KissMeData/092790/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195900	1896117910	8880	8880	8880	8880	10339
3	20231110	195800	1896117910	8880	8880	8880	8880	0
4	20231110	195700	1896117910	8880	8880	8880	8880	0
5	20231110	195600	1896117910	8880	8880	8880	8880	0
6	20231110	195500	1896117910	8880	8880	8880	8880	0
7	20231110	195400	1896117910	8880	8880	8880	8880	0
8	20231110	195300	1896117910	8880	8880	8880	8880	0
9	20231110	195200	1896117910	8880	8880	8880	8880	0
10	20231110	195100	1896117910	8880	8880	8880	8880	0
11	20231110	195000	1896117910	8880	8880	8880	8880	0
12	20231110	194900	1896117910	8880	8880	8880	8880	0
13	20231110	194800	1896117910	8880	8880	8880	8880	0
14	20231110	194700	1896117910	8880	8880	8880	8880	0
15	20231110	194600	1896117910	8880	8880	8880	8880	0
16	20231110	194500	1896117910	8880	8880	8880	8880	0
17	20231110	194400	1896117910	8880	8880	8880	8880	0
18	20231110	194300	1896117910	8880	8880	8880	8880	0
19	20231110	194200	1896117910	8880	8880	8880	8880	0
20	20231110	194100	1896117910	8880	8880	8880	8880	0
21	20231110	194000	1896117910	8880	8880	8880	8880	0
22	20231110	193900	1896117910	8880	8880	8880	8880	0
23	20231110	193800	1896117910	8880	8880	8880	8880	0
24	20231110	193700	1896117910	8880	8880	8880	8880	0
25	20231110	193600	1896117910	8880	8880	8880	8880	0
26	20231110	193500	1896117910	8880	8880	8880	8880	0
27	20231110	193400	1896117910	8880	8880	8880	8880	0
28	20231110	193300	1896117910	8880	8880	8880	8880	0
29	20231110	193200	1896117910	8880	8880	8880	8880	0
30	20231110	193100	1896117910	8880	8880	8880	8880	0
31	20231110	193000	1896117910	8880	8880	8880	8880	0
32	20231110	192900	1896117910	8880	8880	8880	8880	10339
33	20231110	192800	1896117910	8880	8880	8880	8880	0
34	20231110	192700	1896117910	8880	8880	8880	8880	0
35	20231110	192600	1896117910	8880	8880	8880	8880	0
36	20231110	192500	1896117910	8880	8880	8880	8880	0
37	20231110	192400	1896117910	8880	8880	8880	8880	0
38	20231110	192300	1896117910	8880	8880	8880	8880	0
39	20231110	192200	1896117910	8880	8880	8880	8880	0
40	20231110	192100	1896117910	8880	8880	8880	8880	0
41	20231110	192000	1896117910	8880	8880	8880	8880	0
42	20231110	191900	1896117910	8880	8880	8880	8880	0
43	20231110	191800	1896117910	8880	8880	8880	8880	0
44	20231110	191700	1896117910	8880	8880	8880	8880	0
45	20231110	191600	1896117910	8880	8880	8880	8880	0
46	20231110	191500	1896117910	8880	8880	8880	8880	0
47	20231110	191400	1896117910	8880	8880	8880	8880	0
48	20231110	191300	1896117910	8880	8880	8880	8880	0
49	20231110	191200	1896117910	8880	8880	8880	8880	0
50	20231110	191100	1896117910	8880	8880	8880	8880	0
51	20231110	191000	1896117910	8880	8880	8880	8880	0
52	20231110	190900	1896117910	8880	8880	8880	8880	0
53	20231110	190800	1896117910	8880	8880	8880	8880	0
54	20231110	190700	1896117910	8880	8880	8880	8880	0
55	20231110	190600	1896117910	8880	8880	8880	8880	0
56	20231110	190500	1896117910	8880	8880	8880	8880	0
57	20231110	190400	1896117910	8880	8880	8880	8880	0
58	20231110	190300	1896117910	8880	8880	8880	8880	0
59	20231110	190200	1896117910	8880	8880	8880	8880	0
60	20231110	190100	1896117910	8880	8880	8880	8880	0
61	20231110	190000	1896117910	8880	8880	8880	8880	0
62	20231110	185900	1896117910	8880	8880	8880	8880	10339
63	20231110	185800	1896117910	8880	8880	8880	8880	0
64	20231110	185700	1896117910	8880	8880	8880	8880	0
65	20231110	185600	1896117910	8880	8880	8880	8880	0
66	20231110	185500	1896117910	8880	8880	8880	8880	0
67	20231110	185400	1896117910	8880	8880	8880	8880	0
68	20231110	185300	1896117910	8880	8880	8880	8880	0
69	20231110	185200	1896117910	8880	8880	8880	8880	0
70	20231110	185100	1896117910	8880	8880	8880	8880	0
71	20231110	185000	1896117910	8880	8880	8880	8880	0
72	20231110	184900	1896117910	8880	8880	8880	8880	0
73	20231110	184800	1896117910	8880	8880	8880	8880	0
74	20231110	184700	1896117910	8880	8880	8880	8880	0
75	20231110	184600	1896117910	8880	8880	8880	8880	0
76	20231110	184500	1896117910	8880	8880	8880	8880	0
77	20231110	184400	1896117910	8880	8880	8880	8880	0
78	20231110	184300	1896117910	8880	8880	8880	8880	0
79	20231110	184200	1896117910	8880	8880	8880	8880	0
80	20231110	184100	1896117910	8880	8880	8880	8880	0
81	20231110	184000	1896117910	8880	8880	8880	8880	0
82	20231110	183900	1896117910	8880	8880	8880	8880	0
83	20231110	183800	1896117910	8880	8880	8880	8880	0
84	20231110	183700	1896117910	8880	8880	8880	8880	0
85	20231110	183600	1896117910	8880	8880	8880	8880	0
86	20231110	183500	1896117910	8880	8880	8880	8880	0
87	20231110	183400	1896117910	8880	8880	8880	8880	0
88	20231110	183300	1896117910	8880	8880	8880	8880	0
89	20231110	183200	1896117910	8880	8880	8880	8880	0
90	20231110	183100	1896117910	8880	8880	8880	8880	0
91	20231110	183000	1896117910	8880	8880	8880	8880	0
92	20231110	182900	1896117910	8880	8880	8880	8880	10339
93	20231110	182800	1896117910	8880	8880	8880	8880	0
94	20231110	182700	1896117910	8880	8880	8880	8880	0
95	20231110	182600	1896117910	8880	8880	8880	8880	0
96	20231110	182500	1896117910	8880	8880	8880	8880	0
97	20231110	182400	1896117910	8880	8880	8880	8880	0
98	20231110	182300	1896117910	8880	8880	8880	8880	0
99	20231110	182200	1896117910	8880	8880	8880	8880	0
100	20231110	182100	1896117910	8880	8880	8880	8880	0
101	20231110	182000	1896117910	8880	8880	8880	8880	0
102	20231110	181900	1896117910	8880	8880	8880	8880	0
103	20231110	181800	1896117910	8880	8880	8880	8880	0
104	20231110	181700	1896117910	8880	8880	8880	8880	0
105	20231110	181600	1896117910	8880	8880	8880	8880	0
106	20231110	181500	1896117910	8880	8880	8880	8880	0
107	20231110	181400	1896117910	8880	8880	8880	8880	0
108	20231110	181300	1896117910	8880	8880	8880	8880	0
109	20231110	181200	1896117910	8880	8880	8880	8880	0
110	20231110	181100	1896117910	8880	8880	8880	8880	0
111	20231110	181000	1896117910	8880	8880	8880	8880	0
112	20231110	180900	1896117910	8880	8880	8880	8880	0
113	20231110	180800	1896117910	8880	8880	8880	8880	0
114	20231110	180700	1896117910	8880	8880	8880	8880	0
115	20231110	180600	1896117910	8880	8880	8880	8880	0
116	20231110	180500	1896117910	8880	8880	8880	8880	0
117	20231110	180400	1896117910	8880	8880	8880	8880	0
118	20231110	180300	1896117910	8880	8880	8880	8880	0
119	20231110	180200	1896117910	8880	8880	8880	8880	0
120	20231110	180100	1896117910	8880	8880	8880	8880	0
121	20231110	180000	1896117910	8880	8880	8880	8880	0
122	20231110	175900	1896117910	8880	8880	8880	8880	10339
123	20231110	175800	1896117910	8880	8880	8880	8880	0
124	20231110	175700	1896117910	8880	8880	8880	8880	0
125	20231110	175600	1896117910	8880	8880	8880	8880	0
126	20231110	175500	1896117910	8880	8880	8880	8880	0
127	20231110	175400	1896117910	8880	8880	8880	8880	0
128	20231110	175300	1896117910	8880	8880	8880	8880	0
129	20231110	175200	1896117910	8880	8880	8880	8880	0
130	20231110	175100	1896117910	8880	8880	8880	8880	0
131	20231110	175000	1896117910	8880	8880	8880	8880	0
132	20231110	174900	1896117910	8880	8880	8880	8880	0
133	20231110	174800	1896117910	8880	8880	8880	8880	0
134	20231110	174700	1896117910	8880	8880	8880	8880	0
135	20231110	174600	1896117910	8880	8880	8880	8880	0
136	20231110	174500	1896117910	8880	8880	8880	8880	0
137	20231110	174400	1896117910	8880	8880	8880	8880	0
138	20231110	174300	1896117910	8880	8880	8880	8880	0
139	20231110	174200	1896117910	8880	8880	8880	8880	0
140	20231110	174100	1896117910	8880	8880	8880	8880	0
141	20231110	174000	1896117910	8880	8880	8880	8880	0
142	20231110	173900	1896117910	8880	8880	8880	8880	0
143	20231110	173800	1896117910	8880	8880	8880	8880	0
144	20231110	173700	1896117910	8880	8880	8880	8880	0
145	20231110	173600	1896117910	8880	8880	8880	8880	0
146	20231110	173500	1896117910	8880	8880	8880	8880	0
147	20231110	173400	1896117910	8880	8880	8880	8880	0
148	20231110	173300	1896117910	8880	8880	8880	8880	0
149	20231110	173200	1896117910	8880	8880	8880	8880	0
150	20231110	173100	1896117910	8880	8880	8880	8880	0
151	20231110	173000	1896117910	8880	8880	8880	8880	0
152	20231110	172900	1896117910	8880	8880	8880	8880	10339
153	20231110	172800	1896117910	8880	8880	8880	8880	0
154	20231110	172700	1896117910	8880	8880	8880	8880	0
155	20231110	172600	1896117910	8880	8880	8880	8880	0
156	20231110	172500	1896117910	8880	8880	8880	8880	0
157	20231110	172400	1896117910	8880	8880	8880	8880	0
158	20231110	172300	1896117910	8880	8880	8880	8880	0
159	20231110	172200	1896117910	8880	8880	8880	8880	0
160	20231110	172100	1896117910	8880	8880	8880	8880	0
161	20231110	172000	1896117910	8880	8880	8880	8880	0
162	20231110	171900	1896117910	8880	8880	8880	8880	0
163	20231110	171800	1896117910	8880	8880	8880	8880	0
164	20231110	171700	1896117910	8880	8880	8880	8880	0
165	20231110	171600	1896117910	8880	8880	8880	8880	0
166	20231110	171500	1896117910	8880	8880	8880	8880	0
167	20231110	171400	1896117910	8880	8880	8880	8880	0
168	20231110	171300	1896117910	8880	8880	8880	8880	0
169	20231110	171200	1896117910	8880	8880	8880	8880	0
170	20231110	171100	1896117910	8880	8880	8880	8880	0
171	20231110	171000	1896117910	8880	8880	8880	8880	0
172	20231110	170900	1896117910	8880	8880	8880	8880	0
173	20231110	170800	1896117910	8880	8880	8880	8880	0
174	20231110	170700	1896117910	8880	8880	8880	8880	0
175	20231110	170600	1896117910	8880	8880	8880	8880	0
176	20231110	170500	1896117910	8880	8880	8880	8880	0
177	20231110	170400	1896117910	8880	8880	8880	8880	0
178	20231110	170300	1896117910	8880	8880	8880	8880	0
179	20231110	170200	1896117910	8880	8880	8880	8880	0
180	20231110	170100	1896117910	8880	8880	8880	8880	0
181	20231110	170000	1896117910	8880	8880	8880	8880	0
182	20231110	165900	1896117910	8880	8880	8880	8880	10339
183	20231110	165800	1896117910	8880	8880	8880	8880	0
184	20231110	165700	1896117910	8880	8880	8880	8880	0
185	20231110	165600	1896117910	8880	8880	8880	8880	0
186	20231110	165500	1896117910	8880	8880	8880	8880	0
187	20231110	165400	1896117910	8880	8880	8880	8880	0
188	20231110	165300	1896117910	8880	8880	8880	8880	0
189	20231110	165200	1896117910	8880	8880	8880	8880	0
190	20231110	165100	1896117910	8880	8880	8880	8880	0
191	20231110	165000	1896117910	8880	8880	8880	8880	0
192	20231110	164900	1896117910	8880	8880	8880	8880	0
193	20231110	164800	1896117910	8880	8880	8880	8880	0
194	20231110	164700	1896117910	8880	8880	8880	8880	0
195	20231110	164600	1896117910	8880	8880	8880	8880	0
196	20231110	164500	1896117910	8880	8880	8880	8880	0
197	20231110	164400	1896117910	8880	8880	8880	8880	0
198	20231110	164300	1896117910	8880	8880	8880	8880	0
199	20231110	164200	1896117910	8880	8880	8880	8880	0
200	20231110	164100	1896117910	8880	8880	8880	8880	0
201	20231110	164000	1896117910	8880	8880	8880	8880	0
202	20231110	163900	1896117910	8880	8880	8880	8880	0
203	20231110	163800	1896117910	8880	8880	8880	8880	0
204	20231110	163700	1896117910	8880	8880	8880	8880	0
205	20231110	163600	1896117910	8880	8880	8880	8880	0
206	20231110	163500	1896117910	8880	8880	8880	8880	0
207	20231110	163400	1896117910	8880	8880	8880	8880	0
208	20231110	163300	1896117910	8880	8880	8880	8880	0
209	20231110	163200	1896117910	8880	8880	8880	8880	0
210	20231110	163100	1896117910	8880	8880	8880	8880	0
211	20231110	163000	1896117910	8880	8880	8880	8880	0
212	20231110	162900	1896117910	8880	8880	8880	8880	10339
213	20231110	162800	1896117910	8880	8880	8880	8880	0
214	20231110	162700	1896117910	8880	8880	8880	8880	0
215	20231110	162600	1896117910	8880	8880	8880	8880	0
216	20231110	162500	1896117910	8880	8880	8880	8880	0
217	20231110	162400	1896117910	8880	8880	8880	8880	0
218	20231110	162300	1896117910	8880	8880	8880	8880	0
219	20231110	162200	1896117910	8880	8880	8880	8880	0
220	20231110	162100	1896117910	8880	8880	8880	8880	0
221	20231110	162000	1896117910	8880	8880	8880	8880	0
222	20231110	161900	1896117910	8880	8880	8880	8880	0
223	20231110	161800	1896117910	8880	8880	8880	8880	0
224	20231110	161700	1896117910	8880	8880	8880	8880	0
225	20231110	161600	1896117910	8880	8880	8880	8880	0
226	20231110	161500	1896117910	8880	8880	8880	8880	0
227	20231110	161400	1896117910	8880	8880	8880	8880	0
228	20231110	161300	1896117910	8880	8880	8880	8880	0
229	20231110	161200	1896117910	8880	8880	8880	8880	0
230	20231110	161100	1896117910	8880	8880	8880	8880	0
231	20231110	161000	1896117910	8880	8880	8880	8880	0
232	20231110	160900	1896117910	8880	8880	8880	8880	0
233	20231110	160800	1896117910	8880	8880	8880	8880	0
234	20231110	160700	1896117910	8880	8880	8880	8880	0
235	20231110	160600	1896117910	8880	8880	8880	8880	0
236	20231110	160500	1896117910	8880	8880	8880	8880	0
237	20231110	160400	1896117910	8880	8880	8880	8880	0
238	20231110	160300	1896117910	8880	8880	8880	8880	0
239	20231110	160200	1896117910	8880	8880	8880	8880	0
240	20231110	160100	1896117910	8880	8880	8880	8880	0
241	20231110	160000	1896117910	8880	8880	8880	8880	0
242	20231110	155900	1896117910	8880	8880	8880	8880	10339
243	20231110	155800	1896117910	8880	8880	8880	8880	0
244	20231110	155700	1896117910	8880	8880	8880	8880	0
245	20231110	155600	1896117910	8880	8880	8880	8880	0
246	20231110	155500	1896117910	8880	8880	8880	8880	0
247	20231110	155400	1896117910	8880	8880	8880	8880	0
248	20231110	155300	1896117910	8880	8880	8880	8880	0
249	20231110	155200	1896117910	8880	8880	8880	8880	0
250	20231110	155100	1896117910	8880	8880	8880	8880	0
251	20231110	155000	1896117910	8880	8880	8880	8880	0
252	20231110	154900	1896117910	8880	8880	8880	8880	0
253	20231110	154800	1896117910	8880	8880	8880	8880	0
254	20231110	154700	1896117910	8880	8880	8880	8880	0
255	20231110	154600	1896117910	8880	8880	8880	8880	0
256	20231110	154500	1896117910	8880	8880	8880	8880	0
257	20231110	154400	1896117910	8880	8880	8880	8880	0
258	20231110	154300	1896117910	8880	8880	8880	8880	0
259	20231110	154200	1896117910	8880	8880	8880	8880	0
260	20231110	154100	1896117910	8880	8880	8880	8880	0
261	20231110	154000	1896117910	8880	8880	8880	8880	0
262	20231110	153900	1896117910	8880	8880	8880	8880	0
263	20231110	153800	1896117910	8880	8880	8880	8880	0
264	20231110	153700	1896117910	8880	8880	8880	8880	0
265	20231110	153600	1896117910	8880	8880	8880	8880	0
266	20231110	153500	1896117910	8880	8880	8880	8880	0
267	20231110	153400	1896117910	8880	8880	8880	8880	0
268	20231110	153300	1896117910	8880	8880	8880	8880	0
269	20231110	153200	1896117910	8880	8880	8880	8880	0
270	20231110	153100	1896117910	8880	8880	8880	8880	0
271	20231110	153000	1896117910	8880	8880	8880	8880	10339
272	20231110	152900	1804307590	8830	8830	8830	8830	0
273	20231110	152800	1804307590	8830	8830	8830	8830	0
274	20231110	152700	1804307590	8830	8830	8830	8830	0
275	20231110	152600	1804307590	8830	8830	8830	8830	0
276	20231110	152500	1804307590	8830	8830	8830	8830	0
277	20231110	152400	1804307590	8830	8830	8830	8830	0
278	20231110	152300	1804307590	8830	8830	8830	8830	0
279	20231110	152200	1804307590	8830	8830	8830	8830	0
280	20231110	152100	1804307590	8830	8830	8830	8830	0
281	20231110	152000	1804307590	8830	8830	8830	8830	0
282	20231110	151900	1804307590	8830	8830	8840	8820	2544
283	20231110	151800	1781844970	8830	8830	8830	8830	195
284	20231110	151700	1780123120	8820	8790	8820	8790	3356
285	20231110	151600	1750548350	8790	8790	8790	8790	3238
286	20231110	151500	1722086330	8800	8810	8810	8800	26
287	20231110	151400	1721857290	8790	8800	8810	8780	913
288	20231110	151300	1713831730	8800	8800	8800	8800	15
289	20231110	151200	1713699730	8800	8780	8800	8780	1002
290	20231110	151100	1704902130	8800	8800	8800	8800	1051
291	20231110	151000	1695653330	8810	8800	8810	8800	583
292	20231110	150900	1690522790	8810	8810	8810	8800	163
293	20231110	150800	1689087530	8790	8810	8810	8790	4123
294	20231110	150700	1652818920	8810	8810	8810	8810	231
295	20231110	150600	1650783810	8810	8810	8810	8810	142
296	20231110	150500	1649532790	8810	8790	8810	8790	9380
297	20231110	150400	1567070670	8770	8780	8780	8770	144
298	20231110	150300	1565807690	8790	8780	8790	8780	48
299	20231110	150200	1565385780	8780	8790	8790	8780	109
300	20231110	150100	1564428660	8790	8800	8800	8790	2111
301	20231110	150000	1545870950	8810	8810	8810	8810	5
302	20231110	145900	1545826900	8810	8810	8810	8810	0
303	20231110	145800	1545826900	8810	8810	8810	8810	144
304	20231110	145700	1544558260	8790	8790	8790	8790	0
305	20231110	145600	1544558260	8790	8790	8790	8790	85
306	20231110	145500	1543811110	8790	8790	8790	8790	0
307	20231110	145400	1543811110	8790	8790	8790	8790	15
308	20231110	145300	1543679260	8820	8820	8820	8820	37
309	20231110	145200	1543352920	8820	8820	8820	8820	0
310	20231110	145100	1543352920	8820	8820	8820	8820	1
311	20231110	145000	1543344100	8820	8820	8820	8820	46
312	20231110	144900	1542938380	8820	8790	8820	8790	1218
313	20231110	144800	1532229820	8790	8800	8800	8790	3425
314	20231110	144700	1502120770	8830	8830	8830	8830	145
315	20231110	144600	1500840420	8830	8810	8830	8800	1562
316	20231110	144500	1487074680	8810	8810	8810	8810	50
317	20231110	144400	1486634180	8810	8800	8810	8800	2091
318	20231110	144300	1468232490	8790	8800	8800	8790	542
319	20231110	144200	1463463040	8790	8790	8790	8790	17
320	20231110	144100	1463313610	8790	8800	8800	8790	61
321	20231110	144000	1462777310	8780	8780	8780	8780	15
322	20231110	143900	1462645610	8790	8790	8790	8790	12
323	20231110	143800	1462540130	8800	8790	8800	8790	3113
324	20231110	143700	1435176600	8790	8790	8790	8790	0
325	20231110	143600	1435176600	8790	8780	8790	8770	209
326	20231110	143500	1433342720	8790	8790	8790	8790	0
327	20231110	143400	1433342720	8790	8790	8790	8790	10
328	20231110	143300	1433254820	8790	8790	8790	8790	3
329	20231110	143200	1433228450	8790	8780	8790	8780	220
330	20231110	143100	1431295150	8780	8780	8780	8780	47
331	20231110	143000	1430882490	8790	8790	8790	8790	1
332	20231110	142900	1430873700	8790	8790	8790	8780	6
333	20231110	142800	1430820970	8790	8790	8790	8790	0
334	20231110	142700	1430820970	8790	8790	8790	8790	53
335	20231110	142600	1430355100	8790	8790	8790	8790	51
336	20231110	142500	1429906810	8790	8790	8790	8790	260
337	20231110	142400	1427621410	8780	8780	8780	8780	0
338	20231110	142300	1427621410	8780	8790	8790	8780	605
339	20231110	142200	1422309460	8790	8790	8790	8790	47
340	20231110	142100	1421896330	8790	8790	8790	8790	149
341	20231110	142000	1420586620	8790	8790	8790	8790	0
342	20231110	141900	1420586620	8790	8790	8790	8780	31
343	20231110	141800	1420314420	8780	8780	8780	8780	0
344	20231110	141700	1420314420	8780	8780	8780	8780	0
345	20231110	141600	1420314420	8780	8780	8780	8780	0
346	20231110	141500	1420314420	8780	8800	8800	8780	63
347	20231110	141400	1419761010	8800	8800	8800	8800	3
348	20231110	141300	1419734610	8800	8790	8800	8790	682
349	20231110	141200	1413735770	8790	8790	8790	8790	212
350	20231110	141100	1411872290	8790	8790	8790	8790	0
351	20231110	141000	1411872290	8790	8790	8790	8790	0
352	20231110	140900	1411872290	8790	8790	8790	8790	23
353	20231110	140800	1411670120	8790	8790	8790	8790	0
354	20231110	140700	1411670120	8790	8790	8790	8790	0
355	20231110	140600	1411670120	8790	8780	8790	8780	546
356	20231110	140500	1406875760	8780	8780	8780	8780	0
357	20231110	140400	1406875760	8780	8780	8780	8780	0
358	20231110	140300	1406875760	8780	8780	8780	8780	2
359	20231110	140200	1406858200	8780	8780	8780	8780	0
360	20231110	140100	1406858200	8780	8780	8780	8780	31
361	20231110	140000	1406586020	8780	8780	8780	8780	0
362	20231110	135900	1406586020	8780	8780	8780	8780	25
363	20231110	135800	1406366520	8770	8770	8770	8770	4
364	20231110	135700	1406331440	8770	8780	8790	8770	929
365	20231110	135600	1398178780	8780	8780	8780	8780	0
366	20231110	135500	1398178780	8780	8780	8780	8780	20
367	20231110	135400	1398003180	8790	8790	8790	8790	0
368	20231110	135300	1398003180	8790	8790	8790	8790	2
369	20231110	135200	1397985600	8790	8790	8790	8790	1
370	20231110	135100	1397976810	8790	8790	8790	8790	23
371	20231110	135000	1397774640	8790	8790	8790	8790	30
372	20231110	134900	1397510940	8790	8790	8790	8790	5
373	20231110	134800	1397466990	8790	8790	8790	8790	0
374	20231110	134700	1397466990	8790	8790	8790	8790	0
375	20231110	134600	1397466990	8790	8780	8790	8780	345
376	20231110	134500	1394435890	8790	8790	8790	8790	0
377	20231110	134400	1394435890	8790	8790	8790	8790	0
378	20231110	134300	1394435890	8790	8790	8790	8790	2
379	20231110	134200	1394418310	8790	8790	8790	8790	0
380	20231110	134100	1394418310	8790	8770	8790	8770	556
381	20231110	134000	1389541310	8770	8780	8780	8770	167
382	20231110	133900	1388076250	8790	8790	8790	8790	0
383	20231110	133800	1388076250	8790	8790	8790	8790	0
384	20231110	133700	1388076250	8790	8790	8790	8790	0
385	20231110	133600	1388076250	8790	8790	8790	8790	8
386	20231110	133500	1388005930	8790	8790	8790	8790	22
387	20231110	133400	1387812550	8790	8790	8790	8790	0
388	20231110	133300	1387812550	8790	8790	8790	8790	56
389	20231110	133200	1387320310	8790	8790	8790	8790	0
390	20231110	133100	1387320310	8790	8770	8790	8770	2440
391	20231110	133000	1365915970	8790	8780	8790	8780	342
392	20231110	132900	1362912680	8790	8790	8790	8780	517
393	20231110	132800	1358373250	8790	8790	8790	8790	19
394	20231110	132700	1358206240	8790	8790	8790	8790	0
395	20231110	132600	1358206240	8790	8780	8790	8780	255
396	20231110	132500	1355967290	8780	8780	8780	8780	17
397	20231110	132400	1355818030	8780	8780	8780	8780	341
398	20231110	132300	1352824050	8780	8780	8780	8780	132
399	20231110	132200	1351665090	8780	8770	8780	8770	855
400	20231110	132100	1344166250	8760	8760	8760	8760	1
401	20231110	132000	1344157490	8770	8770	8770	8770	23
402	20231110	131900	1343955780	8760	8760	8760	8760	17
403	20231110	131800	1343806860	8760	8770	8770	8760	324
404	20231110	131700	1340968380	8770	8770	8770	8760	1623
405	20231110	131600	1326750230	8770	8760	8770	8760	2014
406	20231110	131500	1309107440	8760	8760	8760	8760	175
407	20231110	131400	1307574440	8770	8770	8770	8770	3
408	20231110	131300	1307548130	8770	8770	8770	8770	5
409	20231110	131200	1307504280	8740	8740	8740	8740	474
410	20231110	131100	1303361520	8780	8780	8780	8780	2
411	20231110	131000	1303343960	8780	8760	8780	8740	2085
412	20231110	130900	1285114310	8760	8760	8760	8760	38
413	20231110	130800	1284781430	8790	8760	8790	8760	36
414	20231110	130700	1284466010	8760	8760	8760	8760	11
415	20231110	130600	1284369650	8760	8770	8770	8760	1261
416	20231110	130500	1273313130	8790	8790	8790	8790	0
417	20231110	130400	1273313130	8790	8790	8790	8790	0
418	20231110	130300	1273313130	8790	8790	8790	8790	3
419	20231110	130200	1273286760	8790	8790	8790	8790	0
420	20231110	130100	1273286760	8790	8760	8790	8760	2186
421	20231110	130000	1254134800	8740	8740	8740	8740	0
422	20231110	125900	1254134800	8740	8740	8740	8740	0
423	20231110	125800	1254134800	8740	8740	8740	8740	0
424	20231110	125700	1254134800	8740	8740	8740	8740	0
425	20231110	125600	1254134800	8740	8740	8740	8740	0
426	20231110	125500	1254134800	8740	8740	8740	8740	0
427	20231110	125400	1254134800	8740	8740	8740	8740	50
428	20231110	125300	1253697800	8740	8760	8760	8740	3082
429	20231110	125200	1226733240	8770	8760	8770	8760	3079
430	20231110	125100	1199760410	8760	8760	8760	8760	2
431	20231110	125000	1199742890	8760	8760	8760	8760	57
432	20231110	124900	1199243570	8760	8760	8760	8760	1
433	20231110	124800	1199234810	8770	8770	8770	8770	0
434	20231110	124700	1199234810	8770	8770	8770	8770	1
435	20231110	124600	1199226040	8750	8750	8750	8750	141
436	20231110	124500	1197992290	8770	8770	8770	8770	0
437	20231110	124400	1197992290	8770	8770	8770	8770	1
438	20231110	124300	1197983520	8740	8740	8740	8740	0
439	20231110	124200	1197983520	8740	8760	8760	8740	1212
440	20231110	124100	1187390400	8770	8770	8770	8770	0
441	20231110	124000	1187390400	8770	8740	8770	8740	220
442	20231110	123900	1185467300	8770	8770	8770	8770	0
443	20231110	123800	1185467300	8770	8770	8770	8770	0
444	20231110	123700	1185467300	8770	8750	8770	8740	2033
445	20231110	123600	1167696400	8770	8740	8770	8740	2067
446	20231110	123500	1149629000	8750	8750	8750	8750	3766
447	20231110	123400	1116676500	8760	8770	8770	8760	1342
448	20231110	123300	1104920560	8770	8770	8770	8760	52
449	20231110	123200	1104464920	8770	8770	8770	8770	50
450	20231110	123100	1104026420	8760	8770	8770	8760	1014
451	20231110	123000	1095143640	8770	8770	8770	8770	1
452	20231110	122900	1095134870	8760	8760	8760	8760	0
453	20231110	122800	1095134870	8760	8760	8760	8760	500
454	20231110	122700	1090754870	8770	8770	8770	8770	0
455	20231110	122600	1090754870	8770	8770	8770	8770	432
456	20231110	122500	1086966230	8770	8770	8770	8770	15
457	20231110	122400	1086834680	8780	8780	8780	8780	100
458	20231110	122300	1085956680	8780	8780	8780	8780	13
459	20231110	122200	1085842540	8770	8770	8770	8770	2
460	20231110	122100	1085825000	8780	8780	8780	8780	17
461	20231110	122000	1085675740	8780	8780	8780	8780	0
462	20231110	121900	1085675740	8780	8770	8780	8770	7
463	20231110	121800	1085614290	8770	8780	8780	8770	76
464	20231110	121700	1084947760	8780	8780	8780	8780	100
465	20231110	121600	1084069760	8760	8760	8760	8760	0
466	20231110	121500	1084069760	8760	8760	8760	8760	0
467	20231110	121400	1084069760	8760	8770	8770	8760	243
468	20231110	121300	1081940110	8770	8770	8770	8770	0
469	20231110	121200	1081940110	8770	8770	8770	8770	317
470	20231110	121100	1079160020	8770	8790	8790	8770	70
471	20231110	121000	1078545570	8780	8780	8780	8780	0
472	20231110	120900	1078545570	8780	8780	8780	8780	0
473	20231110	120800	1078545570	8780	8780	8780	8780	0
474	20231110	120700	1078545570	8780	8780	8780	8780	7
475	20231110	120600	1078484110	8780	8770	8780	8770	148
476	20231110	120500	1077185670	8770	8770	8770	8770	0
477	20231110	120400	1077185670	8770	8770	8770	8770	0
478	20231110	120300	1077185670	8770	8770	8780	8770	821
479	20231110	120200	1069985450	8770	8780	8780	8770	490
480	20231110	120100	1065688050	8780	8800	8800	8780	164
481	20231110	120000	1064247790	8800	8800	8800	8800	14
482	20231110	115900	1064124590	8790	8790	8790	8790	0
483	20231110	115800	1064124590	8790	8800	8800	8790	338
484	20231110	115700	1061153490	8800	8800	8800	8800	0
485	20231110	115600	1061153490	8800	8800	8800	8800	2
486	20231110	115500	1061135890	8800	8800	8800	8800	0
487	20231110	115400	1061135890	8800	8800	8800	8800	0
488	20231110	115300	1061135890	8800	8800	8800	8800	35
489	20231110	115200	1060827890	8780	8790	8800	8780	3767
490	20231110	115100	1027748250	8800	8800	8800	8800	13
491	20231110	115000	1027633850	8790	8790	8790	8790	0
492	20231110	114900	1027633850	8790	8790	8790	8790	460
493	20231110	114800	1023590450	8790	8790	8790	8790	40
494	20231110	114700	1023238850	8790	8790	8790	8790	5
495	20231110	114600	1023194900	8800	8800	8800	8800	0
496	20231110	114500	1023194900	8800	8800	8800	8800	111
497	20231110	114400	1022218100	8800	8800	8800	8800	0
498	20231110	114300	1022218100	8800	8800	8800	8800	3
499	20231110	114200	1022191700	8800	8800	8800	8790	110
500	20231110	114100	1021223810	8800	8800	8800	8800	1
501	20231110	114000	1021215010	8790	8790	8790	8790	0
502	20231110	113900	1021215010	8790	8790	8790	8790	0
503	20231110	113800	1021215010	8790	8790	8790	8790	102
504	20231110	113700	1020318430	8790	8790	8790	8790	0
505	20231110	113600	1020318430	8790	8790	8790	8790	215
506	20231110	113500	1018428580	8790	8790	8790	8790	0
507	20231110	113400	1018428580	8790	8790	8790	8790	53
508	20231110	113300	1017962710	8790	8780	8790	8780	67
509	20231110	113200	1017373930	8780	8780	8780	8780	1
510	20231110	113100	1017365150	8790	8790	8790	8790	15
511	20231110	113000	1017233300	8790	8790	8790	8790	0
512	20231110	112900	1017233300	8790	8790	8790	8790	0
513	20231110	112800	1017233300	8790	8790	8790	8790	5
514	20231110	112700	1017189350	8790	8780	8790	8780	68
515	20231110	112600	1016592220	8790	8790	8790	8790	22
516	20231110	112500	1016398840	8790	8790	8790	8790	303
517	20231110	112400	1013735470	8780	8780	8780	8780	415
518	20231110	112300	1010091770	8790	8800	8800	8790	233
519	20231110	112200	1008041590	8800	8800	8800	8800	0
520	20231110	112100	1008041590	8800	8800	8800	8800	423
521	20231110	112000	1004319190	8800	8800	8800	8800	315
522	20231110	111900	1001547190	8800	8800	8800	8800	0
523	20231110	111800	1001547190	8800	8800	8800	8800	0
524	20231110	111700	1001547190	8800	8800	8800	8800	3
525	20231110	111600	1001520790	8810	8810	8810	8810	0
526	20231110	111500	1001520790	8810	8810	8810	8810	1
527	20231110	111400	1001511980	8780	8780	8780	8780	0
528	20231110	111300	1001511980	8780	8790	8790	8780	157
529	20231110	111200	1000133150	8790	8790	8790	8790	0
530	20231110	111100	1000133150	8790	8790	8790	8790	2
531	20231110	111000	1000115570	8790	8790	8790	8790	15
532	20231110	110900	999983720	8790	8790	8790	8790	6
533	20231110	110800	999930980	8790	8790	8790	8790	6
534	20231110	110700	999878240	8790	8790	8790	8790	12
535	20231110	110600	999772760	8790	8780	8790	8780	1081
536	20231110	110500	990280970	8790	8790	8790	8790	0
537	20231110	110400	990280970	8790	8790	8790	8790	0
538	20231110	110300	990280970	8790	8790	8790	8790	38
539	20231110	110200	989946950	8790	8810	8810	8790	3
540	20231110	110100	989920560	8810	8810	8810	8810	20
541	20231110	110000	989744360	8810	8810	8810	8810	3
542	20231110	105900	989717930	8810	8810	8810	8790	17
543	20231110	105800	989568380	8810	8790	8810	8790	422
544	20231110	105700	985856580	8790	8790	8790	8790	0
545	20231110	105600	985856580	8790	8790	8790	8790	259
546	20231110	105500	983579970	8800	8800	8800	8800	23
547	20231110	105400	983377570	8790	8790	8790	8790	3
548	20231110	105300	983351200	8790	8790	8790	8790	233
549	20231110	105200	981303130	8810	8810	8810	8810	0
550	20231110	105100	981303130	8810	8810	8810	8810	1
551	20231110	105000	981294320	8780	8780	8780	8780	0
552	20231110	104900	981294320	8780	8780	8780	8780	2
553	20231110	104800	981276760	8780	8780	8780	8780	200
554	20231110	104700	979520760	8800	8800	8800	8800	0
555	20231110	104600	979520760	8800	8800	8800	8800	549
556	20231110	104500	974689560	8800	8800	8810	8800	695
557	20231110	104400	968573550	8810	8800	8810	8800	14
558	20231110	104300	968450250	8810	8800	8810	8800	402
559	20231110	104200	964912630	8810	8800	8810	8800	401
560	20231110	104100	961383820	8810	8810	8810	8810	1050
561	20231110	104000	952133320	8810	8810	8810	8810	1004
562	20231110	103900	943288080	8800	8770	8800	8770	838
563	20231110	103800	935923790	8800	8760	8800	8760	140
564	20231110	103700	934692590	8800	8800	8800	8800	0
565	20231110	103600	934692590	8800	8800	8800	8800	1
566	20231110	103500	934683790	8740	8750	8750	8740	1000
567	20231110	103400	925941820	8750	8770	8770	8750	1000
568	20231110	103300	917186660	8810	8810	8810	8810	0
569	20231110	103200	917186660	8810	8810	8810	8810	0
570	20231110	103100	917186660	8810	8810	8810	8810	85
571	20231110	103000	916437810	8770	8770	8770	8770	0
572	20231110	102900	916437810	8770	8770	8770	8770	10
573	20231110	102800	916350110	8770	8770	8770	8770	80
574	20231110	102700	915648510	8760	8760	8760	8760	0
575	20231110	102600	915648510	8760	8760	8760	8760	416
576	20231110	102500	912004350	8770	8770	8770	8770	0
577	20231110	102400	912004350	8770	8810	8810	8770	2
578	20231110	102300	911986770	8770	8770	8770	8770	600
579	20231110	102200	906724770	8770	8770	8770	8770	9
580	20231110	102100	906645840	8750	8810	8810	8750	266
581	20231110	102000	904315250	8820	8820	8820	8820	1
582	20231110	101900	904306430	8820	8820	8820	8820	205
583	20231110	101800	902498330	8830	8830	8830	8830	0
584	20231110	101700	902498330	8830	8820	8830	8820	500
585	20231110	101600	898084210	8820	8780	8820	8770	441
586	20231110	101500	894211600	8820	8820	8820	8820	114
587	20231110	101400	893206120	8810	8810	8810	8810	0
588	20231110	101300	893206120	8810	8810	8810	8810	25
589	20231110	101200	892985870	8810	8810	8810	8810	226
590	20231110	101100	890994810	8810	8810	8810	8810	0
591	20231110	101000	890994810	8810	8810	8810	8810	48
592	20231110	100900	890571930	8820	8780	8820	8780	582
593	20231110	100800	885443620	8780	8760	8780	8760	232
594	20231110	100700	883411270	8760	8760	8760	8760	0
595	20231110	100600	883411270	8760	8770	8770	8760	110
596	20231110	100500	882447570	8760	8760	8760	8760	170
597	20231110	100400	880958370	8760	8760	8760	8760	400
598	20231110	100300	877454370	8760	8740	8760	8740	110
599	20231110	100200	876492070	8740	8750	8750	8740	495
600	20231110	100100	872162620	8760	8760	8760	8760	160
601	20231110	100000	870761020	8760	8770	8770	8760	60
602	20231110	095900	870235320	8750	8750	8750	8750	0
603	20231110	095800	870235320	8750	8750	8750	8750	0
604	20231110	095700	870235320	8750	8750	8750	8750	37
605	20231110	095600	869911570	8760	8760	8760	8760	10
606	20231110	095500	869823970	8780	8750	8780	8750	8
607	20231110	095400	869753820	8720	8760	8760	8720	3063
608	20231110	095300	843004330	8750	8780	8780	8750	2070
609	20231110	095200	824882080	8780	8770	8780	8770	677
610	20231110	095100	818944290	8770	8770	8770	8770	130
611	20231110	095000	817804190	8760	8760	8770	8760	735
612	20231110	094900	811365570	8770	8770	8770	8770	999
613	20231110	094800	802604340	8780	8780	8780	8780	130
614	20231110	094700	801462940	8780	8780	8780	8780	21
615	20231110	094600	801278560	8780	8780	8780	8780	0
616	20231110	094500	801278560	8780	8780	8780	8780	1
617	20231110	094400	801269780	8780	8780	8800	8780	253
618	20231110	094300	799048140	8830	8830	8830	8830	0
619	20231110	094200	799048140	8830	8830	8830	8830	0
620	20231110	094100	799048140	8830	8830	8830	8830	1
621	20231110	094000	799039310	8780	8780	8780	8780	301
622	20231110	093900	796396530	8780	8830	8830	8780	605
623	20231110	093800	791080510	8840	8790	8840	8780	512
624	20231110	093700	786584320	8800	8840	8840	8800	24797
625	20231110	093600	568334060	8840	8850	8850	8840	1352
626	20231110	093500	556372320	8850	8850	8850	8850	117
627	20231110	093400	555336870	8860	8850	8860	8850	179
628	20231110	093300	553752030	8850	8850	8850	8840	334
629	20231110	093200	550796360	8870	8850	8870	8850	214
630	20231110	093100	548899960	8870	8850	8870	8840	9551
631	20231110	093000	464303530	8850	8860	8860	8850	70
632	20231110	092900	463683830	8850	8850	8860	8850	4071
633	20231110	092800	427628570	8850	8850	8850	8850	3168
634	20231110	092700	399591770	8840	8840	8840	8840	530
635	20231110	092600	394906570	8840	8830	8840	8830	1128
636	20231110	092500	384935430	8830	8830	8830	8830	13
637	20231110	092400	384820640	8850	8850	8850	8850	0
638	20231110	092300	384820640	8850	8810	8850	8810	1778
639	20231110	092200	369106820	8810	8830	8830	8810	303
640	20231110	092100	366436870	8840	8840	8840	8840	89
641	20231110	092000	365650110	8840	8840	8840	8840	200
642	20231110	091900	363882110	8820	8820	8840	8820	1355
643	20231110	091800	351930810	8820	8820	8820	8820	2
644	20231110	091700	351913170	8820	8820	8860	8750	24381
645	20231110	091600	137957870	8820	8810	8820	8810	700
646	20231110	091500	131785870	8810	8810	8820	8790	728
647	20231110	091400	125372190	8770	8780	8780	8770	955
648	20231110	091300	116992850	8780	8790	8810	8780	1037
649	20231110	091200	107870590	8790	8770	8790	8770	173
650	20231110	091100	106350130	8770	8770	8770	8770	120
651	20231110	091000	105297730	8770	8760	8770	8760	403
652	20231110	090900	101763510	8750	8740	8750	8740	120
653	20231110	090800	100713620	8730	8720	8730	8720	83
654	20231110	090700	99989830	8710	8720	8740	8710	1582
655	20231110	090600	86189830	8700	8700	8700	8700	0
656	20231110	090500	86189830	8700	8680	8700	8680	1191
657	20231110	090400	75830950	8690	8700	8700	8690	420
658	20231110	090300	72178650	8690	8710	8710	8690	1325
659	20231110	090200	60649540	8710	8730	8750	8700	3442
660	20231110	090100	30658080	8810	8740	8810	8720	902
661	20231110	090000	22790000	8750	8750	8760	8750	2604