KissMeData/095700/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200000	1940758290	9070	9070	9070	9070	2786
3	20231107	195900	1940758290	9070	9070	9070	9070	0
4	20231107	195800	1940758290	9070	9070	9070	9070	0
5	20231107	195700	1940758290	9070	9070	9070	9070	0
6	20231107	195600	1940758290	9070	9070	9070	9070	0
7	20231107	195500	1940758290	9070	9070	9070	9070	0
8	20231107	195400	1940758290	9070	9070	9070	9070	0
9	20231107	195300	1940758290	9070	9070	9070	9070	0
10	20231107	195200	1940758290	9070	9070	9070	9070	0
11	20231107	195100	1940758290	9070	9070	9070	9070	0
12	20231107	195000	1940758290	9070	9070	9070	9070	0
13	20231107	194900	1940758290	9070	9070	9070	9070	0
14	20231107	194800	1940758290	9070	9070	9070	9070	0
15	20231107	194700	1940758290	9070	9070	9070	9070	0
16	20231107	194600	1940758290	9070	9070	9070	9070	0
17	20231107	194500	1940758290	9070	9070	9070	9070	0
18	20231107	194400	1940758290	9070	9070	9070	9070	0
19	20231107	194300	1940758290	9070	9070	9070	9070	0
20	20231107	194200	1940758290	9070	9070	9070	9070	0
21	20231107	194100	1940758290	9070	9070	9070	9070	0
22	20231107	194000	1940758290	9070	9070	9070	9070	0
23	20231107	193900	1940758290	9070	9070	9070	9070	0
24	20231107	193800	1940758290	9070	9070	9070	9070	0
25	20231107	193700	1940758290	9070	9070	9070	9070	0
26	20231107	193600	1940758290	9070	9070	9070	9070	0
27	20231107	193500	1940758290	9070	9070	9070	9070	0
28	20231107	193400	1940758290	9070	9070	9070	9070	0
29	20231107	193300	1940758290	9070	9070	9070	9070	0
30	20231107	193200	1940758290	9070	9070	9070	9070	0
31	20231107	193100	1940758290	9070	9070	9070	9070	0
32	20231107	193000	1940758290	9070	9070	9070	9070	2786
33	20231107	192900	1940758290	9070	9070	9070	9070	0
34	20231107	192800	1940758290	9070	9070	9070	9070	0
35	20231107	192700	1940758290	9070	9070	9070	9070	0
36	20231107	192600	1940758290	9070	9070	9070	9070	0
37	20231107	192500	1940758290	9070	9070	9070	9070	0
38	20231107	192400	1940758290	9070	9070	9070	9070	0
39	20231107	192300	1940758290	9070	9070	9070	9070	0
40	20231107	192200	1940758290	9070	9070	9070	9070	0
41	20231107	192100	1940758290	9070	9070	9070	9070	0
42	20231107	192000	1940758290	9070	9070	9070	9070	0
43	20231107	191900	1940758290	9070	9070	9070	9070	0
44	20231107	191800	1940758290	9070	9070	9070	9070	0
45	20231107	191700	1940758290	9070	9070	9070	9070	0
46	20231107	191600	1940758290	9070	9070	9070	9070	0
47	20231107	191500	1940758290	9070	9070	9070	9070	0
48	20231107	191400	1940758290	9070	9070	9070	9070	0
49	20231107	191300	1940758290	9070	9070	9070	9070	0
50	20231107	191200	1940758290	9070	9070	9070	9070	0
51	20231107	191100	1940758290	9070	9070	9070	9070	0
52	20231107	191000	1940758290	9070	9070	9070	9070	0
53	20231107	190900	1940758290	9070	9070	9070	9070	0
54	20231107	190800	1940758290	9070	9070	9070	9070	0
55	20231107	190700	1940758290	9070	9070	9070	9070	0
56	20231107	190600	1940758290	9070	9070	9070	9070	0
57	20231107	190500	1940758290	9070	9070	9070	9070	0
58	20231107	190400	1940758290	9070	9070	9070	9070	0
59	20231107	190300	1940758290	9070	9070	9070	9070	0
60	20231107	190200	1940758290	9070	9070	9070	9070	0
61	20231107	190100	1940758290	9070	9070	9070	9070	0
62	20231107	190000	1940758290	9070	9070	9070	9070	2786
63	20231107	185900	1940758290	9070	9070	9070	9070	0
64	20231107	185800	1940758290	9070	9070	9070	9070	0
65	20231107	185700	1940758290	9070	9070	9070	9070	0
66	20231107	185600	1940758290	9070	9070	9070	9070	0
67	20231107	185500	1940758290	9070	9070	9070	9070	0
68	20231107	185400	1940758290	9070	9070	9070	9070	0
69	20231107	185300	1940758290	9070	9070	9070	9070	0
70	20231107	185200	1940758290	9070	9070	9070	9070	0
71	20231107	185100	1940758290	9070	9070	9070	9070	0
72	20231107	185000	1940758290	9070	9070	9070	9070	0
73	20231107	184900	1940758290	9070	9070	9070	9070	0
74	20231107	184800	1940758290	9070	9070	9070	9070	0
75	20231107	184700	1940758290	9070	9070	9070	9070	0
76	20231107	184600	1940758290	9070	9070	9070	9070	0
77	20231107	184500	1940758290	9070	9070	9070	9070	0
78	20231107	184400	1940758290	9070	9070	9070	9070	0
79	20231107	184300	1940758290	9070	9070	9070	9070	0
80	20231107	184200	1940758290	9070	9070	9070	9070	0
81	20231107	184100	1940758290	9070	9070	9070	9070	0
82	20231107	184000	1940758290	9070	9070	9070	9070	0
83	20231107	183900	1940758290	9070	9070	9070	9070	0
84	20231107	183800	1940758290	9070	9070	9070	9070	0
85	20231107	183700	1940758290	9070	9070	9070	9070	0
86	20231107	183600	1940758290	9070	9070	9070	9070	0
87	20231107	183500	1940758290	9070	9070	9070	9070	0
88	20231107	183400	1940758290	9070	9070	9070	9070	0
89	20231107	183300	1940758290	9070	9070	9070	9070	0
90	20231107	183200	1940758290	9070	9070	9070	9070	0
91	20231107	183100	1940758290	9070	9070	9070	9070	0
92	20231107	183000	1940758290	9070	9070	9070	9070	2786
93	20231107	182900	1940758290	9070	9070	9070	9070	0
94	20231107	182800	1940758290	9070	9070	9070	9070	0
95	20231107	182700	1940758290	9070	9070	9070	9070	0
96	20231107	182600	1940758290	9070	9070	9070	9070	0
97	20231107	182500	1940758290	9070	9070	9070	9070	0
98	20231107	182400	1940758290	9070	9070	9070	9070	0
99	20231107	182300	1940758290	9070	9070	9070	9070	0
100	20231107	182200	1940758290	9070	9070	9070	9070	0
101	20231107	182100	1940758290	9070	9070	9070	9070	0
102	20231107	182000	1940758290	9070	9070	9070	9070	0
103	20231107	181900	1940758290	9070	9070	9070	9070	0
104	20231107	181800	1940758290	9070	9070	9070	9070	0
105	20231107	181700	1940758290	9070	9070	9070	9070	0
106	20231107	181600	1940758290	9070	9070	9070	9070	0
107	20231107	181500	1940758290	9070	9070	9070	9070	0
108	20231107	181400	1940758290	9070	9070	9070	9070	0
109	20231107	181300	1940758290	9070	9070	9070	9070	0
110	20231107	181200	1940758290	9070	9070	9070	9070	0
111	20231107	181100	1940758290	9070	9070	9070	9070	0
112	20231107	181000	1940758290	9070	9070	9070	9070	0
113	20231107	180900	1940758290	9070	9070	9070	9070	0
114	20231107	180800	1940758290	9070	9070	9070	9070	0
115	20231107	180700	1940758290	9070	9070	9070	9070	0
116	20231107	180600	1940758290	9070	9070	9070	9070	0
117	20231107	180500	1940758290	9070	9070	9070	9070	0
118	20231107	180400	1940758290	9070	9070	9070	9070	0
119	20231107	180300	1940758290	9070	9070	9070	9070	0
120	20231107	180200	1940758290	9070	9070	9070	9070	0
121	20231107	180100	1940758290	9070	9070	9070	9070	0
122	20231107	180000	1940758290	9070	9070	9070	9070	2786
123	20231107	175900	1940758290	9070	9070	9070	9070	0
124	20231107	175800	1940758290	9070	9070	9070	9070	0
125	20231107	175700	1940758290	9070	9070	9070	9070	0
126	20231107	175600	1940758290	9070	9070	9070	9070	0
127	20231107	175500	1940758290	9070	9070	9070	9070	0
128	20231107	175400	1940758290	9070	9070	9070	9070	0
129	20231107	175300	1940758290	9070	9070	9070	9070	0
130	20231107	175200	1940758290	9070	9070	9070	9070	0
131	20231107	175100	1940758290	9070	9070	9070	9070	0
132	20231107	175000	1940758290	9070	9070	9070	9070	0
133	20231107	174900	1940758290	9070	9070	9070	9070	0
134	20231107	174800	1940758290	9070	9070	9070	9070	0
135	20231107	174700	1940758290	9070	9070	9070	9070	0
136	20231107	174600	1940758290	9070	9070	9070	9070	0
137	20231107	174500	1940758290	9070	9070	9070	9070	0
138	20231107	174400	1940758290	9070	9070	9070	9070	0
139	20231107	174300	1940758290	9070	9070	9070	9070	0
140	20231107	174200	1940758290	9070	9070	9070	9070	0
141	20231107	174100	1940758290	9070	9070	9070	9070	0
142	20231107	174000	1940758290	9070	9070	9070	9070	0
143	20231107	173900	1940758290	9070	9070	9070	9070	0
144	20231107	173800	1940758290	9070	9070	9070	9070	0
145	20231107	173700	1940758290	9070	9070	9070	9070	0
146	20231107	173600	1940758290	9070	9070	9070	9070	0
147	20231107	173500	1940758290	9070	9070	9070	9070	0
148	20231107	173400	1940758290	9070	9070	9070	9070	0
149	20231107	173300	1940758290	9070	9070	9070	9070	0
150	20231107	173200	1940758290	9070	9070	9070	9070	0
151	20231107	173100	1940758290	9070	9070	9070	9070	0
152	20231107	173000	1940758290	9070	9070	9070	9070	2786
153	20231107	172900	1940758290	9070	9070	9070	9070	0
154	20231107	172800	1940758290	9070	9070	9070	9070	0
155	20231107	172700	1940758290	9070	9070	9070	9070	0
156	20231107	172600	1940758290	9070	9070	9070	9070	0
157	20231107	172500	1940758290	9070	9070	9070	9070	0
158	20231107	172400	1940758290	9070	9070	9070	9070	0
159	20231107	172300	1940758290	9070	9070	9070	9070	0
160	20231107	172200	1940758290	9070	9070	9070	9070	0
161	20231107	172100	1940758290	9070	9070	9070	9070	0
162	20231107	172000	1940758290	9070	9070	9070	9070	0
163	20231107	171900	1940758290	9070	9070	9070	9070	0
164	20231107	171800	1940758290	9070	9070	9070	9070	0
165	20231107	171700	1940758290	9070	9070	9070	9070	0
166	20231107	171600	1940758290	9070	9070	9070	9070	0
167	20231107	171500	1940758290	9070	9070	9070	9070	0
168	20231107	171400	1940758290	9070	9070	9070	9070	0
169	20231107	171300	1940758290	9070	9070	9070	9070	0
170	20231107	171200	1940758290	9070	9070	9070	9070	0
171	20231107	171100	1940758290	9070	9070	9070	9070	0
172	20231107	171000	1940758290	9070	9070	9070	9070	0
173	20231107	170900	1940758290	9070	9070	9070	9070	0
174	20231107	170800	1940758290	9070	9070	9070	9070	0
175	20231107	170700	1940758290	9070	9070	9070	9070	0
176	20231107	170600	1940758290	9070	9070	9070	9070	0
177	20231107	170500	1940758290	9070	9070	9070	9070	0
178	20231107	170400	1940758290	9070	9070	9070	9070	0
179	20231107	170300	1940758290	9070	9070	9070	9070	0
180	20231107	170200	1940758290	9070	9070	9070	9070	0
181	20231107	170100	1940758290	9070	9070	9070	9070	0
182	20231107	170000	1940758290	9070	9070	9070	9070	2786
183	20231107	165900	1940758290	9070	9070	9070	9070	0
184	20231107	165800	1940758290	9070	9070	9070	9070	0
185	20231107	165700	1940758290	9070	9070	9070	9070	0
186	20231107	165600	1940758290	9070	9070	9070	9070	0
187	20231107	165500	1940758290	9070	9070	9070	9070	0
188	20231107	165400	1940758290	9070	9070	9070	9070	0
189	20231107	165300	1940758290	9070	9070	9070	9070	0
190	20231107	165200	1940758290	9070	9070	9070	9070	0
191	20231107	165100	1940758290	9070	9070	9070	9070	0
192	20231107	165000	1940758290	9070	9070	9070	9070	0
193	20231107	164900	1940758290	9070	9070	9070	9070	0
194	20231107	164800	1940758290	9070	9070	9070	9070	0
195	20231107	164700	1940758290	9070	9070	9070	9070	0
196	20231107	164600	1940758290	9070	9070	9070	9070	0
197	20231107	164500	1940758290	9070	9070	9070	9070	0
198	20231107	164400	1940758290	9070	9070	9070	9070	0
199	20231107	164300	1940758290	9070	9070	9070	9070	0
200	20231107	164200	1940758290	9070	9070	9070	9070	0
201	20231107	164100	1940758290	9070	9070	9070	9070	0
202	20231107	164000	1940758290	9070	9070	9070	9070	0
203	20231107	163900	1940758290	9070	9070	9070	9070	0
204	20231107	163800	1940758290	9070	9070	9070	9070	0
205	20231107	163700	1940758290	9070	9070	9070	9070	0
206	20231107	163600	1940758290	9070	9070	9070	9070	0
207	20231107	163500	1940758290	9070	9070	9070	9070	0
208	20231107	163400	1940758290	9070	9070	9070	9070	0
209	20231107	163300	1940758290	9070	9070	9070	9070	0
210	20231107	163200	1940758290	9070	9070	9070	9070	0
211	20231107	163100	1940758290	9070	9070	9070	9070	0
212	20231107	163000	1940758290	9070	9070	9070	9070	2786
213	20231107	162900	1940758290	9070	9070	9070	9070	0
214	20231107	162800	1940758290	9070	9070	9070	9070	0
215	20231107	162700	1940758290	9070	9070	9070	9070	0
216	20231107	162600	1940758290	9070	9070	9070	9070	0
217	20231107	162500	1940758290	9070	9070	9070	9070	0
218	20231107	162400	1940758290	9070	9070	9070	9070	0
219	20231107	162300	1940758290	9070	9070	9070	9070	0
220	20231107	162200	1940758290	9070	9070	9070	9070	0
221	20231107	162100	1940758290	9070	9070	9070	9070	0
222	20231107	162000	1940758290	9070	9070	9070	9070	0
223	20231107	161900	1940758290	9070	9070	9070	9070	0
224	20231107	161800	1940758290	9070	9070	9070	9070	0
225	20231107	161700	1940758290	9070	9070	9070	9070	0
226	20231107	161600	1940758290	9070	9070	9070	9070	0
227	20231107	161500	1940758290	9070	9070	9070	9070	0
228	20231107	161400	1940758290	9070	9070	9070	9070	0
229	20231107	161300	1940758290	9070	9070	9070	9070	0
230	20231107	161200	1940758290	9070	9070	9070	9070	0
231	20231107	161100	1940758290	9070	9070	9070	9070	0
232	20231107	161000	1940758290	9070	9070	9070	9070	0
233	20231107	160900	1940758290	9070	9070	9070	9070	0
234	20231107	160800	1940758290	9070	9070	9070	9070	0
235	20231107	160700	1940758290	9070	9070	9070	9070	0
236	20231107	160600	1940758290	9070	9070	9070	9070	0
237	20231107	160500	1940758290	9070	9070	9070	9070	0
238	20231107	160400	1940758290	9070	9070	9070	9070	0
239	20231107	160300	1940758290	9070	9070	9070	9070	0
240	20231107	160200	1940758290	9070	9070	9070	9070	0
241	20231107	160100	1940758290	9070	9070	9070	9070	0
242	20231107	160000	1940758290	9070	9070	9070	9070	2786
243	20231107	155900	1940758290	9070	9070	9070	9070	0
244	20231107	155800	1940758290	9070	9070	9070	9070	0
245	20231107	155700	1940758290	9070	9070	9070	9070	0
246	20231107	155600	1940758290	9070	9070	9070	9070	0
247	20231107	155500	1940758290	9070	9070	9070	9070	0
248	20231107	155400	1940758290	9070	9070	9070	9070	0
249	20231107	155300	1940758290	9070	9070	9070	9070	0
250	20231107	155200	1940758290	9070	9070	9070	9070	0
251	20231107	155100	1940758290	9070	9070	9070	9070	0
252	20231107	155000	1940758290	9070	9070	9070	9070	0
253	20231107	154900	1940758290	9070	9070	9070	9070	0
254	20231107	154800	1940758290	9070	9070	9070	9070	0
255	20231107	154700	1940758290	9070	9070	9070	9070	0
256	20231107	154600	1940758290	9070	9070	9070	9070	0
257	20231107	154500	1940758290	9070	9070	9070	9070	0
258	20231107	154400	1940758290	9070	9070	9070	9070	0
259	20231107	154300	1940758290	9070	9070	9070	9070	0
260	20231107	154200	1940758290	9070	9070	9070	9070	0
261	20231107	154100	1940758290	9070	9070	9070	9070	0
262	20231107	154000	1940758290	9070	9070	9070	9070	0
263	20231107	153900	1940758290	9070	9070	9070	9070	0
264	20231107	153800	1940758290	9070	9070	9070	9070	0
265	20231107	153700	1940758290	9070	9070	9070	9070	0
266	20231107	153600	1940758290	9070	9070	9070	9070	0
267	20231107	153500	1940758290	9070	9070	9070	9070	0
268	20231107	153400	1940758290	9070	9070	9070	9070	0
269	20231107	153300	1940758290	9070	9070	9070	9070	0
270	20231107	153200	1940758290	9070	9070	9070	9070	0
271	20231107	153100	1940758290	9070	9070	9070	9070	0
272	20231107	153000	1940758290	9070	9070	9070	9070	5572
273	20231107	152900	1915489270	9090	9090	9090	9090	0
274	20231107	152800	1915489270	9090	9090	9090	9090	0
275	20231107	152700	1915489270	9090	9090	9090	9090	0
276	20231107	152600	1915489270	9090	9090	9090	9090	0
277	20231107	152500	1915489270	9090	9090	9090	9090	0
278	20231107	152400	1915489270	9090	9090	9090	9090	0
279	20231107	152300	1915489270	9090	9090	9090	9090	0
280	20231107	152200	1915489270	9090	9090	9090	9090	0
281	20231107	152100	1915489270	9090	9090	9090	9090	0
282	20231107	152000	1915489270	9090	9090	9090	9090	0
283	20231107	151900	1915489270	9090	9050	9090	9050	902
284	20231107	151800	1907316790	9060	9050	9060	9050	80
285	20231107	151700	1906592070	9060	9060	9090	9050	382
286	20231107	151600	1903133310	9060	9050	9090	9050	186
287	20231107	151500	1901446150	9050	9060	9080	9050	187
288	20231107	151400	1899751510	9070	9090	9100	9060	421
289	20231107	151300	1895929510	9060	9060	9090	9060	111
290	20231107	151200	1894923010	9090	9050	9090	9050	721
291	20231107	151100	1888377360	9060	9040	9080	9040	267
292	20231107	151000	1885958790	9050	9050	9050	9050	131
293	20231107	150900	1884773240	9050	9050	9060	9050	205
294	20231107	150800	1882917910	9050	9030	9050	9030	222
295	20231107	150700	1880909530	9030	9030	9040	9030	237
296	20231107	150600	1878767680	9040	9030	9040	9030	99
297	20231107	150500	1877873240	9030	9030	9040	9030	452
298	20231107	150400	1873787550	9030	9030	9030	9030	116
299	20231107	150300	1872740070	9030	9030	9030	9020	212
300	20231107	150200	1870825960	9040	9040	9050	9020	609
301	20231107	150100	1865322710	9040	9020	9040	9010	373
302	20231107	150000	1861951490	9030	8980	9030	8980	839
303	20231107	145900	1854397920	8980	8980	8980	8980	39
304	20231107	145800	1854047700	8990	8990	8990	8990	270
305	20231107	145700	1851620400	9010	9020	9020	9000	176
306	20231107	145600	1850034390	9020	9030	9030	9020	42
307	20231107	145500	1849655250	9030	9010	9040	9010	352
308	20231107	145400	1846481200	9000	8990	9020	8990	269
309	20231107	145300	1844060150	8990	9010	9020	8990	477
310	20231107	145200	1839764010	9020	9000	9020	9000	164
311	20231107	145100	1838286340	8990	8990	8990	8990	11
312	20231107	145000	1838187450	8990	8990	8990	8990	72
313	20231107	144900	1837540170	9000	9000	9000	9000	279
314	20231107	144800	1835029170	9010	9010	9030	9010	267
315	20231107	144700	1832622620	9010	9040	9050	9010	3497
316	20231107	144600	1801031310	9040	9050	9050	9040	70
317	20231107	144500	1800397930	9040	9050	9050	9040	23
318	20231107	144400	1800189990	9060	9050	9060	9050	305
319	20231107	144300	1797427720	9040	9010	9040	9010	398
320	20231107	144200	1793832000	9010	9020	9020	9010	13
321	20231107	144100	1793714860	9010	9010	9010	9010	97
322	20231107	144000	1792840890	9010	9010	9020	9010	748
323	20231107	143900	1786101370	9020	9020	9020	9020	251
324	20231107	143800	1783837350	9020	9000	9030	9000	604
325	20231107	143700	1778396080	8990	8970	8990	8970	1062
326	20231107	143600	1768856850	8970	8970	8970	8970	67
327	20231107	143500	1768255860	8970	8970	8970	8970	12
328	20231107	143400	1768148220	8970	8960	8970	8950	1438
329	20231107	143300	1755269500	8960	8960	8960	8960	547
330	20231107	143200	1750368380	8970	8960	8970	8960	599
331	20231107	143100	1744999570	8950	8960	8960	8950	54
332	20231107	143000	1744515840	8950	8950	8950	8950	253
333	20231107	142900	1742251490	8940	8950	8950	8940	49
334	20231107	142800	1741813310	8940	8950	8960	8940	240
335	20231107	142700	1739665360	8940	8940	8940	8940	713
336	20231107	142600	1733291140	8950	8950	8960	8940	446
337	20231107	142500	1729298290	8940	8940	8940	8940	34
338	20231107	142400	1728994330	8940	8940	8940	8940	1738
339	20231107	142300	1713456610	8950	8950	8950	8950	12
340	20231107	142200	1713349210	8950	8950	8960	8950	605
341	20231107	142100	1707934360	8960	8960	8960	8950	17
342	20231107	142000	1707782160	8950	8950	8950	8950	34
343	20231107	141900	1707477860	8950	8950	8950	8950	32
344	20231107	141800	1707191460	8960	8950	8960	8950	219
345	20231107	141700	1705229630	8950	8950	8950	8950	12
346	20231107	141600	1705122230	8970	8950	8970	8950	26
347	20231107	141500	1704889510	8950	8960	8960	8950	924
348	20231107	141400	1696616850	8960	8960	8960	8960	0
349	20231107	141300	1696616850	8960	8960	8960	8960	7
350	20231107	141200	1696554130	8950	8940	8950	8940	327
351	20231107	141100	1693627750	8950	8960	8960	8950	360
352	20231107	141000	1690405740	8960	8960	8960	8960	15
353	20231107	140900	1690271340	8940	8940	8940	8940	0
354	20231107	140800	1690271340	8940	8940	8950	8940	55
355	20231107	140700	1689779630	8950	8940	8950	8940	788
356	20231107	140600	1682734900	8940	8940	8940	8940	132
357	20231107	140500	1681554820	8940	8940	8940	8940	33
358	20231107	140400	1681259800	8940	8950	8950	8940	176
359	20231107	140300	1679685610	8950	8940	8950	8940	654
360	20231107	140200	1673838840	8940	8940	8940	8940	198
361	20231107	140100	1672068720	8950	8950	8950	8950	0
362	20231107	140000	1672068720	8950	8970	8970	8950	418
363	20231107	135900	1668324190	8970	8970	8970	8970	187
364	20231107	135800	1666646800	8970	8970	8970	8970	27
365	20231107	135700	1666404610	8970	8970	8970	8960	330
366	20231107	135600	1663445510	8980	8980	8980	8980	0
367	20231107	135500	1663445510	8980	8950	8980	8950	133
368	20231107	135400	1662253510	8960	8960	8960	8960	1
369	20231107	135300	1662244550	8950	8930	8950	8930	545
370	20231107	135200	1657372040	8930	8930	8930	8930	3
371	20231107	135100	1657345250	8920	8930	8930	8920	732
372	20231107	135000	1650808760	8920	8920	8920	8920	137
373	20231107	134900	1649586720	8930	8930	8930	8920	646
374	20231107	134800	1643818030	8930	8940	8940	8930	36
375	20231107	134700	1643496540	8930	8930	8930	8930	920
376	20231107	134600	1635280940	8930	8930	8930	8930	0
377	20231107	134500	1635280940	8930	8940	8940	8930	166
378	20231107	134400	1633798330	8930	8920	8930	8920	223
379	20231107	134300	1631807250	8910	8910	8910	8910	401
380	20231107	134200	1628234340	8930	8930	8930	8930	1
381	20231107	134100	1628225410	8910	8910	8910	8910	34
382	20231107	134000	1627922470	8910	8910	8910	8910	0
383	20231107	133900	1627922470	8910	8900	8910	8900	2005
384	20231107	133800	1610077860	8900	8920	8920	8900	459
385	20231107	133700	1605987470	8920	8930	8930	8920	194
386	20231107	133600	1604255380	8960	8920	8960	8910	308
387	20231107	133500	1601506120	8910	8910	8910	8910	0
388	20231107	133400	1601506120	8910	8910	8910	8910	48
389	20231107	133300	1601078440	8910	8910	8910	8910	56
390	20231107	133200	1600579480	8910	8910	8910	8910	138
391	20231107	133100	1599349900	8910	8900	8910	8900	432
392	20231107	133000	1595503370	8910	8900	8910	8900	51
393	20231107	132900	1595048970	8900	8900	8900	8900	3
394	20231107	132800	1595022270	8920	8910	8920	8910	2
395	20231107	132700	1595004440	8900	8900	8900	8890	2325
396	20231107	132600	1574323280	8900	8900	8900	8900	259
397	20231107	132500	1572018180	8900	8900	8910	8900	245
398	20231107	132400	1569837050	8910	8920	8920	8910	316
399	20231107	132300	1567020990	8920	8920	8920	8920	0
400	20231107	132200	1567020990	8920	8920	8920	8920	100
401	20231107	132100	1566128990	8910	8910	8910	8900	1199
402	20231107	132000	1555453250	8920	8910	8920	8910	84
403	20231107	131900	1554704570	8910	8910	8910	8910	46
404	20231107	131800	1554294710	8910	8910	8910	8910	2
405	20231107	131700	1554276890	8900	8910	8910	8900	248
406	20231107	131600	1552068980	8910	8910	8910	8910	462
407	20231107	131500	1547952560	8910	8910	8910	8910	106
408	20231107	131400	1547008100	8920	8920	8920	8920	0
409	20231107	131300	1547008100	8920	8920	8920	8910	188
410	20231107	131200	1545332020	8920	8920	8920	8920	395
411	20231107	131100	1541808620	8920	8920	8920	8920	248
412	20231107	131000	1539596460	8910	8920	8920	8910	410
413	20231107	130900	1535940320	8920	8920	8920	8920	250
414	20231107	130800	1533710320	8920	8920	8920	8920	238
415	20231107	130700	1531587360	8920	8920	8920	8920	0
416	20231107	130600	1531587360	8920	8920	8920	8920	56
417	20231107	130500	1531087840	8910	8920	8920	8910	173
418	20231107	130400	1529544700	8920	8930	8930	8920	35
419	20231107	130300	1529232240	8930	8920	8930	8920	884
420	20231107	130200	1521346930	8910	8910	8920	8910	319
421	20231107	130100	1518503630	8910	8920	8920	8910	199
422	20231107	130000	1516730320	8920	8920	8920	8920	177
423	20231107	125900	1515151480	8930	8920	8930	8920	29
424	20231107	125800	1514892530	8920	8930	8930	8920	178
425	20231107	125700	1513304350	8930	8950	8950	8930	333
426	20231107	125600	1510330620	8950	8950	8950	8950	0
427	20231107	125500	1510330620	8950	8950	8950	8950	0
428	20231107	125400	1510330620	8950	8950	8950	8950	0
429	20231107	125300	1510330620	8950	8930	8950	8930	368
430	20231107	125200	1507043400	8940	8930	8940	8930	171
431	20231107	125100	1505516110	8930	8930	8930	8930	5
432	20231107	125000	1505471460	8920	8940	8940	8920	86
433	20231107	124900	1504704320	8920	8920	8920	8920	50
434	20231107	124800	1504258320	8920	8920	8940	8920	154
435	20231107	124700	1502883710	8910	8910	8910	8910	407
436	20231107	124600	1499257340	8920	8920	8920	8900	3062
437	20231107	124500	1471971210	8920	8920	8920	8920	0
438	20231107	124400	1471971210	8920	8920	8920	8920	0
439	20231107	124300	1471971210	8920	8920	8920	8920	1
440	20231107	124200	1471962290	8920	8930	8930	8920	66
441	20231107	124100	1471373550	8930	8930	8930	8930	234
442	20231107	124000	1469283930	8930	8940	8940	8930	308
443	20231107	123900	1466532370	8940	8940	8940	8940	0
444	20231107	123800	1466532370	8940	8940	8940	8940	4
445	20231107	123700	1466496610	8940	8940	8940	8940	0
446	20231107	123600	1466496610	8940	8930	8940	8930	66
447	20231107	123500	1465906810	8940	8940	8940	8940	88
448	20231107	123400	1465120090	8940	8940	8940	8940	101
449	20231107	123300	1464217150	8940	8930	8940	8930	1107
450	20231107	123200	1454330540	8930	8930	8930	8930	185
451	20231107	123100	1452678490	8930	8930	8930	8930	299
452	20231107	123000	1450008420	8930	8930	8930	8930	110
453	20231107	122900	1449026120	8930	8930	8930	8930	81
454	20231107	122800	1448302790	8930	8930	8930	8930	9
455	20231107	122700	1448222420	8930	8930	8930	8930	0
456	20231107	122600	1448222420	8930	8940	8940	8930	142
457	20231107	122500	1446953700	8940	8940	8940	8940	0
458	20231107	122400	1446953700	8940	8940	8940	8940	23
459	20231107	122300	1446748080	8940	8940	8960	8940	856
460	20231107	122200	1439093410	8950	8950	8950	8950	0
461	20231107	122100	1439093410	8950	8950	8950	8950	137
462	20231107	122000	1437867260	8960	8950	8960	8950	256
463	20231107	121900	1435575620	8940	8930	8940	8930	11
464	20231107	121800	1435477290	8930	8920	8930	8910	586
465	20231107	121700	1430251420	8930	8930	8930	8930	13
466	20231107	121600	1430135330	8920	8940	8940	8920	335
467	20231107	121500	1427142990	8940	8930	8950	8930	4
468	20231107	121400	1427107230	8920	8920	8920	8920	0
469	20231107	121300	1427107230	8920	8920	8920	8920	350
470	20231107	121200	1423985230	8920	8920	8920	8920	190
471	20231107	121100	1422290430	8920	8940	8940	8920	49
472	20231107	121000	1421853330	8920	8920	8920	8920	99
473	20231107	120900	1420970250	8940	8940	8940	8940	4
474	20231107	120800	1420934490	8930	8930	8930	8920	35
475	20231107	120700	1420621980	8960	8910	8960	8910	192
476	20231107	120600	1418909140	8910	8930	8930	8910	1407
477	20231107	120500	1406358800	8930	8950	8950	8930	500
478	20231107	120400	1401886980	8960	8960	8960	8960	1
479	20231107	120300	1401878020	8950	8950	8950	8950	19
480	20231107	120200	1401707970	8950	8950	8950	8950	0
481	20231107	120100	1401707970	8950	8960	8960	8950	181
482	20231107	120000	1400086220	8960	8950	8960	8950	14
483	20231107	115900	1399960860	8950	8930	8950	8930	164
484	20231107	115800	1398495260	8930	8940	8940	8930	522
485	20231107	115700	1393828630	8940	8970	8970	8940	1964
486	20231107	115600	1376241900	8960	8970	8970	8960	244
487	20231107	115500	1374054180	8970	8980	8980	8970	27
488	20231107	115400	1373811860	8980	8970	8980	8970	208
489	20231107	115300	1371945790	8970	8970	8970	8970	0
490	20231107	115200	1371945790	8970	8990	8990	8970	160
491	20231107	115100	1370509210	8980	8980	8980	8980	66
492	20231107	115000	1369916530	8980	8980	8980	8980	104
493	20231107	114900	1368982610	8980	8980	8980	8980	68
494	20231107	114800	1368371970	8970	8960	8970	8960	1764
495	20231107	114700	1352562770	8970	8970	8970	8970	442
496	20231107	114600	1348598030	8970	8980	8980	8960	1527
497	20231107	114500	1334902700	8980	9000	9000	8980	323
498	20231107	114400	1331998470	9000	9000	9000	9000	408
499	20231107	114300	1328326470	9000	9000	9000	9000	1
500	20231107	114200	1328317470	9000	8980	9000	8980	182
501	20231107	114100	1326683080	8980	8990	8990	8980	631
502	20231107	114000	1321014300	8980	8980	8980	8980	106
503	20231107	113900	1320062420	8990	8980	8990	8980	349
504	20231107	113800	1316926470	8990	9000	9000	8990	128
505	20231107	113700	1315775740	8990	9000	9000	8990	60
506	20231107	113600	1315235830	8990	8990	8990	8990	5
507	20231107	113500	1315190880	8990	8990	8990	8990	125
508	20231107	113400	1314067130	8990	8990	8990	8990	48
509	20231107	113300	1313635610	8990	8990	8990	8990	153
510	20231107	113200	1312260140	8990	8990	9000	8990	99
511	20231107	113100	1311370120	8990	8970	8990	8970	644
512	20231107	113000	1305591430	8970	8970	8970	8970	463
513	20231107	112900	1301438320	8980	8990	8990	8970	449
514	20231107	112800	1297407510	8980	8990	8990	8980	250
515	20231107	112700	1295162490	8980	8990	8990	8980	123
516	20231107	112600	1294057940	8980	8980	8990	8980	576
517	20231107	112500	1288885450	8980	8990	8990	8980	264
518	20231107	112400	1286514520	8980	8980	8980	8980	62
519	20231107	112300	1285957760	8980	8990	8990	8980	516
520	20231107	112200	1281321860	8990	8990	8990	8990	49
521	20231107	112100	1280881350	8970	8980	8980	8970	312
522	20231107	112000	1278081750	8980	8980	8990	8980	1170
523	20231107	111900	1267572280	8980	8990	8990	8970	864
524	20231107	111800	1259809870	8990	9000	9000	8990	1143
525	20231107	111700	1249524570	9010	9010	9010	9010	1
526	20231107	111600	1249515560	9010	9020	9020	9000	1018
527	20231107	111500	1240347690	9010	9030	9030	9010	582
528	20231107	111400	1235103640	9010	9020	9020	9010	346
529	20231107	111300	1231983350	9020	9030	9030	9020	788
530	20231107	111200	1224872480	9030	9030	9030	9030	577
531	20231107	111100	1219662170	9020	9050	9050	9020	1253
532	20231107	111000	1208341190	9060	9060	9070	9050	471
533	20231107	110900	1204074960	9050	9050	9050	9050	10
534	20231107	110800	1203984460	9050	9050	9050	9050	1
535	20231107	110700	1203975410	9040	9060	9060	9020	3186
536	20231107	110600	1175202190	9040	9060	9060	9040	2600
537	20231107	110500	1151675690	9060	9080	9080	9060	2051
538	20231107	110400	1133080260	9080	9080	9080	9080	100
539	20231107	110300	1132172260	9080	9110	9110	9080	1380
540	20231107	110200	1119617500	9110	9120	9120	9110	47
541	20231107	110100	1119189020	9120	9130	9130	9110	147
542	20231107	110000	1117848350	9130	9130	9130	9130	0
543	20231107	105900	1117848350	9130	9130	9130	9130	6
544	20231107	105800	1117793570	9140	9110	9140	9110	9
545	20231107	105700	1117711540	9110	9110	9110	9110	171
546	20231107	105600	1116153730	9110	9130	9130	9100	2558
547	20231107	105500	1092824180	9140	9130	9140	9130	245
548	20231107	105400	1090586650	9130	9130	9130	9130	0
549	20231107	105300	1090586650	9130	9140	9150	9130	294
550	20231107	105200	1087899990	9140	9160	9160	9140	265
551	20231107	105100	1085476940	9160	9140	9160	9140	176
552	20231107	105000	1083867720	9130	9150	9160	9130	1017
553	20231107	104900	1074571790	9150	9140	9150	9140	1178
554	20231107	104800	1063794200	9130	9110	9130	9110	1207
555	20231107	104700	1052775350	9110	9140	9140	9100	4440
556	20231107	104600	1012323450	9150	9150	9150	9150	611
557	20231107	104500	1006732800	9160	9160	9160	9160	71
558	20231107	104400	1006082440	9170	9150	9170	9130	880
559	20231107	104300	998024170	9150	9160	9160	9140	123
560	20231107	104200	996897920	9160	9150	9160	9140	1117
561	20231107	104100	986683880	9150	9150	9160	9150	1124
562	20231107	104000	976397500	9140	9130	9140	9120	1147
563	20231107	103900	965915380	9130	9110	9130	9110	3380
564	20231107	103800	935094510	9110	9110	9120	9110	1413
565	20231107	103700	922214800	9100	9080	9100	9080	271
566	20231107	103600	919750700	9080	9090	9090	9070	617
567	20231107	103500	914148200	9090	9100	9100	9070	1081
568	20231107	103400	904324730	9080	9080	9090	9080	284
569	20231107	103300	901744560	9080	9090	9100	9080	2286
570	20231107	103200	880984960	9080	9100	9110	9080	2105
571	20231107	103100	861866950	9090	9090	9090	9090	196
572	20231107	103000	860085310	9090	9090	9090	9080	260
573	20231107	102900	857721980	9090	9090	9090	9080	813
574	20231107	102800	850332010	9090	9110	9110	9090	321
575	20231107	102700	847409980	9110	9110	9110	9110	34
576	20231107	102600	847100240	9110	9120	9120	9110	32
577	20231107	102500	846808420	9110	9110	9120	9110	4
578	20231107	102400	846771970	9110	9100	9110	9090	357
579	20231107	102300	843520120	9110	9110	9110	9110	289
580	20231107	102200	840887330	9110	9100	9110	9090	1842
581	20231107	102100	824133390	9090	9090	9090	9090	106
582	20231107	102000	823169850	9090	9090	9090	9090	190
583	20231107	101900	821442750	9090	9070	9100	9070	595
584	20231107	101800	816041930	9070	9070	9070	9070	106
585	20231107	101700	815080510	9070	9090	9090	9070	199
586	20231107	101600	813273270	9090	9090	9090	9090	35
587	20231107	101500	812955120	9100	9100	9100	9090	327
588	20231107	101400	809981920	9100	9080	9100	9070	882
589	20231107	101300	801972700	9080	9080	9080	9080	445
590	20231107	101200	797932100	9060	9060	9060	9060	378
591	20231107	101100	794507420	9060	9080	9080	9060	2106
592	20231107	101000	775423760	9080	9070	9080	9070	373
593	20231107	100900	772040180	9080	9080	9080	9080	188
594	20231107	100800	770333140	9080	9100	9100	9070	806
595	20231107	100700	763011460	9100	9100	9100	9080	399
596	20231107	100600	759384340	9100	9110	9110	9090	665
597	20231107	100500	753333270	9110	9120	9120	9110	225
598	20231107	100400	751283020	9110	9110	9110	9090	1058
599	20231107	100300	741655200	9110	9100	9120	9100	833
600	20231107	100200	734068720	9100	9090	9100	9090	355
601	20231107	100100	730840670	9090	9090	9100	9090	82
602	20231107	100000	730095190	9090	9080	9090	9070	474
603	20231107	095900	725790700	9090	9090	9090	9080	359
604	20231107	095800	722530870	9080	9100	9100	9080	382
605	20231107	095700	719057980	9110	9100	9110	9100	136
606	20231107	095600	717820300	9090	9110	9110	9090	251
607	20231107	095500	715534060	9100	9100	9110	9080	663
608	20231107	095400	709503260	9090	9090	9100	9080	40
609	20231107	095300	709139640	9090	9080	9100	9080	124
610	20231107	095200	708011670	9100	9040	9100	9040	1178
611	20231107	095100	697335570	9060	9080	9080	9040	2180
612	20231107	095000	677605340	9060	9050	9090	9050	1861
613	20231107	094900	660735990	9060	9060	9060	9060	182
614	20231107	094800	659087070	9060	9100	9100	9060	972
615	20231107	094700	650266310	9110	9070	9110	9070	1435
616	20231107	094600	637227570	9080	9060	9080	9050	3518
617	20231107	094500	605384880	9060	9060	9070	9060	542
618	20231107	094400	600472500	9070	9050	9070	9050	302
619	20231107	094300	597736080	9050	9060	9060	9040	740
620	20231107	094200	591037670	9060	9050	9080	9040	921
621	20231107	094100	582693730	9040	9050	9050	9040	662
622	20231107	094000	576704400	9050	9050	9050	9050	561
623	20231107	093900	571627350	9040	9040	9040	9040	127
624	20231107	093800	570479270	9040	9040	9080	9040	1569
625	20231107	093700	556281150	9030	9040	9040	9030	320
626	20231107	093600	553388380	9050	9040	9050	9040	261
627	20231107	093500	551028630	9040	9060	9060	9040	771
628	20231107	093400	544047410	9060	9090	9100	9060	1434
629	20231107	093300	531021030	9100	9100	9110	9090	1420
630	20231107	093200	518096740	9100	9100	9110	9100	381
631	20231107	093100	514629630	9090	9090	9090	9080	579
632	20231107	093000	509367330	9090	9110	9110	9090	973
633	20231107	092900	500511960	9110	9090	9120	9090	1577
634	20231107	092800	486155030	9090	9060	9110	9060	2357
635	20231107	092700	464730930	9070	9100	9100	9070	779
636	20231107	092600	457655440	9100	9020	9100	9020	4720
637	20231107	092500	414877290	9010	9030	9040	9010	578
638	20231107	092400	409662160	9010	9040	9040	9010	3465
639	20231107	092300	378388440	9040	9030	9040	9030	1896
640	20231107	092200	361251390	9040	9040	9040	9030	311
641	20231107	092100	358440110	9040	9050	9070	9040	3568
642	20231107	092000	326172770	9050	9050	9050	9040	515
643	20231107	091900	321513030	9050	9030	9060	9030	392
644	20231107	091800	317966290	9040	9060	9060	9020	766
645	20231107	091700	311042720	9060	9060	9070	9060	1099
646	20231107	091600	301085570	9060	9040	9060	9040	2388
647	20231107	091500	279462510	9050	9000	9050	9000	5203
648	20231107	091400	232531100	9000	9000	9000	9000	222
649	20231107	091300	230533100	8990	8990	8990	8990	868
650	20231107	091200	222729780	8990	8990	8990	8990	58
651	20231107	091100	222208360	8990	8960	9010	8960	2292
652	20231107	091000	201600880	8960	8960	8990	8960	1363
653	20231107	090900	189378260	8950	8970	9000	8950	5334
654	20231107	090800	141471380	8990	8980	8990	8930	1185
655	20231107	090700	130845650	8970	8970	8990	8970	815
656	20231107	090600	123528170	8970	8890	8980	8890	805
657	20231107	090500	116339260	8860	8930	8930	8860	622
658	20231107	090400	110799560	8930	8850	8990	8840	1794
659	20231107	090300	94838760	8870	8910	8910	8850	1385
660	20231107	090200	82567450	8880	8980	8980	8880	407
661	20231107	090100	78940980	8990	9000	9020	8930	4680
662	20231107	090000	36885730	9000	9000	9030	9000	4097