	1528513360	8930	8930	8930	8930	1
394	20231107	133600	1528504430	8910	8910	8910	8910	2
395	20231107	133500	1528486610	8930	8930	8930	8930	0
396	20231107	133400	1528486610	8930	8930	8930	8930	138
397	20231107	133300	1527254270	8930	8900	8930	8900	608
398	20231107	133200	1521842890	8900	8910	8910	8900	542
399	20231107	133100	1517015670	8930	8930	8930	8930	1
400	20231107	133000	1517006740	8910	8910	8910	8910	0
401	20231107	132900	1517006740	8910	8920	8920	8910	95
402	20231107	132800	1516160160	8930	8930	8930	8930	0
403	20231107	132700	1516160160	8930	8930	8930	8930	10
404	20231107	132600	1516070860	8920	8920	8920	8920	0
405	20231107	132500	1516070860	8920	8920	8930	8920	7
406	20231107	132400	1516008410	8930	8930	8930	8930	50
407	20231107	132300	1515561910	8930	8930	8930	8930	2
408	20231107	132200	1515544050	8930	8930	8930	8930	34
409	20231107	132100	1515240430	8930	8930	8950	8930	21
410	20231107	132000	1515052880	8950	8950	8950	8950	1
411	20231107	131900	1515043930	8930	8930	8930	8920	227
412	20231107	131800	1513016840	8930	8930	8930	8930	0
413	20231107	131700	1513016840	8930	8930	8930	8930	0
414	20231107	131600	1513016840	8930	8930	8930	8930	0
415	20231107	131500	1513016840	8930	8930	8930	8920	429
416	20231107	131400	1509187720	8930	8960	8960	8900	2103
417	20231107	131300	1490415130	8990	8990	8990	8990	0
418	20231107	131200	1490415130	8990	8990	8990	8990	0
419	20231107	131100	1490415130	8990	8990	8990	8990	0
420	20231107	131000	1490415130	8990	8990	8990	8990	0
421	20231107	130900	1490415130	8990	8990	8990	8990	0
422	20231107	130800	1490415130	8990	8990	8990	8990	0
423	20231107	130700	1490415130	8990	8990	8990	8990	10
424	20231107	130600	1490325230	8990	8960	8990	8960	190
425	20231107	130500	1488622800	8980	8990	8990	8980	334
426	20231107	130400	1485621020	8990	8990	8990	8990	0
427	20231107	130300	1485621020	8990	8990	8990	8990	88
428	20231107	130200	1484829900	8990	8990	8990	8990	26
429	20231107	130100	1484596160	8990	8990	8990	8990	50
430	20231107	130000	1484146660	8970	8970	8970	8970	99
431	20231107	125900	1483258630	8990	8990	8990	8990	0
432	20231107	125800	1483258630	8990	8980	8990	8980	12
433	20231107	125700	1483150850	8980	8980	8980	8980	0
434	20231107	125600	1483150850	8980	8980	8980	8980	0
435	20231107	125500	1483150850	8980	8980	8980	8980	0
436	20231107	125400	1483150850	8980	8980	8980	8980	159
437	20231107	125300	1481723030	8980	8980	8980	8980	11
438	20231107	125200	1481624250	8970	8950	8970	8950	461
439	20231107	125100	1477493080	8950	8940	8950	8940	146
440	20231107	125000	1476186840	8920	8910	8920	8910	328
441	20231107	124900	1473261770	8910	8940	8940	8910	290
442	20231107	124800	1470676070	8910	8910	8910	8910	0
443	20231107	124700	1470676070	8910	8910	8910	8910	91
444	20231107	124600	1469865260	8910	8910	8910	8910	3
445	20231107	124500	1469838530	8910	8920	8920	8910	114
446	20231107	124400	1468821790	8890	8890	8890	8890	108
447	20231107	124300	1467861670	8900	8900	8920	8900	121
448	20231107	124200	1466784740	8880	8880	8880	8880	1
449	20231107	124100	1466775860	8880	8880	8880	8880	0
450	20231107	124000	1466775860	8880	8880	8880	8880	0
451	20231107	123900	1466775860	8880	8880	8880	8880	21
452	20231107	123800	1466589380	8860	8840	8860	8840	53
453	20231107	123700	1466120820	8850	8830	8850	8830	107
454	20231107	123600	1465174790	8810	8830	8830	8810	729
455	20231107	123500	1458746890	8840	8850	8850	8840	149
456	20231107	123400	1457428360	8920	8920	8920	8920	0
457	20231107	123300	1457428360	8920	8880	8920	8880	525
458	20231107	123200	1452763500	8880	8850	8880	8850	281
459	20231107	123100	1450269510	8850	8850	8850	8850	30
460	20231107	123000	1450004010	8850	8840	8850	8840	108
461	20231107	122900	1449049280	8840	8840	8840	8840	23
462	20231107	122800	1448845960	8840	8840	8840	8840	70
463	20231107	122700	1448227160	8850	8820	8850	8820	101
464	20231107	122600	1447336310	8800	8820	8840	8800	1060
465	20231107	122500	1438003660	8820	8820	8820	8820	39
466	20231107	122400	1437659680	8800	8800	8800	8800	500
467	20231107	122300	1433259680	8840	8840	8840	8840	1
468	20231107	122200	1433250840	8800	8850	8850	8800	1001
469	20231107	122100	1424422810	8850	8850	8850	8850	100
470	20231107	122000	1423537810	8850	8830	8850	8830	201
471	20231107	121900	1421762960	8870	8850	8870	8850	90
472	20231107	121800	1420966440	8850	8830	8870	8820	1204
473	20231107	121700	1410339450	8870	8830	8870	8830	6
474	20231107	121600	1410286350	8830	8840	8840	8830	700
475	20231107	121500	1404100350	8870	8870	8870	8870	0
476	20231107	121400	1404100350	8870	8870	8870	8870	0
477	20231107	121300	1404100350	8870	8870	8870	8870	0
478	20231107	121200	1404100350	8870	8870	8870	8870	1
479	20231107	121100	1404091480	8830	8860	8860	8830	1046
480	20231107	121000	1394839050	8880	8880	8880	8880	0
481	20231107	120900	1394839050	8880	8880	8880	8880	0
482	20231107	120800	1394839050	8880	8880	8880	8880	0
483	20231107	120700	1394839050	8880	8880	8880	8880	0
484	20231107	120600	1394839050	8880	8880	8880	8880	0
485	20231107	120500	1394839050	8880	8880	8880	8880	3
486	20231107	120400	1394812410	8880	8880	8880	8880	0
487	20231107	120300	1394812410	8880	8880	8880	8880	9
488	20231107	120200	1394732490	8860	8860	8860	8860	2
489	20231107	120100	1394714770	8870	8870	8870	8870	0
490	20231107	120000	1394714770	8870	8870	8870	8870	1
491	20231107	115900	1394705900	8870	8870	8870	8850	152
492	20231107	115800	1393360660	8880	8880	8880	8880	0
493	20231107	115700	1393360660	8880	8850	8880	8850	228
494	20231107	115600	1391342830	8880	8880	8880	8880	0
495	20231107	115500	1391342830	8880	8850	8880	8850	110
496	20231107	115400	1390369300	8840	8850	8850	8840	10
497	20231107	115300	1390280830	8840	8880	8880	8840	194
498	20231107	115200	1388565460	8840	8840	8840	8840	0
499	20231107	115100	1388565460	8840	8840	8840	8840	0
500	20231107	115000	1388565460	8840	8840	8840	8840	298
501	20231107	114900	1385931140	8840	8840	8840	8840	193
502	20231107	114800	1384225020	8840	8880	8880	8840	62
503	20231107	114700	1383676360	8880	8900	8900	8880	109
504	20231107	114600	1382708360	8900	8880	8900	8880	52
505	20231107	114500	1382246520	8880	8880	8880	8880	1
506	20231107	114400	1382237640	8870	8870	8870	8870	0
507	20231107	114300	1382237640	8870	8860	8870	8850	668
508	20231107	114200	1376325770	8870	8870	8870	8870	100
509	20231107	114100	1375438770	8870	8870	8870	8870	1
510	20231107	114000	1375429900	8870	8850	8870	8850	3
511	20231107	113900	1375403330	8840	8840	8840	8840	0
512	20231107	113800	1375403330	8840	8840	8840	8840	0
513	20231107	113700	1375403330	8840	8840	8840	8840	0
514	20231107	113600	1375403330	8840	8840	8840	8840	0
515	20231107	113500	1375403330	8840	8840	8840	8840	0
516	20231107	113400	1375403330	8840	8850	8850	8840	635
517	20231107	113300	1369784830	8870	8870	8870	8870	154
518	20231107	113200	1368418850	8850	8880	8880	8850	469
519	20231107	113100	1364263450	8880	8880	8880	8880	141
520	20231107	113000	1363011370	8880	8890	8890	8880	1610
521	20231107	112900	1348713470	8900	8900	8900	8900	7
522	20231107	112800	1348651170	8890	8900	8900	8880	843
523	20231107	112700	1341161890	8900	8900	8900	8900	17
524	20231107	112600	1341010590	8890	8910	8910	8890	372
525	20231107	112500	1337699380	8910	8920	8920	8910	131
526	20231107	112400	1336531780	8920	8910	8920	8910	511
527	20231107	112300	1331977360	8900	8900	8900	8900	0
528	20231107	112200	1331977360	8900	8910	8910	8900	1391
529	20231107	112100	1319585800	8930	8970	8970	8930	712
530	20231107	112000	1313219640	8950	9010	9020	8950	2659
531	20231107	111900	1289364930	9010	9020	9030	8970	708
532	20231107	111800	1282984450	9020	8950	9020	8950	2181
533	20231107	111700	1263403460	8950	8910	8960	8910	1280
534	20231107	111600	1251982180	8910	8910	8910	8910	15
535	20231107	111500	1251848530	8890	8880	8890	8880	24
536	20231107	111400	1251635190	8880	8880	8880	8880	2
537	20231107	111300	1251617430	8880	8870	8890	8870	435
538	20231107	111200	1247756160	8830	8880	8880	8830	415
539	20231107	111100	1244089200	8840	8840	8840	8840	0
540	20231107	111000	1244089200	8840	8900	8900	8840	974
541	20231107	110900	1235433560	8890	8890	8890	8890	216
542	20231107	110800	1233513320	8890	8900	8900	8890	1000
543	20231107	110700	1224621640	8910	8890	8910	8850	448
544	20231107	110600	1220636140	8830	8860	8890	8830	342
545	20231107	110500	1217612600	8860	8850	8900	8850	367
546	20231107	110400	1214361930	8850	8860	8860	8810	980
547	20231107	110300	1205691150	8850	8910	8920	8850	252
548	20231107	110200	1203453960	8910	8910	8910	8910	5
549	20231107	110100	1203409410	8910	8880	8910	8830	747
550	20231107	110000	1196766680	8890	8880	8890	8880	126
551	20231107	105900	1195646670	8830	8830	8830	8830	0
552	20231107	105800	1195646670	8830	8890	8890	8830	470
553	20231107	105700	1191477350	8900	8900	8900	8900	2
554	20231107	105600	1191459550	8890	8880	8890	8870	212
555	20231107	105500	1189576510	8830	8820	8850	8820	803
556	20231107	105400	1182478290	8850	8830	8850	8830	882
557	20231107	105300	1174683230	8860	8890	8900	8810	2088
558	20231107	105200	1156184740	8890	8790	8890	8790	742
559	20231107	105100	1149620870	8790	8840	8840	8790	199
560	20231107	105000	1147869910	8810	8800	8860	8800	1040
561	20231107	104900	1138702140	8800	8750	8800	8750	802
562	20231107	104800	1131670860	8750	8740	8750	8740	400
563	20231107	104700	1128171860	8740	8720	8740	8700	846
564	20231107	104600	1120795340	8720	8690	8720	8690	680
565	20231107	104500	1114883110	8680	8670	8690	8670	914
566	20231107	104400	1106949890	8660	8660	8660	8660	0
567	20231107	104300	1106949890	8660	8660	8660	8660	243
568	20231107	104200	1104845510	8660	8620	8670	8620	644
569	20231107	104100	1099276700	8620	8620	8620	8620	462
570	20231107	104000	1095294260	8630	8630	8630	8630	232
571	20231107	103900	1093292100	8650	8590	8650	8590	550
572	20231107	103800	1088543270	8590	8590	8590	8590	91
573	20231107	103700	1087761580	8590	8580	8590	8580	79
574	20231107	103600	1087083480	8590	8600	8600	8590	258
575	20231107	103500	1084866680	8590	8570	8590	8570	604
576	20231107	103400	1079679420	8550	8530	8550	8530	872
577	20231107	103300	1072230480	8540	8590	8590	8540	376
578	20231107	103200	1069014740	8590	8550	8590	8540	1142
579	20231107	103100	1059261700	8590	8590	8590	8590	1
580	20231107	103000	1059253110	8550	8540	8550	8540	501
581	20231107	102900	1054971600	8540	8490	8540	8490	1492
582	20231107	102800	1042283910	8500	8490	8500	8490	861
583	20231107	102700	1034973040	8490	8490	8500	8490	1024
584	20231107	102600	1026276670	8460	8490	8510	8450	2128
585	20231107	102500	1008269490	8510	8550	8550	8490	2682
586	20231107	102400	985435650	8540	8570	8570	8540	1028
587	20231107	102300	976633400	8620	8620	8620	8620	11
588	20231107	102200	976538580	8620	8630	8630	8570	1796
589	20231107	102100	961096390	8680	8630	8680	8630	11
590	20231107	102000	961001410	8680	8680	8680	8680	1
591	20231107	101900	960992730	8630	8630	8630	8630	0
592	20231107	101800	960992730	8630	8660	8670	8630	929
593	20231107	101700	952970810	8670	8660	8670	8660	3
594	20231107	101600	952944820	8660	8640	8660	8630	778
595	20231107	101500	946225440	8640	8620	8640	8620	2
596	20231107	101400	946208180	8640	8640	8640	8640	0
597	20231107	101300	946208180	8640	8600	8640	8600	2
598	20231107	101200	946190940	8640	8640	8640	8640	15
599	20231107	101100	946061340	8640	8610	8640	8610	895
600	20231107	101000	938355230	8640	8600	8640	8600	4
601	20231107	100900	938320740	8640	8640	8640	8640	0
602	20231107	100800	938320740	8640	8640	8670	8590	1527
603	20231107	100700	925121390	8600	8540	8600	8540	2490
604	20231107	100600	903749060	8560	8560	8560	8560	115
605	20231107	100500	902764660	8560	8560	8560	8560	85
606	20231107	100400	902037060	8560	8470	8560	8470	825
607	20231107	100300	895032790	8490	8480	8500	8460	427
608	20231107	100200	891413280	8490	8550	8550	8490	4740
609	20231107	100100	851047040	8560	8540	8560	8540	320
610	20231107	100000	848313820	8570	8550	8570	8550	60
611	20231107	095900	847800420	8570	8570	8570	8570	1
612	20231107	095800	847791850	8540	8570	8570	8540	54
613	20231107	095700	847329790	8570	8550	8570	8540	83
614	20231107	095600	846620180	8550	8510	8550	8510	389
615	20231107	095500	843307770	8550	8560	8580	8510	3326
616	20231107	095400	814940250	8560	8610	8610	8550	1284
617	20231107	095300	803904560	8620	8640	8640	8620	519
618	20231107	095200	799430580	8640	8640	8640	8640	13
619	20231107	095100	799318260	8630	8650	8650	8630	551
620	20231107	095000	794556050	8650	8620	8650	8620	97
621	20231107	094900	793718930	8620	8620	8630	8620	28
622	20231107	094800	793477450	8620	8600	8620	8600	215
623	20231107	094700	791626240	8630	8600	8630	8600	1773
624	20231107	094600	776344440	8600	8530	8600	8510	1765
625	20231107	094500	761191190	8530	8560	8560	8500	5575
626	20231107	094400	713692990	8560	8560	8570	8550	1332
627	20231107	094300	702294230	8560	8600	8600	8560	4107
628	20231107	094200	667044960	8600	8610	8630	8600	350
629	20231107	094100	664033920	8610	8610	8610	8610	2
630	20231107	094000	664016700	8600	8630	8630	8590	2174
631	20231107	093900	645295470	8660	8660	8660	8660	189
632	20231107	093800	643658730	8670	8670	8670	8670	501
633	20231107	093700	639315060	8640	8630	8640	8580	3301
634	20231107	093600	610837410	8630	8630	8640	8590	909
635	20231107	093500	603015110	8640	8630	8640	8570	3402
636	20231107	093400	573710780	8630	8670	8730	8630	2597
637	20231107	093300	551208910	8680	8730	8790	8660	1706
638	20231107	093200	536352380	8720	8660	8720	8660	4373
639	20231107	093100	498366220	8660	8660	8680	8550	4161
640	20231107	093000	462487490	8670	8770	8810	8670	3585
641	20231107	092900	431141230	8820	8730	8820	8700	832
642	20231107	092800	423858430	8730	8890	8900	8530	8475
643	20231107	092700	349800170	8890	8890	8900	8890	697
644	20231107	092600	343598840	8890	8890	8890	8890	192
645	20231107	092500	341891960	8900	8930	8930	8890	682
646	20231107	092400	335822830	8930	8900	8930	8890	1474
647	20231107	092300	322704760	8890	8900	8910	8890	659
648	20231107	092200	316840300	8890	8910	8910	8890	1744
649	20231107	092100	301321480	8950	8910	8950	8910	1197
650	20231107	092000	290651250	8920	8980	9000	8920	3796
651	20231107	091900	256658520	8990	9000	9000	8970	2695
652	20231107	091800	232430730	9020	9050	9080	9010	1438
653	20231107	091700	219454040	9050	9050	9050	9050	266
654	20231107	091600	217046740	9040	9070	9070	9040	594
655	20231107	091500	211659340	9020	9020	9020	9020	100
656	20231107	091400	210757340	9070	9110	9110	9040	1740
657	20231107	091300	194974840	9110	9100	9110	9100	53
658	20231107	091200	194492120	9100	9090	9100	9090	98
659	20231107	091100	193600760	9100	9100	9100	9100	104
660	20231107	091000	192654360	9100	9070	9100	9050	558
661	20231107	090900	187591410	9110	9040	9110	9040	1477
662	20231107	090800	174188750	9030	9010	9030	9010	695
663	20231107	090700	167924720	9000	9040	9040	9000	1198
664	20231107	090600	157119110	9050	9090	9100	9050	515
665	20231107	090500	152437070	9090	9060	9090	9020	1298
666	20231107	090400	140668510	9100	9100	9100	9100	550
667	20231107	090300	135663510	9100	8990	9100	8950	2365
668	20231107	090200	114353970	8980	8970	8980	8950	1042
669	20231107	090100	105006570	8970	9010	9010	8890	6416
670	20231107	090000	47714370	9010	9250	9250	8940	5263