KissMeData/161580/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202400	2414619080	9830	9830	9830	9830	10130
3	20231106	202300	2414619080	9830	9830	9830	9830	0
4	20231106	202200	2414619080	9830	9830	9830	9830	0
5	20231106	202100	2414619080	9830	9830	9830	9830	0
6	20231106	202000	2414619080	9830	9830	9830	9830	0
7	20231106	201900	2414619080	9830	9830	9830	9830	0
8	20231106	201800	2414619080	9830	9830	9830	9830	0
9	20231106	201700	2414619080	9830	9830	9830	9830	0
10	20231106	201600	2414619080	9830	9830	9830	9830	0
11	20231106	201500	2414619080	9830	9830	9830	9830	0
12	20231106	201400	2414619080	9830	9830	9830	9830	0
13	20231106	201300	2414619080	9830	9830	9830	9830	0
14	20231106	201200	2414619080	9830	9830	9830	9830	0
15	20231106	201100	2414619080	9830	9830	9830	9830	0
16	20231106	201000	2414619080	9830	9830	9830	9830	0
17	20231106	200900	2414619080	9830	9830	9830	9830	0
18	20231106	200800	2414619080	9830	9830	9830	9830	0
19	20231106	200700	2414619080	9830	9830	9830	9830	0
20	20231106	200600	2414619080	9830	9830	9830	9830	0
21	20231106	200500	2414619080	9830	9830	9830	9830	0
22	20231106	200400	2414619080	9830	9830	9830	9830	0
23	20231106	200300	2414619080	9830	9830	9830	9830	0
24	20231106	200200	2414619080	9830	9830	9830	9830	0
25	20231106	200100	2414619080	9830	9830	9830	9830	0
26	20231106	200000	2414619080	9830	9830	9830	9830	0
27	20231106	195900	2414619080	9830	9830	9830	9830	0
28	20231106	195800	2414619080	9830	9830	9830	9830	0
29	20231106	195700	2414619080	9830	9830	9830	9830	0
30	20231106	195600	2414619080	9830	9830	9830	9830	0
31	20231106	195500	2414619080	9830	9830	9830	9830	0
32	20231106	195400	2414619080	9830	9830	9830	9830	10130
33	20231106	195300	2414619080	9830	9830	9830	9830	0
34	20231106	195200	2414619080	9830	9830	9830	9830	0
35	20231106	195100	2414619080	9830	9830	9830	9830	0
36	20231106	195000	2414619080	9830	9830	9830	9830	0
37	20231106	194900	2414619080	9830	9830	9830	9830	0
38	20231106	194800	2414619080	9830	9830	9830	9830	0
39	20231106	194700	2414619080	9830	9830	9830	9830	0
40	20231106	194600	2414619080	9830	9830	9830	9830	0
41	20231106	194500	2414619080	9830	9830	9830	9830	0
42	20231106	194400	2414619080	9830	9830	9830	9830	0
43	20231106	194300	2414619080	9830	9830	9830	9830	0
44	20231106	194200	2414619080	9830	9830	9830	9830	0
45	20231106	194100	2414619080	9830	9830	9830	9830	0
46	20231106	194000	2414619080	9830	9830	9830	9830	0
47	20231106	193900	2414619080	9830	9830	9830	9830	0
48	20231106	193800	2414619080	9830	9830	9830	9830	0
49	20231106	193700	2414619080	9830	9830	9830	9830	0
50	20231106	193600	2414619080	9830	9830	9830	9830	0
51	20231106	193500	2414619080	9830	9830	9830	9830	0
52	20231106	193400	2414619080	9830	9830	9830	9830	0
53	20231106	193300	2414619080	9830	9830	9830	9830	0
54	20231106	193200	2414619080	9830	9830	9830	9830	0
55	20231106	193100	2414619080	9830	9830	9830	9830	0
56	20231106	193000	2414619080	9830	9830	9830	9830	0
57	20231106	192900	2414619080	9830	9830	9830	9830	0
58	20231106	192800	2414619080	9830	9830	9830	9830	0
59	20231106	192700	2414619080	9830	9830	9830	9830	0
60	20231106	192600	2414619080	9830	9830	9830	9830	0
61	20231106	192500	2414619080	9830	9830	9830	9830	0
62	20231106	192400	2414619080	9830	9830	9830	9830	10130
63	20231106	192300	2414619080	9830	9830	9830	9830	0
64	20231106	192200	2414619080	9830	9830	9830	9830	0
65	20231106	192100	2414619080	9830	9830	9830	9830	0
66	20231106	192000	2414619080	9830	9830	9830	9830	0
67	20231106	191900	2414619080	9830	9830	9830	9830	0
68	20231106	191800	2414619080	9830	9830	9830	9830	0
69	20231106	191700	2414619080	9830	9830	9830	9830	0
70	20231106	191600	2414619080	9830	9830	9830	9830	0
71	20231106	191500	2414619080	9830	9830	9830	9830	0
72	20231106	191400	2414619080	9830	9830	9830	9830	0
73	20231106	191300	2414619080	9830	9830	9830	9830	0
74	20231106	191200	2414619080	9830	9830	9830	9830	0
75	20231106	191100	2414619080	9830	9830	9830	9830	0
76	20231106	191000	2414619080	9830	9830	9830	9830	0
77	20231106	190900	2414619080	9830	9830	9830	9830	0
78	20231106	190800	2414619080	9830	9830	9830	9830	0
79	20231106	190700	2414619080	9830	9830	9830	9830	0
80	20231106	190600	2414619080	9830	9830	9830	9830	0
81	20231106	190500	2414619080	9830	9830	9830	9830	0
82	20231106	190400	2414619080	9830	9830	9830	9830	0
83	20231106	190300	2414619080	9830	9830	9830	9830	0
84	20231106	190200	2414619080	9830	9830	9830	9830	0
85	20231106	190100	2414619080	9830	9830	9830	9830	0
86	20231106	190000	2414619080	9830	9830	9830	9830	0
87	20231106	185900	2414619080	9830	9830	9830	9830	0
88	20231106	185800	2414619080	9830	9830	9830	9830	0
89	20231106	185700	2414619080	9830	9830	9830	9830	0
90	20231106	185600	2414619080	9830	9830	9830	9830	0
91	20231106	185500	2414619080	9830	9830	9830	9830	0
92	20231106	185400	2414619080	9830	9830	9830	9830	10130
93	20231106	185300	2414619080	9830	9830	9830	9830	0
94	20231106	185200	2414619080	9830	9830	9830	9830	0
95	20231106	185100	2414619080	9830	9830	9830	9830	0
96	20231106	185000	2414619080	9830	9830	9830	9830	0
97	20231106	184900	2414619080	9830	9830	9830	9830	0
98	20231106	184800	2414619080	9830	9830	9830	9830	0
99	20231106	184700	2414619080	9830	9830	9830	9830	0
100	20231106	184600	2414619080	9830	9830	9830	9830	0
101	20231106	184500	2414619080	9830	9830	9830	9830	0
102	20231106	184400	2414619080	9830	9830	9830	9830	0
103	20231106	184300	2414619080	9830	9830	9830	9830	0
104	20231106	184200	2414619080	9830	9830	9830	9830	0
105	20231106	184100	2414619080	9830	9830	9830	9830	0
106	20231106	184000	2414619080	9830	9830	9830	9830	0
107	20231106	183900	2414619080	9830	9830	9830	9830	0
108	20231106	183800	2414619080	9830	9830	9830	9830	0
109	20231106	183700	2414619080	9830	9830	9830	9830	0
110	20231106	183600	2414619080	9830	9830	9830	9830	0
111	20231106	183500	2414619080	9830	9830	9830	9830	0
112	20231106	183400	2414619080	9830	9830	9830	9830	0
113	20231106	183300	2414619080	9830	9830	9830	9830	0
114	20231106	183200	2414619080	9830	9830	9830	9830	0
115	20231106	183100	2414619080	9830	9830	9830	9830	0
116	20231106	183000	2414619080	9830	9830	9830	9830	0
117	20231106	182900	2414619080	9830	9830	9830	9830	0
118	20231106	182800	2414619080	9830	9830	9830	9830	0
119	20231106	182700	2414619080	9830	9830	9830	9830	0
120	20231106	182600	2414619080	9830	9830	9830	9830	0
121	20231106	182500	2414619080	9830	9830	9830	9830	0
122	20231106	182400	2414619080	9830	9830	9830	9830	10130
123	20231106	182300	2414619080	9830	9830	9830	9830	0
124	20231106	182200	2414619080	9830	9830	9830	9830	0
125	20231106	182100	2414619080	9830	9830	9830	9830	0
126	20231106	182000	2414619080	9830	9830	9830	9830	0
127	20231106	181900	2414619080	9830	9830	9830	9830	0
128	20231106	181800	2414619080	9830	9830	9830	9830	0
129	20231106	181700	2414619080	9830	9830	9830	9830	0
130	20231106	181600	2414619080	9830	9830	9830	9830	0
131	20231106	181500	2414619080	9830	9830	9830	9830	0
132	20231106	181400	2414619080	9830	9830	9830	9830	0
133	20231106	181300	2414619080	9830	9830	9830	9830	0
134	20231106	181200	2414619080	9830	9830	9830	9830	0
135	20231106	181100	2414619080	9830	9830	9830	9830	0
136	20231106	181000	2414619080	9830	9830	9830	9830	0
137	20231106	180900	2414619080	9830	9830	9830	9830	0
138	20231106	180800	2414619080	9830	9830	9830	9830	0
139	20231106	180700	2414619080	9830	9830	9830	9830	0
140	20231106	180600	2414619080	9830	9830	9830	9830	0
141	20231106	180500	2414619080	9830	9830	9830	9830	0
142	20231106	180400	2414619080	9830	9830	9830	9830	0
143	20231106	180300	2414619080	9830	9830	9830	9830	0
144	20231106	180200	2414619080	9830	9830	9830	9830	0
145	20231106	180100	2414619080	9830	9830	9830	9830	0
146	20231106	180000	2414619080	9830	9830	9830	9830	0
147	20231106	175900	2414619080	9830	9830	9830	9830	0
148	20231106	175800	2414619080	9830	9830	9830	9830	0
149	20231106	175700	2414619080	9830	9830	9830	9830	0
150	20231106	175600	2414619080	9830	9830	9830	9830	0
151	20231106	175500	2414619080	9830	9830	9830	9830	0
152	20231106	175400	2414619080	9830	9830	9830	9830	10130
153	20231106	175300	2414619080	9830	9830	9830	9830	0
154	20231106	175200	2414619080	9830	9830	9830	9830	0
155	20231106	175100	2414619080	9830	9830	9830	9830	0
156	20231106	175000	2414619080	9830	9830	9830	9830	0
157	20231106	174900	2414619080	9830	9830	9830	9830	0
158	20231106	174800	2414619080	9830	9830	9830	9830	0
159	20231106	174700	2414619080	9830	9830	9830	9830	0
160	20231106	174600	2414619080	9830	9830	9830	9830	0
161	20231106	174500	2414619080	9830	9830	9830	9830	0
162	20231106	174400	2414619080	9830	9830	9830	9830	0
163	20231106	174300	2414619080	9830	9830	9830	9830	0
164	20231106	174200	2414619080	9830	9830	9830	9830	0
165	20231106	174100	2414619080	9830	9830	9830	9830	0
166	20231106	174000	2414619080	9830	9830	9830	9830	0
167	20231106	173900	2414619080	9830	9830	9830	9830	0
168	20231106	173800	2414619080	9830	9830	9830	9830	0
169	20231106	173700	2414619080	9830	9830	9830	9830	0
170	20231106	173600	2414619080	9830	9830	9830	9830	0
171	20231106	173500	2414619080	9830	9830	9830	9830	0
172	20231106	173400	2414619080	9830	9830	9830	9830	0
173	20231106	173300	2414619080	9830	9830	9830	9830	0
174	20231106	173200	2414619080	9830	9830	9830	9830	0
175	20231106	173100	2414619080	9830	9830	9830	9830	0
176	20231106	173000	2414619080	9830	9830	9830	9830	0
177	20231106	172900	2414619080	9830	9830	9830	9830	0
178	20231106	172800	2414619080	9830	9830	9830	9830	0
179	20231106	172700	2414619080	9830	9830	9830	9830	0
180	20231106	172600	2414619080	9830	9830	9830	9830	0
181	20231106	172500	2414619080	9830	9830	9830	9830	0
182	20231106	172400	2414619080	9830	9830	9830	9830	10130
183	20231106	172300	2414619080	9830	9830	9830	9830	0
184	20231106	172200	2414619080	9830	9830	9830	9830	0
185	20231106	172100	2414619080	9830	9830	9830	9830	0
186	20231106	172000	2414619080	9830	9830	9830	9830	0
187	20231106	171900	2414619080	9830	9830	9830	9830	0
188	20231106	171800	2414619080	9830	9830	9830	9830	0
189	20231106	171700	2414619080	9830	9830	9830	9830	0
190	20231106	171600	2414619080	9830	9830	9830	9830	0
191	20231106	171500	2414619080	9830	9830	9830	9830	0
192	20231106	171400	2414619080	9830	9830	9830	9830	0
193	20231106	171300	2414619080	9830	9830	9830	9830	0
194	20231106	171200	2414619080	9830	9830	9830	9830	0
195	20231106	171100	2414619080	9830	9830	9830	9830	0
196	20231106	171000	2414619080	9830	9830	9830	9830	0
197	20231106	170900	2414619080	9830	9830	9830	9830	0
198	20231106	170800	2414619080	9830	9830	9830	9830	0
199	20231106	170700	2414619080	9830	9830	9830	9830	0
200	20231106	170600	2414619080	9830	9830	9830	9830	0
201	20231106	170500	2414619080	9830	9830	9830	9830	0
202	20231106	170400	2414619080	9830	9830	9830	9830	0
203	20231106	170300	2414619080	9830	9830	9830	9830	0
204	20231106	170200	2414619080	9830	9830	9830	9830	0
205	20231106	170100	2414619080	9830	9830	9830	9830	0
206	20231106	170000	2414619080	9830	9830	9830	9830	0
207	20231106	165900	2414619080	9830	9830	9830	9830	0
208	20231106	165800	2414619080	9830	9830	9830	9830	0
209	20231106	165700	2414619080	9830	9830	9830	9830	0
210	20231106	165600	2414619080	9830	9830	9830	9830	0
211	20231106	165500	2414619080	9830	9830	9830	9830	0
212	20231106	165400	2414619080	9830	9830	9830	9830	10130
213	20231106	165300	2414619080	9830	9830	9830	9830	0
214	20231106	165200	2414619080	9830	9830	9830	9830	0
215	20231106	165100	2414619080	9830	9830	9830	9830	0
216	20231106	165000	2414619080	9830	9830	9830	9830	0
217	20231106	164900	2414619080	9830	9830	9830	9830	0
218	20231106	164800	2414619080	9830	9830	9830	9830	0
219	20231106	164700	2414619080	9830	9830	9830	9830	0
220	20231106	164600	2414619080	9830	9830	9830	9830	0
221	20231106	164500	2414619080	9830	9830	9830	9830	0
222	20231106	164400	2414619080	9830	9830	9830	9830	0
223	20231106	164300	2414619080	9830	9830	9830	9830	0
224	20231106	164200	2414619080	9830	9830	9830	9830	0
225	20231106	164100	2414619080	9830	9830	9830	9830	0
226	20231106	164000	2414619080	9830	9830	9830	9830	0
227	20231106	163900	2414619080	9830	9830	9830	9830	0
228	20231106	163800	2414619080	9830	9830	9830	9830	0
229	20231106	163700	2414619080	9830	9830	9830	9830	0
230	20231106	163600	2414619080	9830	9830	9830	9830	0
231	20231106	163500	2414619080	9830	9830	9830	9830	0
232	20231106	163400	2414619080	9830	9830	9830	9830	0
233	20231106	163300	2414619080	9830	9830	9830	9830	0
234	20231106	163200	2414619080	9830	9830	9830	9830	0
235	20231106	163100	2414619080	9830	9830	9830	9830	0
236	20231106	163000	2414619080	9830	9830	9830	9830	0
237	20231106	162900	2414619080	9830	9830	9830	9830	0
238	20231106	162800	2414619080	9830	9830	9830	9830	0
239	20231106	162700	2414619080	9830	9830	9830	9830	0
240	20231106	162600	2414619080	9830	9830	9830	9830	0
241	20231106	162500	2414619080	9830	9830	9830	9830	0
242	20231106	162400	2414619080	9830	9830	9830	9830	10130
243	20231106	162300	2414619080	9830	9830	9830	9830	0
244	20231106	162200	2414619080	9830	9830	9830	9830	0
245	20231106	162100	2414619080	9830	9830	9830	9830	0
246	20231106	162000	2414619080	9830	9830	9830	9830	0
247	20231106	161900	2414619080	9830	9830	9830	9830	0
248	20231106	161800	2414619080	9830	9830	9830	9830	0
249	20231106	161700	2414619080	9830	9830	9830	9830	0
250	20231106	161600	2414619080	9830	9830	9830	9830	0
251	20231106	161500	2414619080	9830	9830	9830	9830	0
252	20231106	161400	2414619080	9830	9830	9830	9830	0
253	20231106	161300	2414619080	9830	9830	9830	9830	0
254	20231106	161200	2414619080	9830	9830	9830	9830	0
255	20231106	161100	2414619080	9830	9830	9830	9830	0
256	20231106	161000	2414619080	9830	9830	9830	9830	0
257	20231106	160900	2414619080	9830	9830	9830	9830	0
258	20231106	160800	2414619080	9830	9830	9830	9830	0
259	20231106	160700	2414619080	9830	9830	9830	9830	0
260	20231106	160600	2414619080	9830	9830	9830	9830	0
261	20231106	160500	2414619080	9830	9830	9830	9830	0
262	20231106	160400	2414619080	9830	9830	9830	9830	0
263	20231106	160300	2414619080	9830	9830	9830	9830	0
264	20231106	160200	2414619080	9830	9830	9830	9830	0
265	20231106	160100	2414619080	9830	9830	9830	9830	0
266	20231106	160000	2414619080	9830	9830	9830	9830	0
267	20231106	155900	2414619080	9830	9830	9830	9830	0
268	20231106	155800	2414619080	9830	9830	9830	9830	0
269	20231106	155700	2414619080	9830	9830	9830	9830	0
270	20231106	155600	2414619080	9830	9830	9830	9830	0
271	20231106	155500	2414619080	9830	9830	9830	9830	0
272	20231106	155400	2414619080	9830	9830	9830	9830	10130
273	20231106	155300	2414619080	9830	9830	9830	9830	0
274	20231106	155200	2414619080	9830	9830	9830	9830	0
275	20231106	155100	2414619080	9830	9830	9830	9830	0
276	20231106	155000	2414619080	9830	9830	9830	9830	0
277	20231106	154900	2414619080	9830	9830	9830	9830	0
278	20231106	154800	2414619080	9830	9830	9830	9830	0
279	20231106	154700	2414619080	9830	9830	9830	9830	0
280	20231106	154600	2414619080	9830	9830	9830	9830	0
281	20231106	154500	2414619080	9830	9830	9830	9830	0
282	20231106	154400	2414619080	9830	9830	9830	9830	0
283	20231106	154300	2414619080	9830	9830	9830	9830	0
284	20231106	154200	2414619080	9830	9830	9830	9830	0
285	20231106	154100	2414619080	9830	9830	9830	9830	0
286	20231106	154000	2414619080	9830	9830	9830	9830	0
287	20231106	153900	2414619080	9830	9830	9830	9830	0
288	20231106	153800	2414619080	9830	9830	9830	9830	0
289	20231106	153700	2414619080	9830	9830	9830	9830	0
290	20231106	153600	2414619080	9830	9830	9830	9830	0
291	20231106	153500	2414619080	9830	9830	9830	9830	0
292	20231106	153400	2414619080	9830	9830	9830	9830	0
293	20231106	153300	2414619080	9830	9830	9830	9830	0
294	20231106	153200	2414619080	9830	9830	9830	9830	0
295	20231106	153100	2414619080	9830	9830	9830	9830	0
296	20231106	153000	2414619080	9830	9830	9830	9830	10130
297	20231106	152900	2315041180	9810	9810	9810	9810	0
298	20231106	152800	2315041180	9810	9810	9810	9810	0
299	20231106	152700	2315041180	9810	9810	9810	9810	0
300	20231106	152600	2315041180	9810	9810	9810	9810	0
301	20231106	152500	2315041180	9810	9810	9810	9810	0
302	20231106	152400	2315041180	9810	9810	9810	9810	0
303	20231106	152300	2315041180	9810	9810	9810	9810	0
304	20231106	152200	2315041180	9810	9810	9810	9810	0
305	20231106	152100	2315041180	9810	9810	9810	9810	0
306	20231106	152000	2315041180	9810	9810	9810	9810	0
307	20231106	151900	2315041180	9810	9800	9810	9800	90
308	20231106	151800	2314158820	9800	9800	9820	9800	1415
309	20231106	151700	2300268760	9820	9820	9820	9820	6
310	20231106	151600	2300209840	9820	9820	9820	9810	39
311	20231106	151500	2299827070	9820	9800	9820	9800	760
312	20231106	151400	2292378930	9800	9800	9820	9800	253
313	20231106	151300	2289897150	9810	9820	9820	9800	302
314	20231106	151200	2286934320	9810	9820	9820	9810	698
315	20231106	151100	2280086760	9820	9810	9820	9810	2
316	20231106	151000	2280067130	9820	9820	9820	9820	54
317	20231106	150900	2279536850	9820	9820	9820	9810	403
318	20231106	150800	2275582700	9830	9820	9830	9820	34
319	20231106	150700	2275248490	9810	9810	9810	9810	394
320	20231106	150600	2271383350	9800	9810	9810	9790	220
321	20231106	150500	2269227800	9810	9800	9810	9790	1638
322	20231106	150400	2253178750	9810	9810	9810	9810	2
323	20231106	150300	2253159130	9810	9820	9830	9800	1306
324	20231106	150200	2240327570	9830	9820	9830	9820	3
325	20231106	150100	2240298100	9830	9820	9830	9800	640
326	20231106	150000	2234009060	9800	9830	9830	9800	222
327	20231106	145900	2231833340	9830	9830	9830	9830	1
328	20231106	145800	2231823510	9800	9820	9830	9800	1124
329	20231106	145700	2220779020	9830	9790	9830	9790	3682
330	20231106	145600	2184675450	9800	9800	9800	9800	12
331	20231106	145500	2184557850	9800	9790	9800	9790	298
332	20231106	145400	2181640060	9790	9800	9800	9790	115
333	20231106	145300	2180513820	9800	9800	9800	9800	16
334	20231106	145200	2180357020	9800	9800	9800	9800	669
335	20231106	145100	2173800820	9800	9810	9810	9790	109
336	20231106	145000	2172733540	9790	9790	9790	9790	132
337	20231106	144900	2171441260	9790	9810	9810	9790	283
338	20231106	144800	2168665280	9800	9790	9810	9790	566
339	20231106	144700	2163119520	9800	9780	9800	9780	39
340	20231106	144600	2162738060	9790	9810	9810	9790	14
341	20231106	144500	2162600950	9810	9810	9810	9810	3
342	20231106	144400	2162571520	9800	9800	9800	9800	524
343	20231106	144300	2157436320	9800	9790	9800	9780	104
344	20231106	144200	2156418640	9800	9790	9800	9790	80
345	20231106	144100	2155635140	9770	9770	9770	9770	60
346	20231106	144000	2155048940	9770	9770	9770	9770	12
347	20231106	143900	2154931700	9800	9770	9800	9770	531
348	20231106	143800	2149743800	9800	9800	9810	9800	306
349	20231106	143700	2146744980	9800	9800	9800	9800	3
350	20231106	143600	2146715580	9800	9790	9800	9770	138
351	20231106	143500	2145366780	9790	9770	9790	9770	19
352	20231106	143400	2145180850	9780	9780	9780	9780	46
353	20231106	143300	2144730970	9800	9780	9800	9780	18
354	20231106	143200	2144554830	9800	9800	9800	9800	4
355	20231106	143100	2144515630	9780	9800	9800	9780	85
356	20231106	143000	2143683580	9800	9780	9800	9780	69
357	20231106	142900	2143008340	9800	9780	9800	9770	623
358	20231106	142800	2136920590	9800	9800	9800	9800	1
359	20231106	142700	2136910790	9800	9800	9800	9780	53
360	20231106	142600	2136392410	9800	9800	9800	9780	53
361	20231106	142500	2135874010	9780	9780	9790	9780	85
362	20231106	142400	2135042610	9800	9790	9800	9790	7
363	20231106	142300	2134974020	9790	9790	9790	9790	3
364	20231106	142200	2134944650	9790	9780	9790	9780	181
365	20231106	142100	2133174360	9790	9790	9790	9790	39
366	20231106	142000	2132792550	9790	9780	9790	9780	129
367	20231106	141900	2131529810	9780	9780	9780	9780	93
368	20231106	141800	2130620270	9790	9790	9790	9790	0
369	20231106	141700	2130620270	9790	9790	9790	9790	10
370	20231106	141600	2130522370	9790	9780	9790	9780	113
371	20231106	141500	2129417130	9790	9800	9800	9790	3
372	20231106	141400	2129387740	9800	9800	9800	9800	7
373	20231106	141300	2129319140	9770	9780	9780	9770	151
374	20231106	141200	2127843720	9770	9770	9770	9770	414
375	20231106	141100	2123798940	9770	9770	9770	9770	75
376	20231106	141000	2123066190	9770	9780	9780	9760	3334
377	20231106	140900	2090504550	9790	9800	9800	9790	4545
378	20231106	140800	2045972290	9820	9810	9820	9810	1059
379	20231106	140700	2035583470	9810	9810	9810	9810	50
380	20231106	140600	2035092970	9810	9810	9810	9810	195
381	20231106	140500	2033180020	9810	9840	9840	9810	1351
382	20231106	140400	2019886210	9840	9810	9840	9810	739
383	20231106	140300	2012633690	9810	9810	9810	9810	113
384	20231106	140200	2011525160	9810	9810	9810	9810	50
385	20231106	140100	2011034660	9810	9820	9820	9810	232
386	20231106	140000	2008756820	9810	9820	9820	9810	7
387	20231106	135900	2008688090	9810	9820	9820	9810	30
388	20231106	135800	2008393780	9820	9820	9820	9820	20
389	20231106	135700	2008197380	9830	9830	9830	9830	3
390	20231106	135600	2008167890	9830	9820	9830	9820	120
391	20231106	135500	2006989410	9810	9810	9810	9810	194
392	20231106	135400	2005086270	9820	9820	9820	9820	24
393	20231106	135300	2004850590	9820	9820	9820	9820	20
394	20231106	135200	2004654190	9810	9810	9820	9810	470
395	20231106	135100	2000043380	9820	9820	9820	9820	22
396	20231106	135000	1999827340	9810	9810	9820	9810	554
397	20231106	134900	1994392560	9820	9820	9820	9820	7
398	20231106	134800	1994323820	9820	9820	9820	9820	5
399	20231106	134700	1994274720	9820	9820	9830	9820	157
400	20231106	134600	1992732960	9830	9830	9830	9830	0
401	20231106	134500	1992732960	9830	9830	9830	9830	0
402	20231106	134400	1992732960	9830	9810	9830	9810	59
403	20231106	134300	1992153850	9820	9820	9820	9820	22
404	20231106	134200	1991937810	9820	9820	9820	9820	953
405	20231106	134100	1982579350	9820	9820	9820	9820	25
406	20231106	134000	1982333850	9820	9830	9830	9820	273
407	20231106	133900	1979651050	9840	9820	9840	9820	41
408	20231106	133800	1979247630	9820	9840	9840	9820	150
409	20231106	133700	1977772630	9840	9840	9840	9830	504
410	20231106	133600	1972813780	9830	9830	9830	9830	0
411	20231106	133500	1972813780	9830	9830	9830	9830	47
412	20231106	133400	1972351770	9820	9820	9820	9820	50
413	20231106	133300	1971860770	9820	9810	9820	9810	240
414	20231106	133200	1969504470	9810	9820	9820	9810	212
415	20231106	133100	1967424740	9840	9840	9840	9840	110
416	20231106	133000	1966342340	9810	9820	9820	9810	60
417	20231106	132900	1965753690	9840	9840	9840	9840	0
418	20231106	132800	1965753690	9840	9840	9840	9840	2
419	20231106	132700	1965734010	9810	9810	9810	9810	429
420	20231106	132600	1961525520	9820	9830	9830	9820	6
421	20231106	132500	1961466550	9840	9840	9840	9840	0
422	20231106	132400	1961466550	9840	9840	9840	9840	0
423	20231106	132300	1961466550	9840	9810	9840	9810	52
424	20231106	132200	1960956390	9840	9820	9840	9820	4
425	20231106	132100	1960917060	9820	9820	9820	9820	40
426	20231106	132000	1960524260	9830	9830	9840	9830	30
427	20231106	131900	1960229170	9840	9840	9840	9840	50
428	20231106	131800	1959737170	9840	9820	9840	9820	31
429	20231106	131700	1959432730	9830	9830	9830	9830	20
430	20231106	131600	1959236130	9840	9830	9840	9820	153
431	20231106	131500	1957733120	9840	9840	9840	9840	102
432	20231106	131400	1956729440	9840	9820	9840	9820	359
433	20231106	131300	1953197990	9820	9830	9830	9820	151
434	20231106	131200	1951715160	9830	9830	9830	9830	0
435	20231106	131100	1951715160	9830	9820	9830	9810	60
436	20231106	131000	1951126170	9820	9810	9820	9810	30
437	20231106	130900	1950831580	9810	9810	9810	9810	1108
438	20231106	130800	1939962100	9810	9810	9810	9800	88
439	20231106	130700	1939099320	9810	9800	9810	9800	128
440	20231106	130600	1937843690	9800	9810	9810	9800	50
441	20231106	130500	1937353340	9830	9830	9830	9830	1
442	20231106	130400	1937343510	9800	9800	9800	9800	0
443	20231106	130300	1937343510	9800	9800	9800	9800	11
444	20231106	130200	1937235710	9800	9810	9810	9800	100
445	20231106	130100	1936255170	9830	9810	9830	9800	770
446	20231106	130000	1928708450	9830	9830	9830	9830	1
447	20231106	125900	1928698620	9840	9810	9840	9810	470
448	20231106	125800	1924086300	9810	9810	9810	9810	53
449	20231106	125700	1923566370	9810	9810	9820	9810	139
450	20231106	125600	1922202690	9810	9830	9830	9810	1034
451	20231106	125500	1912055810	9830	9830	9830	9830	7
452	20231106	125400	1911987000	9830	9830	9830	9830	45
453	20231106	125300	1911544650	9820	9820	9830	9820	180
454	20231106	125200	1909776150	9830	9840	9840	9830	20
455	20231106	125100	1909579450	9840	9820	9840	9820	29
456	20231106	125000	1909294340	9830	9830	9830	9830	51
457	20231106	124900	1908793010	9830	9830	9830	9830	7
458	20231106	124800	1908724200	9830	9830	9840	9830	120
459	20231106	124700	1907544590	9840	9840	9840	9840	0
460	20231106	124600	1907544590	9840	9810	9840	9810	48
461	20231106	124500	1907073560	9820	9830	9830	9810	178
462	20231106	124400	1905326890	9840	9840	9840	9840	0
463	20231106	124300	1905326890	9840	9840	9840	9840	0
464	20231106	124200	1905326890	9840	9840	9840	9840	1
465	20231106	124100	1905317050	9820	9820	9820	9820	50
466	20231106	124000	1904826050	9820	9830	9830	9810	464
467	20231106	123900	1900270390	9840	9830	9840	9830	54
468	20231106	123800	1899739550	9830	9830	9830	9830	50
469	20231106	123700	1899248050	9830	9820	9830	9810	2841
470	20231106	123600	1871366990	9810	9820	9820	9810	50
471	20231106	123500	1870876440	9810	9810	9810	9810	205
472	20231106	123400	1868865390	9810	9810	9810	9810	40
473	20231106	123300	1868472990	9810	9810	9810	9810	300
474	20231106	123200	1865529990	9820	9820	9820	9820	55
475	20231106	123100	1864989890	9810	9810	9810	9810	0
476	20231106	123000	1864989890	9810	9810	9810	9810	259
477	20231106	122900	1862449100	9810	9810	9810	9810	418
478	20231106	122800	1858348520	9810	9810	9820	9810	214
479	20231106	122700	1856249160	9830	9840	9840	9830	51
480	20231106	122600	1855747820	9840	9840	9840	9840	12
481	20231106	122500	1855629740	9840	9810	9840	9810	175
482	20231106	122400	1853908340	9820	9820	9820	9810	470
483	20231106	122300	1849295570	9830	9820	9830	9820	27
484	20231106	122200	1849030410	9820	9820	9820	9820	0
485	20231106	122100	1849030410	9820	9830	9830	9820	222
486	20231106	122000	1846850240	9830	9850	9850	9830	6
487	20231106	121900	1846791180	9840	9840	9850	9840	222
488	20231106	121800	1844606140	9830	9840	9840	9820	2050
489	20231106	121700	1824454200	9840	9840	9840	9840	0
490	20231106	121600	1824454200	9840	9840	9840	9840	133
491	20231106	121500	1823145480	9860	9860	9860	9840	202
492	20231106	121400	1821157100	9860	9860	9860	9860	2
493	20231106	121300	1821137380	9860	9860	9860	9860	40
494	20231106	121200	1820742980	9860	9840	9860	9840	510
495	20231106	121100	1815721850	9850	9850	9850	9850	22
496	20231106	121000	1815505150	9850	9850	9850	9850	1
497	20231106	120900	1815495300	9840	9850	9860	9820	245
498	20231106	120800	1813085250	9840	9820	9840	9810	945
499	20231106	120700	1803802260	9820	9840	9840	9820	1570
500	20231106	120600	1788381740	9840	9840	9840	9830	412
501	20231106	120500	1784330180	9840	9850	9900	9830	1780
502	20231106	120400	1766804040	9850	9880	9880	9850	4032
503	20231106	120300	1727068700	9900	9890	9900	9880	339
504	20231106	120200	1723719000	9920	9920	9920	9890	136
505	20231106	120100	1722372400	9920	9910	9920	9910	190
506	20231106	120000	1720489470	9920	9910	9920	9910	56
507	20231106	115900	1719934500	9920	9920	9920	9920	12
508	20231106	115800	1719815460	9910	9910	9910	9910	5
509	20231106	115700	1719765910	9910	9920	9920	9910	150
510	20231106	115600	1718278410	9920	9920	9920	9910	179
511	20231106	115500	1716503330	9920	9920	9920	9920	1
512	20231106	115400	1716493410	9910	9920	9920	9910	401
513	20231106	115300	1712515990	9910	9920	9920	9910	251
514	20231106	115200	1710028570	9920	9900	9920	9900	555
515	20231106	115100	1704528990	9910	9920	9920	9910	71
516	20231106	115000	1703825340	9910	9900	9910	9890	1165
517	20231106	114900	1692292720	9900	9900	9900	9890	63
518	20231106	114800	1691669470	9900	9890	9910	9890	110
519	20231106	114700	1690580430	9900	9900	9900	9890	316
520	20231106	114600	1687454780	9900	9900	9900	9900	250
521	20231106	114500	1684979780	9900	9920	9920	9900	222
522	20231106	114400	1682780920	9920	9920	9920	9900	23
523	20231106	114300	1682552940	9900	9920	9920	9900	1513
524	20231106	114200	1667559910	9920	9920	9920	9920	119
525	20231106	114100	1666379430	9940	9950	9950	9940	215
526	20231106	114000	1664242320	9950	9950	9950	9950	26
527	20231106	113900	1663983620	9940	9930	9950	9930	2322
528	20231106	113800	1640914550	9920	9920	9920	9920	947
529	20231106	113700	1631520310	9920	9920	9920	9910	81
530	20231106	113600	1630717290	9900	9920	9930	9900	4318
531	20231106	113500	1587946460	9910	9920	9920	9910	148
532	20231106	113400	1586478520	9920	9910	9920	9900	121
533	20231106	113300	1585279560	9910	9900	9910	9900	313
534	20231106	113200	1582177820	9900	9900	9910	9890	67
535	20231106	113100	1581514940	9910	9930	9930	9900	261
536	20231106	113000	1578930700	9930	9930	9930	9900	43
537	20231106	112900	1578504910	9900	9910	9930	9900	632
538	20231106	112800	1572243610	9920	9930	9930	9910	231
539	20231106	112700	1569951340	9910	9910	9930	9910	173
540	20231106	112600	1568236790	9920	9920	9920	9920	10
541	20231106	112500	1568137590	9930	9930	9930	9930	244
542	20231106	112400	1565714670	9930	9950	9950	9900	3004
543	20231106	112300	1535894330	9950	9960	9960	9930	994
544	20231106	112200	1526007700	9970	9960	9970	9960	3172
545	20231106	112100	1494406580	9970	9960	9970	9950	571
546	20231106	112000	1488723660	9960	9990	9990	9960	1629
547	20231106	111900	1472455070	9990	9970	9990	9970	3099
548	20231106	111800	1441528900	9980	9970	9980	9940	2021
549	20231106	111700	1421383790	9970	9930	9970	9920	3174
550	20231106	111600	1389773900	9930	9920	9930	9920	1163
551	20231106	111500	1378235570	9920	9900	9920	9900	968
552	20231106	111400	1368633290	9910	9920	9920	9900	117
553	20231106	111300	1367474010	9900	9920	9920	9900	339
554	20231106	111200	1364115490	9920	9920	9920	9870	97
555	20231106	111100	1363155620	9920	9900	9920	9900	162
556	20231106	111000	1361548940	9880	9890	9890	9880	158
557	20231106	110900	1359987670	9890	9900	9900	9890	434
558	20231106	110800	1355693370	9900	9880	9920	9880	12140
559	20231106	110700	1235569930	9880	9860	9880	9860	700
560	20231106	110600	1228656390	9870	9870	9870	9860	22
561	20231106	110500	1228439260	9840	9870	9870	9840	126
562	20231106	110400	1227199210	9870	9840	9870	9840	642
563	20231106	110300	1220872600	9840	9840	9840	9840	0
564	20231106	110200	1220872600	9840	9850	9850	9820	1863
565	20231106	110100	1202545390	9860	9880	9880	9860	159
566	20231106	110000	1200977450	9860	9890	9890	9850	965
567	20231106	105900	1191454430	9890	9880	9890	9880	139
568	20231106	105800	1190081050	9880	9880	9890	9880	846
569	20231106	105700	1181721950	9890	9880	9890	9880	556
570	20231106	105600	1176223610	9880	9890	9890	9880	471
571	20231106	105500	1171566040	9890	9880	9890	9870	3265
572	20231106	105400	1139277510	9880	9880	9880	9880	661
573	20231106	105300	1132746830	9870	9840	9870	9840	1359
574	20231106	105200	1119351680	9840	9830	9840	9820	642
575	20231106	105100	1113041450	9830	9820	9830	9820	124
576	20231106	105000	1111823520	9820	9810	9820	9810	410
577	20231106	104900	1107797860	9820	9820	9830	9820	580
578	20231106	104800	1102102170	9830	9830	9840	9830	648
579	20231106	104700	1095727630	9840	9840	9840	9830	827
580	20231106	104600	1087595050	9840	9860	9860	9830	1240
581	20231106	104500	1075385840	9860	9850	9870	9850	3142
582	20231106	104400	1044407890	9860	9850	9860	9850	110
583	20231106	104300	1043323390	9850	9840	9850	9840	3226
584	20231106	104200	1011557110	9840	9850	9850	9840	544
585	20231106	104100	1006204080	9840	9840	9840	9840	23
586	20231106	104000	1005977760	9840	9810	9840	9810	4273
587	20231106	103900	963967220	9800	9800	9800	9800	701
588	20231106	103800	957097420	9800	9810	9810	9800	1102
589	20231106	103700	946287820	9810	9810	9810	9810	9
590	20231106	103600	946199530	9790	9780	9800	9780	2572
591	20231106	103500	921018950	9780	9770	9780	9770	377
592	20231106	103400	917335120	9770	9780	9780	9770	556
593	20231106	103300	911898440	9790	9780	9790	9780	306
594	20231106	103200	908903370	9770	9780	9780	9770	280
595	20231106	103100	906165110	9780	9800	9800	9780	536
596	20231106	103000	900912990	9800	9800	9800	9800	12
597	20231106	102900	900795390	9800	9790	9800	9770	140
598	20231106	102800	899424480	9800	9790	9800	9790	151
599	20231106	102700	897945890	9770	9770	9770	9750	659
600	20231106	102600	891511490	9760	9770	9770	9760	462
601	20231106	102500	887002260	9790	9800	9800	9770	948
602	20231106	102400	877725380	9800	9760	9800	9750	105
603	20231106	102300	876699080	9750	9750	9750	9740	508
604	20231106	102200	871749450	9750	9790	9790	9750	1943
605	20231106	102100	852763590	9790	9810	9810	9790	1663
606	20231106	102000	836476940	9810	9790	9810	9790	396
607	20231106	101900	832595350	9790	9800	9800	9780	649
608	20231106	101800	826240420	9800	9800	9800	9800	136
609	20231106	101700	824907620	9800	9770	9800	9770	414
610	20231106	101600	820860240	9770	9770	9770	9750	576
611	20231106	101500	815236200	9760	9790	9790	9760	1220
612	20231106	101400	803316140	9800	9820	9850	9780	4745
613	20231106	101300	756795250	9820	9730	9830	9710	6872
614	20231106	101200	689729280	9730	9680	9730	9680	1990
615	20231106	101100	670430000	9670	9670	9690	9670	1411
616	20231106	101000	656773230	9680	9680	9680	9680	366
617	20231106	100900	653230350	9690	9680	9690	9680	932
618	20231106	100800	644200270	9690	9660	9690	9660	1217
619	20231106	100700	632433390	9660	9660	9660	9660	3
620	20231106	100600	632404410	9630	9630	9660	9630	1118
621	20231106	100500	621635790	9630	9640	9640	9630	535
622	20231106	100400	616481430	9640	9640	9640	9640	2
623	20231106	100300	616462150	9630	9650	9650	9630	87
624	20231106	100200	615624200	9660	9650	9660	9630	1669
625	20231106	100100	599526220	9650	9650	9660	9650	176
626	20231106	100000	597827810	9660	9650	9660	9650	461
627	20231106	095900	593374560	9650	9650	9650	9650	41
628	20231106	095800	592978910	9650	9650	9670	9650	1208
629	20231106	095700	581310720	9650	9630	9650	9630	104
630	20231106	095600	580307170	9630	9660	9660	9630	6
631	20231106	095500	580249360	9660	9660	9660	9660	300
632	20231106	095400	577351360	9660	9630	9660	9630	209
633	20231106	095300	575333180	9630	9670	9670	9630	1481
634	20231106	095200	561017210	9660	9620	9670	9620	4574
635	20231106	095100	516959240	9610	9610	9610	9610	112
636	20231106	095000	515882920	9610	9620	9620	9600	47
637	20231106	094900	515431300	9610	9610	9610	9610	120
638	20231106	094800	514278100	9620	9620	9620	9620	6
639	20231106	094700	514220380	9580	9610	9610	9580	667
640	20231106	094600	507821790	9600	9600	9600	9600	469
641	20231106	094500	503319390	9600	9610	9610	9600	485
642	20231106	094400	498662340	9610	9620	9620	9610	110
643	20231106	094300	497604200	9620	9610	9620	9600	179
644	20231106	094200	495884290	9610	9620	9620	9610	17
645	20231106	094100	495720820	9610	9610	9610	9610	795
646	20231106	094000	488080870	9610	9610	9620	9610	447
647	20231106	093900	483785180	9610	9610	9610	9610	61
648	20231106	093800	483198970	9610	9580	9610	9580	1336
649	20231106	093700	470370410	9600	9600	9600	9580	14
650	20231106	093600	470236210	9580	9600	9600	9580	173
651	20231106	093500	468576750	9600	9590	9600	9590	75
652	20231106	093400	467857460	9580	9560	9590	9560	154
653	20231106	093300	466381240	9590	9570	9590	9570	2275
654	20231106	093200	444601490	9570	9570	9570	9570	309
655	20231106	093100	441644360	9590	9570	9590	9560	921
656	20231106	093000	432831640	9560	9570	9570	9560	839
657	20231106	092900	424808030	9570	9570	9570	9570	285
658	20231106	092800	422080580	9570	9570	9570	9560	201
659	20231106	092700	420158510	9620	9580	9620	9580	45
660	20231106	092600	419725690	9580	9600	9620	9580	857
661	20231106	092500	411497140	9620	9590	9620	9590	166
662	20231106	092400	409901660	9590	9590	9590	9590	2
663	20231106	092300	409882480	9590	9590	9600	9590	1977
664	20231106	092200	390905980	9590	9550	9590	9550	1469
665	20231106	092100	376856290	9520	9530	9530	9520	100
666	20231106	092000	375903890	9530	9530	9530	9530	192
667	20231106	091900	374074130	9530	9550	9550	9530	78
668	20231106	091800	373330470	9550	9550	9550	9550	509
669	20231106	091700	368469520	9530	9550	9550	9530	2119
670	20231106	091600	348271010	9550	9550	9550	9550	316
671	20231106	091500	345253210	9550	9580	9580	9550	325
672	20231106	091400	342148710	9550	9500	9580	9500	2197
673	20231106	091300	321160490	9500	9500	9500	9500	904
674	20231106	091200	312572490	9550	9510	9550	9500	3240
675	20231106	091100	281763850	9520	9540	9540	9520	2825
676	20231106	091000	254867830	9540	9540	9580	9540	300
677	20231106	090900	252004340	9570	9550	9590	9550	415
678	20231106	090800	248039570	9550	9540	9570	9540	231
679	20231106	090700	245833330	9530	9590	9590	9530	2031
680	20231106	090600	226471900	9600	9610	9620	9600	1083
681	20231106	090500	216064270	9620	9620	9640	9600	3490
682	20231106	090400	182515420	9600	9580	9630	9570	4395
683	20231106	090300	140337380	9590	9590	9590	9510	2862
684	20231106	090200	112947990	9580	9530	9580	9440	3149
685	20231106	090100	82985730	9530	9460	9530	9460	3233
686	20231106	090000	52282710	9460	9400	9460	9400	5552