KissMeData/036890/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191900	2177936410	9860	9860	9860	9860	1008
3	20231102	191800	2177936410	9860	9860	9860	9860	0
4	20231102	191700	2177936410	9860	9860	9860	9860	0
5	20231102	191600	2177936410	9860	9860	9860	9860	0
6	20231102	191500	2177936410	9860	9860	9860	9860	0
7	20231102	191400	2177936410	9860	9860	9860	9860	0
8	20231102	191300	2177936410	9860	9860	9860	9860	0
9	20231102	191200	2177936410	9860	9860	9860	9860	0
10	20231102	191100	2177936410	9860	9860	9860	9860	0
11	20231102	191000	2177936410	9860	9860	9860	9860	0
12	20231102	190900	2177936410	9860	9860	9860	9860	0
13	20231102	190800	2177936410	9860	9860	9860	9860	0
14	20231102	190700	2177936410	9860	9860	9860	9860	0
15	20231102	190600	2177936410	9860	9860	9860	9860	0
16	20231102	190500	2177936410	9860	9860	9860	9860	0
17	20231102	190400	2177936410	9860	9860	9860	9860	0
18	20231102	190300	2177936410	9860	9860	9860	9860	0
19	20231102	190200	2177936410	9860	9860	9860	9860	0
20	20231102	190100	2177936410	9860	9860	9860	9860	0
21	20231102	190000	2177936410	9860	9860	9860	9860	0
22	20231102	185900	2177936410	9860	9860	9860	9860	0
23	20231102	185800	2177936410	9860	9860	9860	9860	0
24	20231102	185700	2177936410	9860	9860	9860	9860	0
25	20231102	185600	2177936410	9860	9860	9860	9860	0
26	20231102	185500	2177936410	9860	9860	9860	9860	0
27	20231102	185400	2177936410	9860	9860	9860	9860	0
28	20231102	185300	2177936410	9860	9860	9860	9860	0
29	20231102	185200	2177936410	9860	9860	9860	9860	0
30	20231102	185100	2177936410	9860	9860	9860	9860	0
31	20231102	185000	2177936410	9860	9860	9860	9860	0
32	20231102	184900	2177936410	9860	9860	9860	9860	1008
33	20231102	184800	2177936410	9860	9860	9860	9860	0
34	20231102	184700	2177936410	9860	9860	9860	9860	0
35	20231102	184600	2177936410	9860	9860	9860	9860	0
36	20231102	184500	2177936410	9860	9860	9860	9860	0
37	20231102	184400	2177936410	9860	9860	9860	9860	0
38	20231102	184300	2177936410	9860	9860	9860	9860	0
39	20231102	184200	2177936410	9860	9860	9860	9860	0
40	20231102	184100	2177936410	9860	9860	9860	9860	0
41	20231102	184000	2177936410	9860	9860	9860	9860	0
42	20231102	183900	2177936410	9860	9860	9860	9860	0
43	20231102	183800	2177936410	9860	9860	9860	9860	0
44	20231102	183700	2177936410	9860	9860	9860	9860	0
45	20231102	183600	2177936410	9860	9860	9860	9860	0
46	20231102	183500	2177936410	9860	9860	9860	9860	0
47	20231102	183400	2177936410	9860	9860	9860	9860	0
48	20231102	183300	2177936410	9860	9860	9860	9860	0
49	20231102	183200	2177936410	9860	9860	9860	9860	0
50	20231102	183100	2177936410	9860	9860	9860	9860	0
51	20231102	183000	2177936410	9860	9860	9860	9860	0
52	20231102	182900	2177936410	9860	9860	9860	9860	0
53	20231102	182800	2177936410	9860	9860	9860	9860	0
54	20231102	182700	2177936410	9860	9860	9860	9860	0
55	20231102	182600	2177936410	9860	9860	9860	9860	0
56	20231102	182500	2177936410	9860	9860	9860	9860	0
57	20231102	182400	2177936410	9860	9860	9860	9860	0
58	20231102	182300	2177936410	9860	9860	9860	9860	0
59	20231102	182200	2177936410	9860	9860	9860	9860	0
60	20231102	182100	2177936410	9860	9860	9860	9860	0
61	20231102	182000	2177936410	9860	9860	9860	9860	0
62	20231102	181900	2177936410	9860	9860	9860	9860	1008
63	20231102	181800	2177936410	9860	9860	9860	9860	0
64	20231102	181700	2177936410	9860	9860	9860	9860	0
65	20231102	181600	2177936410	9860	9860	9860	9860	0
66	20231102	181500	2177936410	9860	9860	9860	9860	0
67	20231102	181400	2177936410	9860	9860	9860	9860	0
68	20231102	181300	2177936410	9860	9860	9860	9860	0
69	20231102	181200	2177936410	9860	9860	9860	9860	0
70	20231102	181100	2177936410	9860	9860	9860	9860	0
71	20231102	181000	2177936410	9860	9860	9860	9860	0
72	20231102	180900	2177936410	9860	9860	9860	9860	0
73	20231102	180800	2177936410	9860	9860	9860	9860	0
74	20231102	180700	2177936410	9860	9860	9860	9860	0
75	20231102	180600	2177936410	9860	9860	9860	9860	0
76	20231102	180500	2177936410	9860	9860	9860	9860	0
77	20231102	180400	2177936410	9860	9860	9860	9860	0
78	20231102	180300	2177936410	9860	9860	9860	9860	0
79	20231102	180200	2177936410	9860	9860	9860	9860	0
80	20231102	180100	2177936410	9860	9860	9860	9860	0
81	20231102	180000	2177936410	9860	9860	9860	9860	0
82	20231102	175900	2177936410	9860	9860	9860	9860	0
83	20231102	175800	2177936410	9860	9860	9860	9860	0
84	20231102	175700	2177936410	9860	9860	9860	9860	0
85	20231102	175600	2177936410	9860	9860	9860	9860	0
86	20231102	175500	2177936410	9860	9860	9860	9860	0
87	20231102	175400	2177936410	9860	9860	9860	9860	0
88	20231102	175300	2177936410	9860	9860	9860	9860	0
89	20231102	175200	2177936410	9860	9860	9860	9860	0
90	20231102	175100	2177936410	9860	9860	9860	9860	0
91	20231102	175000	2177936410	9860	9860	9860	9860	0
92	20231102	174900	2177936410	9860	9860	9860	9860	1008
93	20231102	174800	2177936410	9860	9860	9860	9860	0
94	20231102	174700	2177936410	9860	9860	9860	9860	0
95	20231102	174600	2177936410	9860	9860	9860	9860	0
96	20231102	174500	2177936410	9860	9860	9860	9860	0
97	20231102	174400	2177936410	9860	9860	9860	9860	0
98	20231102	174300	2177936410	9860	9860	9860	9860	0
99	20231102	174200	2177936410	9860	9860	9860	9860	0
100	20231102	174100	2177936410	9860	9860	9860	9860	0
101	20231102	174000	2177936410	9860	9860	9860	9860	0
102	20231102	173900	2177936410	9860	9860	9860	9860	0
103	20231102	173800	2177936410	9860	9860	9860	9860	0
104	20231102	173700	2177936410	9860	9860	9860	9860	0
105	20231102	173600	2177936410	9860	9860	9860	9860	0
106	20231102	173500	2177936410	9860	9860	9860	9860	0
107	20231102	173400	2177936410	9860	9860	9860	9860	0
108	20231102	173300	2177936410	9860	9860	9860	9860	0
109	20231102	173200	2177936410	9860	9860	9860	9860	0
110	20231102	173100	2177936410	9860	9860	9860	9860	0
111	20231102	173000	2177936410	9860	9860	9860	9860	0
112	20231102	172900	2177936410	9860	9860	9860	9860	0
113	20231102	172800	2177936410	9860	9860	9860	9860	0
114	20231102	172700	2177936410	9860	9860	9860	9860	0
115	20231102	172600	2177936410	9860	9860	9860	9860	0
116	20231102	172500	2177936410	9860	9860	9860	9860	0
117	20231102	172400	2177936410	9860	9860	9860	9860	0
118	20231102	172300	2177936410	9860	9860	9860	9860	0
119	20231102	172200	2177936410	9860	9860	9860	9860	0
120	20231102	172100	2177936410	9860	9860	9860	9860	0
121	20231102	172000	2177936410	9860	9860	9860	9860	0
122	20231102	171900	2177936410	9860	9860	9860	9860	1008
123	20231102	171800	2177936410	9860	9860	9860	9860	0
124	20231102	171700	2177936410	9860	9860	9860	9860	0
125	20231102	171600	2177936410	9860	9860	9860	9860	0
126	20231102	171500	2177936410	9860	9860	9860	9860	0
127	20231102	171400	2177936410	9860	9860	9860	9860	0
128	20231102	171300	2177936410	9860	9860	9860	9860	0
129	20231102	171200	2177936410	9860	9860	9860	9860	0
130	20231102	171100	2177936410	9860	9860	9860	9860	0
131	20231102	171000	2177936410	9860	9860	9860	9860	0
132	20231102	170900	2177936410	9860	9860	9860	9860	0
133	20231102	170800	2177936410	9860	9860	9860	9860	0
134	20231102	170700	2177936410	9860	9860	9860	9860	0
135	20231102	170600	2177936410	9860	9860	9860	9860	0
136	20231102	170500	2177936410	9860	9860	9860	9860	0
137	20231102	170400	2177936410	9860	9860	9860	9860	0
138	20231102	170300	2177936410	9860	9860	9860	9860	0
139	20231102	170200	2177936410	9860	9860	9860	9860	0
140	20231102	170100	2177936410	9860	9860	9860	9860	0
141	20231102	170000	2177936410	9860	9860	9860	9860	0
142	20231102	165900	2177936410	9860	9860	9860	9860	0
143	20231102	165800	2177936410	9860	9860	9860	9860	0
144	20231102	165700	2177936410	9860	9860	9860	9860	0
145	20231102	165600	2177936410	9860	9860	9860	9860	0
146	20231102	165500	2177936410	9860	9860	9860	9860	0
147	20231102	165400	2177936410	9860	9860	9860	9860	0
148	20231102	165300	2177936410	9860	9860	9860	9860	0
149	20231102	165200	2177936410	9860	9860	9860	9860	0
150	20231102	165100	2177936410	9860	9860	9860	9860	0
151	20231102	165000	2177936410	9860	9860	9860	9860	0
152	20231102	164900	2177936410	9860	9860	9860	9860	1008
153	20231102	164800	2177936410	9860	9860	9860	9860	0
154	20231102	164700	2177936410	9860	9860	9860	9860	0
155	20231102	164600	2177936410	9860	9860	9860	9860	0
156	20231102	164500	2177936410	9860	9860	9860	9860	0
157	20231102	164400	2177936410	9860	9860	9860	9860	0
158	20231102	164300	2177936410	9860	9860	9860	9860	0
159	20231102	164200	2177936410	9860	9860	9860	9860	0
160	20231102	164100	2177936410	9860	9860	9860	9860	0
161	20231102	164000	2177936410	9860	9860	9860	9860	0
162	20231102	163900	2177936410	9860	9860	9860	9860	0
163	20231102	163800	2177936410	9860	9860	9860	9860	0
164	20231102	163700	2177936410	9860	9860	9860	9860	0
165	20231102	163600	2177936410	9860	9860	9860	9860	0
166	20231102	163500	2177936410	9860	9860	9860	9860	0
167	20231102	163400	2177936410	9860	9860	9860	9860	0
168	20231102	163300	2177936410	9860	9860	9860	9860	0
169	20231102	163200	2177936410	9860	9860	9860	9860	0
170	20231102	163100	2177936410	9860	9860	9860	9860	0
171	20231102	163000	2177936410	9860	9860	9860	9860	0
172	20231102	162900	2177936410	9860	9860	9860	9860	0
173	20231102	162800	2177936410	9860	9860	9860	9860	0
174	20231102	162700	2177936410	9860	9860	9860	9860	0
175	20231102	162600	2177936410	9860	9860	9860	9860	0
176	20231102	162500	2177936410	9860	9860	9860	9860	0
177	20231102	162400	2177936410	9860	9860	9860	9860	0
178	20231102	162300	2177936410	9860	9860	9860	9860	0
179	20231102	162200	2177936410	9860	9860	9860	9860	0
180	20231102	162100	2177936410	9860	9860	9860	9860	0
181	20231102	162000	2177936410	9860	9860	9860	9860	0
182	20231102	161900	2177936410	9860	9860	9860	9860	1008
183	20231102	161800	2177936410	9860	9860	9860	9860	0
184	20231102	161700	2177936410	9860	9860	9860	9860	0
185	20231102	161600	2177936410	9860	9860	9860	9860	0
186	20231102	161500	2177936410	9860	9860	9860	9860	0
187	20231102	161400	2177936410	9860	9860	9860	9860	0
188	20231102	161300	2177936410	9860	9860	9860	9860	0
189	20231102	161200	2177936410	9860	9860	9860	9860	0
190	20231102	161100	2177936410	9860	9860	9860	9860	0
191	20231102	161000	2177936410	9860	9860	9860	9860	0
192	20231102	160900	2177936410	9860	9860	9860	9860	0
193	20231102	160800	2177936410	9860	9860	9860	9860	0
194	20231102	160700	2177936410	9860	9860	9860	9860	0
195	20231102	160600	2177936410	9860	9860	9860	9860	0
196	20231102	160500	2177936410	9860	9860	9860	9860	0
197	20231102	160400	2177936410	9860	9860	9860	9860	0
198	20231102	160300	2177936410	9860	9860	9860	9860	0
199	20231102	160200	2177936410	9860	9860	9860	9860	0
200	20231102	160100	2177936410	9860	9860	9860	9860	0
201	20231102	160000	2177936410	9860	9860	9860	9860	0
202	20231102	155900	2177936410	9860	9860	9860	9860	0
203	20231102	155800	2177936410	9860	9860	9860	9860	0
204	20231102	155700	2177936410	9860	9860	9860	9860	0
205	20231102	155600	2177936410	9860	9860	9860	9860	0
206	20231102	155500	2177936410	9860	9860	9860	9860	0
207	20231102	155400	2177936410	9860	9860	9860	9860	0
208	20231102	155300	2177936410	9860	9860	9860	9860	0
209	20231102	155200	2177936410	9860	9860	9860	9860	0
210	20231102	155100	2177936410	9860	9860	9860	9860	0
211	20231102	155000	2177936410	9860	9860	9860	9860	0
212	20231102	154900	2177936410	9860	9860	9860	9860	1008
213	20231102	154800	2177936410	9860	9860	9860	9860	0
214	20231102	154700	2177936410	9860	9860	9860	9860	0
215	20231102	154600	2177936410	9860	9860	9860	9860	0
216	20231102	154500	2177936410	9860	9860	9860	9860	0
217	20231102	154400	2177936410	9860	9860	9860	9860	0
218	20231102	154300	2177936410	9860	9860	9860	9860	0
219	20231102	154200	2177936410	9860	9860	9860	9860	0
220	20231102	154100	2177936410	9860	9860	9860	9860	0
221	20231102	154000	2177936410	9860	9860	9860	9860	0
222	20231102	153900	2177936410	9860	9860	9860	9860	0
223	20231102	153800	2177936410	9860	9860	9860	9860	0
224	20231102	153700	2177936410	9860	9860	9860	9860	0
225	20231102	153600	2177936410	9860	9860	9860	9860	0
226	20231102	153500	2177936410	9860	9860	9860	9860	0
227	20231102	153400	2177936410	9860	9860	9860	9860	0
228	20231102	153300	2177936410	9860	9860	9860	9860	0
229	20231102	153200	2177936410	9860	9860	9860	9860	0
230	20231102	153100	2177936410	9860	9860	9860	9860	0
231	20231102	153000	2177936410	9860	9860	9860	9860	1008
232	20231102	152900	2167997530	9850	9850	9850	9850	0
233	20231102	152800	2167997530	9850	9850	9850	9850	0
234	20231102	152700	2167997530	9850	9850	9850	9850	0
235	20231102	152600	2167997530	9850	9850	9850	9850	0
236	20231102	152500	2167997530	9850	9850	9850	9850	0
237	20231102	152400	2167997530	9850	9850	9850	9850	0
238	20231102	152300	2167997530	9850	9850	9850	9850	0
239	20231102	152200	2167997530	9850	9850	9850	9850	0
240	20231102	152100	2167997530	9850	9850	9850	9850	0
241	20231102	152000	2167997530	9850	9850	9850	9850	0
242	20231102	151900	2167997530	9850	9860	9860	9850	250
243	20231102	151800	2165534760	9860	9870	9870	9860	51
244	20231102	151700	2165031890	9870	9870	9870	9870	2
245	20231102	151600	2165012150	9860	9860	9860	9860	51
246	20231102	151500	2164509290	9860	9860	9860	9860	302
247	20231102	151400	2161531570	9860	9860	9860	9850	32
248	20231102	151300	2161216060	9850	9850	9850	9850	1
249	20231102	151200	2161206210	9850	9860	9860	9850	104
250	20231102	151100	2160181800	9860	9860	9860	9860	2
251	20231102	151000	2160162080	9860	9860	9860	9860	1
252	20231102	150900	2160152220	9860	9860	9860	9860	11
253	20231102	150800	2160043760	9860	9850	9860	9850	151
254	20231102	150700	2158556330	9850	9850	9850	9850	29
255	20231102	150600	2158270680	9850	9840	9850	9840	136
256	20231102	150500	2156932410	9850	9840	9850	9840	154
257	20231102	150400	2155416990	9840	9860	9860	9820	2025
258	20231102	150300	2135507720	9860	9860	9860	9860	2
259	20231102	150200	2135488000	9860	9860	9860	9860	16
260	20231102	150100	2135330240	9860	9850	9860	9850	1071
261	20231102	150000	2124780870	9840	9850	9850	9840	72
262	20231102	145900	2124071780	9860	9860	9860	9860	0
263	20231102	145800	2124071780	9860	9860	9860	9860	29
264	20231102	145700	2123785840	9870	9870	9870	9870	0
265	20231102	145600	2123785840	9870	9860	9870	9860	3
266	20231102	145500	2123756240	9860	9860	9860	9860	104
267	20231102	145400	2122730800	9870	9870	9870	9870	4
268	20231102	145300	2122691320	9870	9870	9870	9870	1
269	20231102	145200	2122681450	9870	9870	9870	9870	6
270	20231102	145100	2122622230	9860	9860	9860	9860	1
271	20231102	145000	2122612370	9860	9860	9860	9860	0
272	20231102	144900	2122612370	9860	9860	9860	9860	0
273	20231102	144800	2122612370	9860	9860	9860	9860	154
274	20231102	144700	2121093930	9860	9860	9860	9860	3
275	20231102	144600	2121064350	9860	9860	9860	9860	3
276	20231102	144500	2121034770	9850	9860	9860	9850	119
277	20231102	144400	2119862600	9840	9840	9840	9840	0
278	20231102	144300	2119862600	9840	9840	9840	9840	43
279	20231102	144200	2119439480	9840	9850	9850	9840	737
280	20231102	144100	2112180140	9850	9860	9860	9850	1364
281	20231102	144000	2098744730	9850	9860	9860	9850	50
282	20231102	143900	2098252210	9850	9860	9860	9850	100
283	20231102	143800	2097267110	9870	9870	9870	9870	0
284	20231102	143700	2097267110	9870	9860	9870	9860	28
285	20231102	143600	2096990940	9860	9870	9870	9860	549
286	20231102	143500	2091577250	9870	9860	9870	9860	3
287	20231102	143400	2091547660	9860	9850	9860	9850	396
288	20231102	143300	2087646400	9870	9870	9870	9870	1
289	20231102	143200	2087636530	9870	9870	9870	9860	879
290	20231102	143100	2078968110	9870	9870	9870	9870	83
291	20231102	143000	2078148900	9870	9870	9870	9870	220
292	20231102	142900	2075977500	9880	9880	9880	9880	0
293	20231102	142800	2075977500	9880	9880	9880	9880	0
294	20231102	142700	2075977500	9880	9880	9880	9880	31
295	20231102	142600	2075671220	9880	9890	9890	9880	36
296	20231102	142500	2075315380	9900	9890	9900	9890	52
297	20231102	142400	2074800590	9890	9890	9900	9890	110
298	20231102	142300	2073712590	9900	9910	9910	9900	1977
299	20231102	142200	2054133310	9910	9910	9910	9910	2
300	20231102	142100	2054113490	9920	9920	9920	9920	104
301	20231102	142000	2053081810	9920	9910	9920	9910	601
302	20231102	141900	2047125890	9910	9910	9910	9910	30
303	20231102	141800	2046828590	9910	9910	9910	9910	101
304	20231102	141700	2045827680	9910	9910	9910	9910	330
305	20231102	141600	2042557380	9920	9920	9920	9920	14
306	20231102	141500	2042418500	9920	9920	9920	9920	0
307	20231102	141400	2042418500	9920	9920	9920	9920	31
308	20231102	141300	2042110980	9910	9910	9910	9910	987
309	20231102	141200	2032329810	9910	9910	9910	9910	35
310	20231102	141100	2031982960	9910	9910	9910	9910	0
311	20231102	141000	2031982960	9910	9910	9910	9910	0
312	20231102	140900	2031982960	9910	9910	9910	9910	0
313	20231102	140800	2031982960	9910	9920	9920	9910	587
314	20231102	140700	2026164660	9930	9930	9930	9930	200
315	20231102	140600	2024178660	9930	9930	9930	9930	0
316	20231102	140500	2024178660	9930	9930	9930	9930	1
317	20231102	140400	2024168730	9930	9930	9930	9930	0
318	20231102	140300	2024168730	9930	9930	9930	9930	0
319	20231102	140200	2024168730	9930	9930	9930	9930	10
320	20231102	140100	2024069430	9920	9920	9920	9920	49
321	20231102	140000	2023583350	9920	9920	9920	9920	25
322	20231102	135900	2023335350	9910	9910	9910	9910	0
323	20231102	135800	2023335350	9910	9920	9920	9910	1333
324	20231102	135700	2010119290	9920	9920	9920	9920	0
325	20231102	135600	2010119290	9920	9920	9920	9920	1
326	20231102	135500	2010109370	9930	9930	9930	9930	6
327	20231102	135400	2010049790	9930	9930	9930	9930	1
328	20231102	135300	2010039860	9930	9930	9930	9930	0
329	20231102	135200	2010039860	9930	9930	9930	9930	0
330	20231102	135100	2010039860	9930	9930	9930	9930	0
331	20231102	135000	2010039860	9930	9930	9930	9930	10
332	20231102	134900	2009940560	9930	9930	9930	9930	140
333	20231102	134800	2008550360	9930	9930	9930	9930	28
334	20231102	134700	2008272320	9930	9930	9930	9930	0
335	20231102	134600	2008272320	9930	9930	9930	9920	754
336	20231102	134500	2000790860	9930	9930	9930	9930	381
337	20231102	134400	1997007530	9950	9950	9950	9950	1
338	20231102	134300	1996997580	9940	9940	9940	9940	0
339	20231102	134200	1996997580	9940	9940	9940	9940	0
340	20231102	134100	1996997580	9940	9940	9940	9940	0
341	20231102	134000	1996997580	9940	9940	9940	9940	0
342	20231102	133900	1996997580	9940	9940	9940	9940	0
343	20231102	133800	1996997580	9940	9940	9940	9940	40
344	20231102	133700	1996599980	9940	9940	9940	9940	0
345	20231102	133600	1996599980	9940	9940	9940	9940	551
346	20231102	133500	1991123040	9940	9940	9940	9940	110
347	20231102	133400	1990029640	9920	9940	9940	9920	350
348	20231102	133300	1986557240	9930	9930	9930	9930	0
349	20231102	133200	1986557240	9930	9930	9930	9930	177
350	20231102	133100	1984799630	9930	9930	9930	9930	84
351	20231102	133000	1983965510	9940	9940	9940	9940	0
352	20231102	132900	1983965510	9940	9940	9940	9940	1
353	20231102	132800	1983955570	9930	9930	9930	9930	0
354	20231102	132700	1983955570	9930	9930	9930	9930	2
355	20231102	132600	1983935710	9930	9930	9930	9930	1040
356	20231102	132500	1973608510	9930	9930	9930	9930	0
357	20231102	132400	1973608510	9930	9930	9930	9930	106
358	20231102	132300	1972555930	9930	9930	9930	9930	115
359	20231102	132200	1971413980	9930	9930	9930	9930	2000
360	20231102	132100	1951553980	9930	9930	9930	9930	150
361	20231102	132000	1950064480	9940	9940	9940	9940	172
362	20231102	131900	1948354800	9930	9940	9940	9930	12
363	20231102	131800	1948235530	9940	9940	9940	9940	1
364	20231102	131700	1948225590	9940	9950	9950	9940	1776
365	20231102	131600	1930571800	9950	9960	9960	9940	2557
366	20231102	131500	1905132410	9970	9970	9970	9970	2
367	20231102	131400	1905112470	9970	9970	9970	9970	70
368	20231102	131300	1904414570	9970	9970	9970	9970	75
369	20231102	131200	1903666820	9970	9970	9970	9970	0
370	20231102	131100	1903666820	9970	9970	9970	9970	0
371	20231102	131000	1903666820	9970	9970	9970	9970	0
372	20231102	130900	1903666820	9970	9970	9970	9970	0
373	20231102	130800	1903666820	9970	9970	9970	9970	0
374	20231102	130700	1903666820	9970	9970	9970	9970	20
375	20231102	130600	1903467420	9960	9960	9960	9960	1
376	20231102	130500	1903457460	9960	9970	9970	9960	2
377	20231102	130400	1903437530	9960	9960	9960	9960	36
378	20231102	130300	1903078970	9960	9960	9960	9960	46
379	20231102	130200	1902620810	9960	9960	9960	9960	0
380	20231102	130100	1902620810	9960	9960	9960	9960	0
381	20231102	130000	1902620810	9960	9960	9960	9960	0
382	20231102	125900	1902620810	9960	9960	9960	9960	122
383	20231102	125800	1901405690	9960	9960	9960	9960	1
384	20231102	125700	1901395730	9960	9960	9960	9960	5
385	20231102	125600	1901345930	9970	9970	9970	9970	158
386	20231102	125500	1899770670	9980	9980	9980	9980	0
387	20231102	125400	1899770670	9980	9980	9980	9980	0
388	20231102	125300	1899770670	9980	9980	9980	9980	191
389	20231102	125200	1897864490	9990	9990	9990	9990	3
390	20231102	125100	1897834520	9980	9980	9980	9980	0
391	20231102	125000	1897834520	9980	9980	9980	9980	0
392	20231102	124900	1897834520	9980	9980	9980	9980	0
393	20231102	124800	1897834520	9980	9980	9990	9980	15
394	20231102	124700	1897684810	9990	9990	9990	9990	0
395	20231102	124600	1897684810	9990	9990	9990	9990	0
396	20231102	124500	1897684810	9990	9990	9990	9990	0
397	20231102	124400	1897684810	9990	9990	9990	9990	0
398	20231102	124300	1897684810	9990	9990	9990	9990	1
399	20231102	124200	1897674820	9990	9990	9990	9990	11
400	20231102	124100	1897564930	10000	10000	10000	10000	4625
401	20231102	124000	1851314930	10010	10010	10010	10010	0
402	20231102	123900	1851314930	10010	10010	10010	10010	0
403	20231102	123800	1851314930	10010	10010	10010	10010	0
404	20231102	123700	1851314930	10010	10010	10010	10010	67
405	20231102	123600	1850644260	10010	10010	10010	10010	207
406	20231102	123500	1848572190	10010	10010	10010	10010	4050
407	20231102	123400	1808031690	10010	10010	10010	10010	0
408	20231102	123300	1808031690	10010	10010	10010	10010	0
409	20231102	123200	1808031690	10010	10010	10010	10010	2
410	20231102	123100	1808011670	10000	10000	10000	10000	0
411	20231102	123000	1808011670	10000	10000	10010	10000	125
412	20231102	122900	1806761620	10000	10000	10000	10000	904
413	20231102	122800	1797721620	10000	10000	10000	10000	0
414	20231102	122700	1797721620	10000	10000	10000	10000	0
415	20231102	122600	1797721620	10000	10010	10010	10000	72
416	20231102	122500	1797001500	10000	10000	10000	10000	100
417	20231102	122400	1796001500	10000	10000	10000	10000	0
418	20231102	122300	1796001500	10000	10010	10010	10000	688
419	20231102	122200	1789117620	10020	10020	10020	10020	0
420	20231102	122100	1789117620	10020	10020	10020	10020	54
421	20231102	122000	1788576540	10030	10030	10030	10030	5
422	20231102	121900	1788526390	10030	10030	10030	10030	0
423	20231102	121800	1788526390	10030	10030	10030	10030	0
424	20231102	121700	1788526390	10030	10030	10030	10030	0
425	20231102	121600	1788526390	10030	10030	10030	10030	10
426	20231102	121500	1788426090	10020	10020	10020	10020	10
427	20231102	121400	1788325890	10020	10020	10020	10020	131
428	20231102	121300	1787013270	10020	10020	10020	10020	0
429	20231102	121200	1787013270	10020	10020	10020	10020	40
430	20231102	121100	1786612470	10020	10030	10030	10020	2
431	20231102	121000	1786592420	10040	10040	10040	10040	0
432	20231102	120900	1786592420	10040	10040	10040	10040	0
433	20231102	120800	1786592420	10040	10030	10040	10030	180
434	20231102	120700	1784786320	10040	10040	10040	10040	201
435	20231102	120600	1782768280	10040	10030	10040	10030	139
436	20231102	120500	1781373050	10030	10030	10030	10030	8
437	20231102	120400	1781292810	10040	10040	10040	10040	3
438	20231102	120300	1781262690	10040	10040	10040	10040	22
439	20231102	120200	1781041810	10030	10030	10040	10030	831
440	20231102	120100	1772706830	10020	10020	10020	10020	5
441	20231102	120000	1772656730	10030	10010	10030	10000	14170
442	20231102	115900	1630752910	10000	10000	10000	10000	0
443	20231102	115800	1630752910	10000	10000	10000	10000	0
444	20231102	115700	1630752910	10000	10000	10000	10000	0
445	20231102	115600	1630752910	10000	10000	10000	10000	0
446	20231102	115500	1630752910	10000	10000	10000	10000	26
447	20231102	115400	1630492910	10000	10000	10000	10000	551
448	20231102	115300	1624982910	10000	10000	10000	10000	886
449	20231102	115200	1616122910	10000	10000	10000	10000	3947
450	20231102	115100	1576652910	10000	10000	10000	10000	3
451	20231102	115000	1576622910	10000	10000	10000	10000	50
452	20231102	114900	1576122910	10000	10010	10010	10000	81
453	20231102	114800	1575312410	10000	10000	10000	10000	10
454	20231102	114700	1575212410	10000	10000	10000	10000	79
455	20231102	114600	1574422410	10010	10010	10010	10010	0
456	20231102	114500	1574422410	10010	10000	10010	10000	237
457	20231102	114400	1572052350	10000	10010	10010	10000	1847
458	20231102	114300	1553581880	10000	10000	10000	10000	278
459	20231102	114200	1550801880	10010	10000	10010	10000	781
460	20231102	114100	1542991820	9970	9970	9970	9970	68
461	20231102	114000	1542313860	9970	10000	10000	9970	8098
462	20231102	113900	1461337770	10000	10000	10000	10000	70
463	20231102	113800	1460637770	10000	10000	10000	10000	30
464	20231102	113700	1460337770	10010	10010	10010	10010	500
465	20231102	113600	1455332770	10000	10000	10000	10000	0
466	20231102	113500	1455332770	10000	10000	10000	10000	0
467	20231102	113400	1455332770	10000	10000	10000	10000	161
468	20231102	113300	1453722770	10000	10000	10000	10000	0
469	20231102	113200	1453722770	10000	10010	10010	10000	40
470	20231102	113100	1453322470	10000	10010	10010	10000	12
471	20231102	113000	1453202370	10000	10000	10000	10000	50
472	20231102	112900	1452702370	10010	10010	10010	10010	0
473	20231102	112800	1452702370	10010	10010	10010	10010	63
474	20231102	112700	1452071740	10010	10010	10010	10010	128
475	20231102	112600	1450790460	10010	10010	10010	10010	100
476	20231102	112500	1449789460	10010	10000	10010	10000	138
477	20231102	112400	1448408260	10000	10000	10000	10000	10
478	20231102	112300	1448308260	10000	10000	10010	10000	211
479	20231102	112200	1446197250	10000	10000	10000	10000	73
480	20231102	112100	1445467250	10010	10020	10020	10010	1233
481	20231102	112000	1433124810	10020	10040	10040	10020	3260
482	20231102	111900	1400423780	10060	10030	10060	10030	6842
483	20231102	111800	1331745060	10040	10080	10080	10030	7899
484	20231102	111700	1252456320	10080	10110	10150	10080	1532
485	20231102	111600	1236954430	10110	10010	10110	9990	33193
486	20231102	111500	904223060	10000	10000	10000	10000	221
487	20231102	111400	902013060	10000	10010	10010	10000	311
488	20231102	111300	898900550	10010	10010	10010	10010	370
489	20231102	111200	895196850	10000	10000	10000	10000	5089
490	20231102	111100	844306850	10010	9950	10010	9950	5451
491	20231102	111000	789841820	9940	9940	9940	9940	200
492	20231102	110900	787853820	9940	9940	9940	9940	794
493	20231102	110800	779961460	9930	9930	9930	9930	859
494	20231102	110700	771431590	9930	9960	9960	9930	4443
495	20231102	110600	727245210	9960	9960	9960	9960	200
496	20231102	110500	725253210	9960	9950	9960	9950	151
497	20231102	110400	723749260	9950	9950	9950	9950	499
498	20231102	110300	718784210	9960	9970	9970	9960	401
499	20231102	110200	714788250	9970	9970	9970	9970	300
500	20231102	110100	711797250	9990	9990	9990	9990	0
501	20231102	110000	711797250	9990	10000	10000	9990	105
502	20231102	105900	710748250	10000	10000	10000	10000	2762
503	20231102	105800	683128250	10000	10000	10000	10000	40
504	20231102	105700	682728250	10000	10000	10010	10000	2379
505	20231102	105600	658938210	10000	10010	10010	10000	3591
506	20231102	105500	623027110	10000	10010	10010	10000	1581
507	20231102	105400	607210010	10010	9990	10010	9990	4054
508	20231102	105300	566651840	9990	9960	9990	9960	410
509	20231102	105200	562561390	9960	9970	9970	9960	15
510	20231102	105100	562411980	9960	9970	9990	9960	116
511	20231102	105000	561256220	10000	10000	10000	10000	0
512	20231102	104900	561256220	10000	9990	10010	9990	5039
513	20231102	104800	510866490	9990	9980	10000	9980	3061
514	20231102	104700	480286840	9980	9960	9980	9960	8000
515	20231102	104600	400526840	9950	9940	9950	9940	2010
516	20231102	104500	380527440	9940	9920	9940	9920	1711
517	20231102	104400	363543400	9910	9900	9910	9900	1006
518	20231102	104300	353574350	9910	9910	9910	9910	0
519	20231102	104200	353574350	9910	9890	9910	9890	424
520	20231102	104100	349376610	9890	9890	9890	9890	121
521	20231102	104000	348179920	9890	9890	9890	9890	10
522	20231102	103900	348081020	9880	9890	9900	9880	106
523	20231102	103800	347033670	9890	9890	9890	9890	171
524	20231102	103700	345342480	9900	9900	9900	9900	9
525	20231102	103600	345253380	9910	9910	9910	9910	2
526	20231102	103500	345233560	9910	9910	9910	9910	0
527	20231102	103400	345233560	9910	9910	9920	9910	796
528	20231102	103300	337342710	9910	9900	9910	9890	2702
529	20231102	103200	310592830	9900	9900	9900	9900	4
530	20231102	103100	310553230	9900	9900	9900	9900	166
531	20231102	103000	308909830	9900	9890	9900	9890	519
532	20231102	102900	303771800	9890	9890	9890	9890	163
533	20231102	102800	302159730	9900	9880	9900	9880	4
534	20231102	102700	302120190	9900	9880	9900	9880	7
535	20231102	102600	302050920	9880	9890	9900	9880	1666
536	20231102	102500	285574550	9890	9890	9890	9890	11
537	20231102	102400	285465760	9890	9890	9890	9890	5
538	20231102	102300	285416310	9890	9880	9890	9880	33
539	20231102	102200	285090150	9880	9880	9890	9880	21
540	20231102	102100	284882660	9880	9890	9890	9880	119
541	20231102	102000	283706860	9880	9890	9890	9880	237
542	20231102	101900	281363330	9890	9870	9890	9870	367
543	20231102	101800	277737300	9880	9880	9880	9880	12
544	20231102	101700	277618740	9880	9860	9880	9860	16
545	20231102	101600	277460810	9870	9870	9870	9870	6
546	20231102	101500	277401590	9870	9860	9870	9860	3206
547	20231102	101400	245772030	9850	9850	9850	9850	0
548	20231102	101300	245772030	9850	9850	9850	9850	2551
549	20231102	101200	220644680	9850	9850	9850	9850	550
550	20231102	101100	215227180	9850	9850	9850	9850	41
551	20231102	101000	214823330	9850	9850	9850	9850	628
552	20231102	100900	208637530	9850	9860	9860	9850	16
553	20231102	100800	208479790	9840	9850	9860	9840	400
554	20231102	100700	204539800	9860	9860	9860	9860	0
555	20231102	100600	204539800	9860	9840	9860	9840	20
556	20231102	100500	204342620	9860	9860	9860	9860	6
557	20231102	100400	204283460	9860	9860	9860	9860	20
558	20231102	100300	204086260	9860	9860	9860	9860	18
559	20231102	100200	203908780	9860	9860	9860	9860	86
560	20231102	100100	203060820	9860	9850	9860	9840	118
561	20231102	100000	201898590	9850	9850	9850	9850	6
562	20231102	095900	201839490	9850	9850	9850	9850	3
563	20231102	095800	201809940	9850	9850	9850	9840	44
564	20231102	095700	201376940	9850	9850	9850	9850	7
565	20231102	095600	201307990	9850	9840	9860	9840	793
566	20231102	095500	193496900	9840	9850	9850	9840	56
567	20231102	095400	192945820	9850	9850	9850	9850	27
568	20231102	095300	192679870	9850	9850	9850	9850	22
569	20231102	095200	192463170	9850	9850	9850	9840	28
570	20231102	095100	192187560	9850	9850	9850	9840	15
571	20231102	095000	192039820	9850	9850	9860	9830	1226
572	20231102	094900	179986380	9850	9840	9850	9840	608
573	20231102	094800	173998080	9850	9840	9850	9840	240
574	20231102	094700	171635370	9840	9840	9850	9840	19
575	20231102	094600	171448400	9840	9840	9840	9840	712
576	20231102	094500	164442320	9840	9820	9840	9820	744
577	20231102	094400	157130880	9820	9820	9820	9800	441
578	20231102	094300	152808760	9820	9820	9820	9820	162
579	20231102	094200	151217920	9820	9820	9820	9820	20
580	20231102	094100	151021520	9820	9820	9820	9800	526
581	20231102	094000	145856300	9820	9820	9820	9820	12
582	20231102	093900	145738460	9820	9810	9820	9810	57
583	20231102	093800	145179280	9810	9810	9810	9810	13
584	20231102	093700	145051750	9810	9810	9810	9800	51
585	20231102	093600	144551890	9810	9820	9820	9810	5
586	20231102	093500	144502810	9820	9800	9820	9800	591
587	20231102	093400	138710060	9800	9800	9800	9800	7
588	20231102	093300	138641460	9800	9790	9800	9780	196
589	20231102	093200	136723510	9790	9800	9800	9780	98
590	20231102	093100	135764490	9800	9790	9800	9790	170
591	20231102	093000	134100170	9790	9790	9790	9780	554
592	20231102	092900	128677520	9780	9780	9780	9780	125
593	20231102	092800	127455020	9790	9790	9790	9780	16
594	20231102	092700	127298480	9780	9780	9780	9770	193
595	20231102	092600	125412180	9780	9780	9780	9770	110
596	20231102	092500	124337360	9780	9800	9800	9780	104
597	20231102	092400	123320080	9800	9800	9800	9790	12
598	20231102	092300	123202490	9800	9810	9810	9800	8
599	20231102	092200	123124070	9810	9810	9810	9810	15
600	20231102	092100	122976920	9810	9800	9810	9800	62
601	20231102	092000	122369270	9800	9800	9800	9800	208
602	20231102	091900	120330870	9800	9790	9800	9790	16
603	20231102	091800	120174210	9780	9800	9800	9780	11
604	20231102	091700	120066510	9800	9820	9820	9800	117
605	20231102	091600	118919830	9820	9820	9820	9820	109
606	20231102	091500	117849450	9820	9790	9820	9790	108
607	20231102	091400	116792070	9780	9770	9780	9770	1279
608	20231102	091300	104292530	9780	9790	9790	9780	201
609	20231102	091200	102326720	9790	9790	9790	9790	6
610	20231102	091100	102267980	9790	9790	9800	9790	182
611	20231102	091000	100486170	9780	9800	9820	9780	1627
612	20231102	090900	84542430	9790	9750	9790	9750	1658
613	20231102	090800	68334470	9760	9760	9760	9760	6
614	20231102	090700	68275910	9760	9750	9770	9740	287
615	20231102	090600	65479150	9750	9770	9770	9750	577
616	20231102	090500	59853300	9770	9790	9790	9740	1863
617	20231102	090400	41676890	9800	9800	9810	9800	12
618	20231102	090300	41559250	9800	9820	9820	9800	529
619	20231102	090200	36373970	9830	9770	9840	9770	1136
620	20231102	090100	25219670	9770	9770	9780	9770	73
621	20231102	090000	24506440	9770	9720	9770	9720	2518