KissMeData/306620/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210200	1560278270	2730	2730	2730	2730	22494
3	20231106	210100	1560278270	2730	2730	2730	2730	0
4	20231106	210000	1560278270	2730	2730	2730	2730	0
5	20231106	205900	1560278270	2730	2730	2730	2730	0
6	20231106	205800	1560278270	2730	2730	2730	2730	0
7	20231106	205700	1560278270	2730	2730	2730	2730	0
8	20231106	205600	1560278270	2730	2730	2730	2730	0
9	20231106	205500	1560278270	2730	2730	2730	2730	0
10	20231106	205400	1560278270	2730	2730	2730	2730	0
11	20231106	205300	1560278270	2730	2730	2730	2730	0
12	20231106	205200	1560278270	2730	2730	2730	2730	0
13	20231106	205100	1560278270	2730	2730	2730	2730	0
14	20231106	205000	1560278270	2730	2730	2730	2730	0
15	20231106	204900	1560278270	2730	2730	2730	2730	0
16	20231106	204800	1560278270	2730	2730	2730	2730	0
17	20231106	204700	1560278270	2730	2730	2730	2730	0
18	20231106	204600	1560278270	2730	2730	2730	2730	0
19	20231106	204500	1560278270	2730	2730	2730	2730	0
20	20231106	204400	1560278270	2730	2730	2730	2730	0
21	20231106	204300	1560278270	2730	2730	2730	2730	0
22	20231106	204200	1560278270	2730	2730	2730	2730	0
23	20231106	204100	1560278270	2730	2730	2730	2730	0
24	20231106	204000	1560278270	2730	2730	2730	2730	0
25	20231106	203900	1560278270	2730	2730	2730	2730	0
26	20231106	203800	1560278270	2730	2730	2730	2730	0
27	20231106	203700	1560278270	2730	2730	2730	2730	0
28	20231106	203600	1560278270	2730	2730	2730	2730	0
29	20231106	203500	1560278270	2730	2730	2730	2730	0
30	20231106	203400	1560278270	2730	2730	2730	2730	0
31	20231106	203300	1560278270	2730	2730	2730	2730	0
32	20231106	203200	1560278270	2730	2730	2730	2730	22494
33	20231106	203100	1560278270	2730	2730	2730	2730	0
34	20231106	203000	1560278270	2730	2730	2730	2730	0
35	20231106	202900	1560278270	2730	2730	2730	2730	0
36	20231106	202800	1560278270	2730	2730	2730	2730	0
37	20231106	202700	1560278270	2730	2730	2730	2730	0
38	20231106	202600	1560278270	2730	2730	2730	2730	0
39	20231106	202500	1560278270	2730	2730	2730	2730	0
40	20231106	202400	1560278270	2730	2730	2730	2730	0
41	20231106	202300	1560278270	2730	2730	2730	2730	0
42	20231106	202200	1560278270	2730	2730	2730	2730	0
43	20231106	202100	1560278270	2730	2730	2730	2730	0
44	20231106	202000	1560278270	2730	2730	2730	2730	0
45	20231106	201900	1560278270	2730	2730	2730	2730	0
46	20231106	201800	1560278270	2730	2730	2730	2730	0
47	20231106	201700	1560278270	2730	2730	2730	2730	0
48	20231106	201600	1560278270	2730	2730	2730	2730	0
49	20231106	201500	1560278270	2730	2730	2730	2730	0
50	20231106	201400	1560278270	2730	2730	2730	2730	0
51	20231106	201300	1560278270	2730	2730	2730	2730	0
52	20231106	201200	1560278270	2730	2730	2730	2730	0
53	20231106	201100	1560278270	2730	2730	2730	2730	0
54	20231106	201000	1560278270	2730	2730	2730	2730	0
55	20231106	200900	1560278270	2730	2730	2730	2730	0
56	20231106	200800	1560278270	2730	2730	2730	2730	0
57	20231106	200700	1560278270	2730	2730	2730	2730	0
58	20231106	200600	1560278270	2730	2730	2730	2730	0
59	20231106	200500	1560278270	2730	2730	2730	2730	0
60	20231106	200400	1560278270	2730	2730	2730	2730	0
61	20231106	200300	1560278270	2730	2730	2730	2730	0
62	20231106	200200	1560278270	2730	2730	2730	2730	22494
63	20231106	200100	1560278270	2730	2730	2730	2730	0
64	20231106	200000	1560278270	2730	2730	2730	2730	0
65	20231106	195900	1560278270	2730	2730	2730	2730	0
66	20231106	195800	1560278270	2730	2730	2730	2730	0
67	20231106	195700	1560278270	2730	2730	2730	2730	0
68	20231106	195600	1560278270	2730	2730	2730	2730	0
69	20231106	195500	1560278270	2730	2730	2730	2730	0
70	20231106	195400	1560278270	2730	2730	2730	2730	0
71	20231106	195300	1560278270	2730	2730	2730	2730	0
72	20231106	195200	1560278270	2730	2730	2730	2730	0
73	20231106	195100	1560278270	2730	2730	2730	2730	0
74	20231106	195000	1560278270	2730	2730	2730	2730	0
75	20231106	194900	1560278270	2730	2730	2730	2730	0
76	20231106	194800	1560278270	2730	2730	2730	2730	0
77	20231106	194700	1560278270	2730	2730	2730	2730	0
78	20231106	194600	1560278270	2730	2730	2730	2730	0
79	20231106	194500	1560278270	2730	2730	2730	2730	0
80	20231106	194400	1560278270	2730	2730	2730	2730	0
81	20231106	194300	1560278270	2730	2730	2730	2730	0
82	20231106	194200	1560278270	2730	2730	2730	2730	0
83	20231106	194100	1560278270	2730	2730	2730	2730	0
84	20231106	194000	1560278270	2730	2730	2730	2730	0
85	20231106	193900	1560278270	2730	2730	2730	2730	0
86	20231106	193800	1560278270	2730	2730	2730	2730	0
87	20231106	193700	1560278270	2730	2730	2730	2730	0
88	20231106	193600	1560278270	2730	2730	2730	2730	0
89	20231106	193500	1560278270	2730	2730	2730	2730	0
90	20231106	193400	1560278270	2730	2730	2730	2730	0
91	20231106	193300	1560278270	2730	2730	2730	2730	0
92	20231106	193200	1560278270	2730	2730	2730	2730	22494
93	20231106	193100	1560278270	2730	2730	2730	2730	0
94	20231106	193000	1560278270	2730	2730	2730	2730	0
95	20231106	192900	1560278270	2730	2730	2730	2730	0
96	20231106	192800	1560278270	2730	2730	2730	2730	0
97	20231106	192700	1560278270	2730	2730	2730	2730	0
98	20231106	192600	1560278270	2730	2730	2730	2730	0
99	20231106	192500	1560278270	2730	2730	2730	2730	0
100	20231106	192400	1560278270	2730	2730	2730	2730	0
101	20231106	192300	1560278270	2730	2730	2730	2730	0
102	20231106	192200	1560278270	2730	2730	2730	2730	0
103	20231106	192100	1560278270	2730	2730	2730	2730	0
104	20231106	192000	1560278270	2730	2730	2730	2730	0
105	20231106	191900	1560278270	2730	2730	2730	2730	0
106	20231106	191800	1560278270	2730	2730	2730	2730	0
107	20231106	191700	1560278270	2730	2730	2730	2730	0
108	20231106	191600	1560278270	2730	2730	2730	2730	0
109	20231106	191500	1560278270	2730	2730	2730	2730	0
110	20231106	191400	1560278270	2730	2730	2730	2730	0
111	20231106	191300	1560278270	2730	2730	2730	2730	0
112	20231106	191200	1560278270	2730	2730	2730	2730	0
113	20231106	191100	1560278270	2730	2730	2730	2730	0
114	20231106	191000	1560278270	2730	2730	2730	2730	0
115	20231106	190900	1560278270	2730	2730	2730	2730	0
116	20231106	190800	1560278270	2730	2730	2730	2730	0
117	20231106	190700	1560278270	2730	2730	2730	2730	0
118	20231106	190600	1560278270	2730	2730	2730	2730	0
119	20231106	190500	1560278270	2730	2730	2730	2730	0
120	20231106	190400	1560278270	2730	2730	2730	2730	0
121	20231106	190300	1560278270	2730	2730	2730	2730	0
122	20231106	190200	1560278270	2730	2730	2730	2730	22494
123	20231106	190100	1560278270	2730	2730	2730	2730	0
124	20231106	190000	1560278270	2730	2730	2730	2730	0
125	20231106	185900	1560278270	2730	2730	2730	2730	0
126	20231106	185800	1560278270	2730	2730	2730	2730	0
127	20231106	185700	1560278270	2730	2730	2730	2730	0
128	20231106	185600	1560278270	2730	2730	2730	2730	0
129	20231106	185500	1560278270	2730	2730	2730	2730	0
130	20231106	185400	1560278270	2730	2730	2730	2730	0
131	20231106	185300	1560278270	2730	2730	2730	2730	0
132	20231106	185200	1560278270	2730	2730	2730	2730	0
133	20231106	185100	1560278270	2730	2730	2730	2730	0
134	20231106	185000	1560278270	2730	2730	2730	2730	0
135	20231106	184900	1560278270	2730	2730	2730	2730	0
136	20231106	184800	1560278270	2730	2730	2730	2730	0
137	20231106	184700	1560278270	2730	2730	2730	2730	0
138	20231106	184600	1560278270	2730	2730	2730	2730	0
139	20231106	184500	1560278270	2730	2730	2730	2730	0
140	20231106	184400	1560278270	2730	2730	2730	2730	0
141	20231106	184300	1560278270	2730	2730	2730	2730	0
142	20231106	184200	1560278270	2730	2730	2730	2730	0
143	20231106	184100	1560278270	2730	2730	2730	2730	0
144	20231106	184000	1560278270	2730	2730	2730	2730	0
145	20231106	183900	1560278270	2730	2730	2730	2730	0
146	20231106	183800	1560278270	2730	2730	2730	2730	0
147	20231106	183700	1560278270	2730	2730	2730	2730	0
148	20231106	183600	1560278270	2730	2730	2730	2730	0
149	20231106	183500	1560278270	2730	2730	2730	2730	0
150	20231106	183400	1560278270	2730	2730	2730	2730	0
151	20231106	183300	1560278270	2730	2730	2730	2730	0
152	20231106	183200	1560278270	2730	2730	2730	2730	22494
153	20231106	183100	1560278270	2730	2730	2730	2730	0
154	20231106	183000	1560278270	2730	2730	2730	2730	0
155	20231106	182900	1560278270	2730	2730	2730	2730	0
156	20231106	182800	1560278270	2730	2730	2730	2730	0
157	20231106	182700	1560278270	2730	2730	2730	2730	0
158	20231106	182600	1560278270	2730	2730	2730	2730	0
159	20231106	182500	1560278270	2730	2730	2730	2730	0
160	20231106	182400	1560278270	2730	2730	2730	2730	0
161	20231106	182300	1560278270	2730	2730	2730	2730	0
162	20231106	182200	1560278270	2730	2730	2730	2730	0
163	20231106	182100	1560278270	2730	2730	2730	2730	0
164	20231106	182000	1560278270	2730	2730	2730	2730	0
165	20231106	181900	1560278270	2730	2730	2730	2730	0
166	20231106	181800	1560278270	2730	2730	2730	2730	0
167	20231106	181700	1560278270	2730	2730	2730	2730	0
168	20231106	181600	1560278270	2730	2730	2730	2730	0
169	20231106	181500	1560278270	2730	2730	2730	2730	0
170	20231106	181400	1560278270	2730	2730	2730	2730	0
171	20231106	181300	1560278270	2730	2730	2730	2730	0
172	20231106	181200	1560278270	2730	2730	2730	2730	0
173	20231106	181100	1560278270	2730	2730	2730	2730	0
174	20231106	181000	1560278270	2730	2730	2730	2730	0
175	20231106	180900	1560278270	2730	2730	2730	2730	0
176	20231106	180800	1560278270	2730	2730	2730	2730	0
177	20231106	180700	1560278270	2730	2730	2730	2730	0
178	20231106	180600	1560278270	2730	2730	2730	2730	0
179	20231106	180500	1560278270	2730	2730	2730	2730	0
180	20231106	180400	1560278270	2730	2730	2730	2730	0
181	20231106	180300	1560278270	2730	2730	2730	2730	0
182	20231106	180200	1560278270	2730	2730	2730	2730	22494
183	20231106	180100	1560278270	2730	2730	2730	2730	0
184	20231106	180000	1560278270	2730	2730	2730	2730	0
185	20231106	175900	1560278270	2730	2730	2730	2730	0
186	20231106	175800	1560278270	2730	2730	2730	2730	0
187	20231106	175700	1560278270	2730	2730	2730	2730	0
188	20231106	175600	1560278270	2730	2730	2730	2730	0
189	20231106	175500	1560278270	2730	2730	2730	2730	0
190	20231106	175400	1560278270	2730	2730	2730	2730	0
191	20231106	175300	1560278270	2730	2730	2730	2730	0
192	20231106	175200	1560278270	2730	2730	2730	2730	0
193	20231106	175100	1560278270	2730	2730	2730	2730	0
194	20231106	175000	1560278270	2730	2730	2730	2730	0
195	20231106	174900	1560278270	2730	2730	2730	2730	0
196	20231106	174800	1560278270	2730	2730	2730	2730	0
197	20231106	174700	1560278270	2730	2730	2730	2730	0
198	20231106	174600	1560278270	2730	2730	2730	2730	0
199	20231106	174500	1560278270	2730	2730	2730	2730	0
200	20231106	174400	1560278270	2730	2730	2730	2730	0
201	20231106	174300	1560278270	2730	2730	2730	2730	0
202	20231106	174200	1560278270	2730	2730	2730	2730	0
203	20231106	174100	1560278270	2730	2730	2730	2730	0
204	20231106	174000	1560278270	2730	2730	2730	2730	0
205	20231106	173900	1560278270	2730	2730	2730	2730	0
206	20231106	173800	1560278270	2730	2730	2730	2730	0
207	20231106	173700	1560278270	2730	2730	2730	2730	0
208	20231106	173600	1560278270	2730	2730	2730	2730	0
209	20231106	173500	1560278270	2730	2730	2730	2730	0
210	20231106	173400	1560278270	2730	2730	2730	2730	0
211	20231106	173300	1560278270	2730	2730	2730	2730	0
212	20231106	173200	1560278270	2730	2730	2730	2730	22494
213	20231106	173100	1560278270	2730	2730	2730	2730	0
214	20231106	173000	1560278270	2730	2730	2730	2730	0
215	20231106	172900	1560278270	2730	2730	2730	2730	0
216	20231106	172800	1560278270	2730	2730	2730	2730	0
217	20231106	172700	1560278270	2730	2730	2730	2730	0
218	20231106	172600	1560278270	2730	2730	2730	2730	0
219	20231106	172500	1560278270	2730	2730	2730	2730	0
220	20231106	172400	1560278270	2730	2730	2730	2730	0
221	20231106	172300	1560278270	2730	2730	2730	2730	0
222	20231106	172200	1560278270	2730	2730	2730	2730	0
223	20231106	172100	1560278270	2730	2730	2730	2730	0
224	20231106	172000	1560278270	2730	2730	2730	2730	0
225	20231106	171900	1560278270	2730	2730	2730	2730	0
226	20231106	171800	1560278270	2730	2730	2730	2730	0
227	20231106	171700	1560278270	2730	2730	2730	2730	0
228	20231106	171600	1560278270	2730	2730	2730	2730	0
229	20231106	171500	1560278270	2730	2730	2730	2730	0
230	20231106	171400	1560278270	2730	2730	2730	2730	0
231	20231106	171300	1560278270	2730	2730	2730	2730	0
232	20231106	171200	1560278270	2730	2730	2730	2730	0
233	20231106	171100	1560278270	2730	2730	2730	2730	0
234	20231106	171000	1560278270	2730	2730	2730	2730	0
235	20231106	170900	1560278270	2730	2730	2730	2730	0
236	20231106	170800	1560278270	2730	2730	2730	2730	0
237	20231106	170700	1560278270	2730	2730	2730	2730	0
238	20231106	170600	1560278270	2730	2730	2730	2730	0
239	20231106	170500	1560278270	2730	2730	2730	2730	0
240	20231106	170400	1560278270	2730	2730	2730	2730	0
241	20231106	170300	1560278270	2730	2730	2730	2730	0
242	20231106	170200	1560278270	2730	2730	2730	2730	22494
243	20231106	170100	1560278270	2730	2730	2730	2730	0
244	20231106	170000	1560278270	2730	2730	2730	2730	0
245	20231106	165900	1560278270	2730	2730	2730	2730	0
246	20231106	165800	1560278270	2730	2730	2730	2730	0
247	20231106	165700	1560278270	2730	2730	2730	2730	0
248	20231106	165600	1560278270	2730	2730	2730	2730	0
249	20231106	165500	1560278270	2730	2730	2730	2730	0
250	20231106	165400	1560278270	2730	2730	2730	2730	0
251	20231106	165300	1560278270	2730	2730	2730	2730	0
252	20231106	165200	1560278270	2730	2730	2730	2730	0
253	20231106	165100	1560278270	2730	2730	2730	2730	0
254	20231106	165000	1560278270	2730	2730	2730	2730	0
255	20231106	164900	1560278270	2730	2730	2730	2730	0
256	20231106	164800	1560278270	2730	2730	2730	2730	0
257	20231106	164700	1560278270	2730	2730	2730	2730	0
258	20231106	164600	1560278270	2730	2730	2730	2730	0
259	20231106	164500	1560278270	2730	2730	2730	2730	0
260	20231106	164400	1560278270	2730	2730	2730	2730	0
261	20231106	164300	1560278270	2730	2730	2730	2730	0
262	20231106	164200	1560278270	2730	2730	2730	2730	0
263	20231106	164100	1560278270	2730	2730	2730	2730	0
264	20231106	164000	1560278270	2730	2730	2730	2730	0
265	20231106	163900	1560278270	2730	2730	2730	2730	0
266	20231106	163800	1560278270	2730	2730	2730	2730	0
267	20231106	163700	1560278270	2730	2730	2730	2730	0
268	20231106	163600	1560278270	2730	2730	2730	2730	0
269	20231106	163500	1560278270	2730	2730	2730	2730	0
270	20231106	163400	1560278270	2730	2730	2730	2730	0
271	20231106	163300	1560278270	2730	2730	2730	2730	0
272	20231106	163200	1560278270	2730	2730	2730	2730	22494
273	20231106	163100	1560278270	2730	2730	2730	2730	0
274	20231106	163000	1560278270	2730	2730	2730	2730	0
275	20231106	162900	1560278270	2730	2730	2730	2730	0
276	20231106	162800	1560278270	2730	2730	2730	2730	0
277	20231106	162700	1560278270	2730	2730	2730	2730	0
278	20231106	162600	1560278270	2730	2730	2730	2730	0
279	20231106	162500	1560278270	2730	2730	2730	2730	0
280	20231106	162400	1560278270	2730	2730	2730	2730	0
281	20231106	162300	1560278270	2730	2730	2730	2730	0
282	20231106	162200	1560278270	2730	2730	2730	2730	0
283	20231106	162100	1560278270	2730	2730	2730	2730	0
284	20231106	162000	1560278270	2730	2730	2730	2730	0
285	20231106	161900	1560278270	2730	2730	2730	2730	0
286	20231106	161800	1560278270	2730	2730	2730	2730	0
287	20231106	161700	1560278270	2730	2730	2730	2730	0
288	20231106	161600	1560278270	2730	2730	2730	2730	0
289	20231106	161500	1560278270	2730	2730	2730	2730	0
290	20231106	161400	1560278270	2730	2730	2730	2730	0
291	20231106	161300	1560278270	2730	2730	2730	2730	0
292	20231106	161200	1560278270	2730	2730	2730	2730	0
293	20231106	161100	1560278270	2730	2730	2730	2730	0
294	20231106	161000	1560278270	2730	2730	2730	2730	0
295	20231106	160900	1560278270	2730	2730	2730	2730	0
296	20231106	160800	1560278270	2730	2730	2730	2730	0
297	20231106	160700	1560278270	2730	2730	2730	2730	0
298	20231106	160600	1560278270	2730	2730	2730	2730	0
299	20231106	160500	1560278270	2730	2730	2730	2730	0
300	20231106	160400	1560278270	2730	2730	2730	2730	0
301	20231106	160300	1560278270	2730	2730	2730	2730	0
302	20231106	160200	1560278270	2730	2730	2730	2730	22494
303	20231106	160100	1560278270	2730	2730	2730	2730	0
304	20231106	160000	1560278270	2730	2730	2730	2730	0
305	20231106	155900	1560278270	2730	2730	2730	2730	0
306	20231106	155800	1560278270	2730	2730	2730	2730	0
307	20231106	155700	1560278270	2730	2730	2730	2730	0
308	20231106	155600	1560278270	2730	2730	2730	2730	0
309	20231106	155500	1560278270	2730	2730	2730	2730	0
310	20231106	155400	1560278270	2730	2730	2730	2730	0
311	20231106	155300	1560278270	2730	2730	2730	2730	0
312	20231106	155200	1560278270	2730	2730	2730	2730	0
313	20231106	155100	1560278270	2730	2730	2730	2730	0
314	20231106	155000	1560278270	2730	2730	2730	2730	0
315	20231106	154900	1560278270	2730	2730	2730	2730	0
316	20231106	154800	1560278270	2730	2730	2730	2730	0
317	20231106	154700	1560278270	2730	2730	2730	2730	0
318	20231106	154600	1560278270	2730	2730	2730	2730	0
319	20231106	154500	1560278270	2730	2730	2730	2730	0
320	20231106	154400	1560278270	2730	2730	2730	2730	0
321	20231106	154300	1560278270	2730	2730	2730	2730	0
322	20231106	154200	1560278270	2730	2730	2730	2730	0
323	20231106	154100	1560278270	2730	2730	2730	2730	0
324	20231106	154000	1560278270	2730	2730	2730	2730	0
325	20231106	153900	1560278270	2730	2730	2730	2730	0
326	20231106	153800	1560278270	2730	2730	2730	2730	0
327	20231106	153700	1560278270	2730	2730	2730	2730	0
328	20231106	153600	1560278270	2730	2730	2730	2730	0
329	20231106	153500	1560278270	2730	2730	2730	2730	0
330	20231106	153400	1560278270	2730	2730	2730	2730	0
331	20231106	153300	1560278270	2730	2730	2730	2730	0
332	20231106	153200	1560278270	2730	2730	2730	2730	22494
333	20231106	153100	1560278270	2730	2730	2730	2730	0
334	20231106	153000	1560278270	2730	2730	2730	2730	22494
335	20231106	152900	1498869650	2730	2730	2730	2730	0
336	20231106	152800	1498869650	2730	2730	2730	2730	0
337	20231106	152700	1498869650	2730	2730	2730	2730	0
338	20231106	152600	1498869650	2730	2730	2730	2730	0
339	20231106	152500	1498869650	2730	2730	2730	2730	0
340	20231106	152400	1498869650	2730	2730	2730	2730	0
341	20231106	152300	1498869650	2730	2730	2730	2730	0
342	20231106	152200	1498869650	2730	2730	2730	2730	0
343	20231106	152100	1498869650	2730	2730	2730	2730	0
344	20231106	152000	1498869650	2730	2730	2730	2730	0
345	20231106	151900	1498869650	2730	2730	2735	2725	4853
346	20231106	151800	1485620270	2735	2730	2735	2725	8148
347	20231106	151700	1463371840	2730	2720	2730	2720	4177
348	20231106	151600	1451996595	2720	2715	2720	2710	3142
349	20231106	151500	1443463740	2715	2710	2715	2710	1188
350	20231106	151400	1440244250	2715	2710	2715	2710	4730
351	20231106	151300	1427424125	2715	2715	2720	2710	1704
352	20231106	151200	1422802170	2715	2715	2715	2710	2520
353	20231106	151100	1415960870	2710	2715	2715	2710	2135
354	20231106	151000	1410165055	2720	2715	2725	2715	2497
355	20231106	150900	1403376900	2715	2700	2725	2700	10799
356	20231106	150800	1374076120	2700	2700	2700	2695	7673
357	20231106	150700	1353360960	2700	2690	2700	2690	6865
358	20231106	150600	1334846890	2690	2690	2690	2690	1271
359	20231106	150500	1331427900	2690	2690	2690	2690	131
360	20231106	150400	1331075510	2695	2695	2695	2695	1462
361	20231106	150300	1327135420	2695	2690	2695	2685	4483
362	20231106	150200	1315076395	2685	2685	2685	2685	2480
363	20231106	150100	1308417595	2690	2690	2690	2690	258
364	20231106	150000	1307723575	2690	2690	2690	2685	824
365	20231106	145900	1305507500	2695	2690	2695	2690	81
366	20231106	145800	1305289560	2695	2695	2695	2695	0
367	20231106	145700	1305289560	2695	2690	2695	2690	111
368	20231106	145600	1304990815	2690	2695	2695	2690	1299
369	20231106	145500	1301494505	2695	2690	2695	2690	237
370	20231106	145400	1300855920	2695	2690	2695	2690	19
371	20231106	145300	1300804805	2695	2690	2695	2690	2111
372	20231106	145200	1295116215	2690	2690	2690	2690	382
373	20231106	145100	1294088635	2690	2690	2690	2690	649
374	20231106	145000	1292342825	2695	2690	2695	2690	1046
375	20231106	144900	1289527605	2690	2690	2690	2690	655
376	20231106	144800	1287765655	2690	2685	2690	2685	22
377	20231106	144700	1287706485	2690	2690	2695	2690	26
378	20231106	144600	1287636535	2690	2690	2690	2690	1900
379	20231106	144500	1282525535	2690	2690	2690	2690	4398
380	20231106	144400	1270694915	2690	2685	2690	2685	2890
381	20231106	144300	1262921250	2685	2685	2690	2685	1194
382	20231106	144200	1259715175	2685	2685	2690	2685	2481
383	20231106	144100	1253053655	2690	2690	2690	2690	1583
384	20231106	144000	1248795385	2690	2690	2690	2690	0
385	20231106	143900	1248795385	2690	2685	2690	2685	899
386	20231106	143800	1246381565	2685	2685	2685	2680	128
387	20231106	143700	1246037890	2685	2685	2685	2685	1775
388	20231106	143600	1241272015	2685	2680	2685	2680	690
389	20231106	143500	1239422205	2680	2680	2685	2680	459
390	20231106	143400	1238191580	2680	2680	2680	2680	843
391	20231106	143300	1235932340	2680	2680	2680	2680	106
392	20231106	143200	1235648260	2685	2685	2685	2685	110
393	20231106	143100	1235352910	2685	2680	2685	2680	790
394	20231106	143000	1233232760	2680	2675	2680	2675	210
395	20231106	142900	1232670010	2675	2680	2680	2675	3101
396	20231106	142800	1224370335	2680	2675	2680	2675	676
397	20231106	142700	1222561780	2680	2680	2685	2675	1079
398	20231106	142600	1219673540	2685	2685	2685	2685	0
399	20231106	142500	1219673540	2685	2685	2685	2685	50
400	20231106	142400	1219539290	2680	2675	2680	2675	48
401	20231106	142300	1219410800	2685	2680	2685	2680	759
402	20231106	142200	1217376635	2680	2675	2680	2675	166
403	20231106	142100	1216932085	2680	2680	2680	2680	51
404	20231106	142000	1216795405	2680	2685	2685	2680	6405
405	20231106	141900	1199629255	2685	2685	2685	2685	1
406	20231106	141800	1199626570	2685	2685	2685	2685	1
407	20231106	141700	1199623885	2680	2685	2685	2680	60
408	20231106	141600	1199463070	2685	2685	2685	2685	59
409	20231106	141500	1199304655	2685	2685	2685	2685	57
410	20231106	141400	1199151610	2685	2685	2685	2685	180
411	20231106	141300	1198668310	2680	2690	2690	2680	1775
412	20231106	141200	1193908805	2685	2685	2685	2685	1380
413	20231106	141100	1190203505	2680	2680	2680	2680	200
414	20231106	141000	1189667505	2680	2680	2680	2680	0
415	20231106	140900	1189667505	2680	2680	2680	2680	199
416	20231106	140800	1189134185	2680	2680	2680	2680	101
417	20231106	140700	1188863505	2680	2680	2680	2680	100
418	20231106	140600	1188595505	2680	2680	2680	2680	320
419	20231106	140500	1187737905	2675	2675	2675	2675	0
420	20231106	140400	1187737905	2675	2675	2675	2675	20
421	20231106	140300	1187684405	2680	2680	2680	2680	38
422	20231106	140200	1187582565	2685	2685	2685	2685	0
423	20231106	140100	1187582565	2685	2685	2685	2675	1704
424	20231106	140000	1183018495	2680	2685	2685	2680	201
425	20231106	135900	1182479565	2685	2685	2685	2685	3080
426	20231106	135800	1174209765	2690	2690	2690	2690	0
427	20231106	135700	1174209765	2690	2690	2690	2690	64
428	20231106	135600	1174037605	2690	2690	2690	2690	364
429	20231106	135500	1173058445	2695	2695	2695	2695	433
430	20231106	135400	1171891510	2695	2680	2695	2680	24960
431	20231106	135300	1104875635	2680	2675	2680	2675	591
432	20231106	135200	1103291760	2680	2675	2680	2675	201
433	20231106	135100	1102753085	2680	2675	2680	2675	5
434	20231106	135000	1102739705	2675	2675	2675	2675	3531
435	20231106	134900	1093294280	2675	2675	2675	2675	1986
436	20231106	134800	1087981730	2680	2680	2680	2680	0
437	20231106	134700	1087981730	2680	2675	2680	2675	772
438	20231106	134600	1085916625	2680	2680	2680	2680	1
439	20231106	134500	1085913945	2675	2675	2675	2675	66
440	20231106	134400	1085737395	2680	2675	2680	2675	3
441	20231106	134300	1085729365	2680	2675	2680	2675	803
442	20231106	134200	1083581335	2680	2680	2680	2680	1
443	20231106	134100	1083578655	2680	2680	2680	2680	0
444	20231106	134000	1083578655	2680	2675	2680	2675	366
445	20231106	133900	1082599600	2675	2675	2675	2675	120
446	20231106	133800	1082278600	2680	2680	2680	2680	0
447	20231106	133700	1082278600	2680	2680	2680	2680	0
448	20231106	133600	1082278600	2680	2680	2680	2680	0
449	20231106	133500	1082278600	2680	2680	2680	2680	0
450	20231106	133400	1082278600	2680	2680	2680	2680	500
451	20231106	133300	1080938600	2680	2680	2680	2680	1
452	20231106	133200	1080935920	2670	2675	2675	2670	412
453	20231106	133100	1079835215	2680	2680	2680	2680	437
454	20231106	133000	1078664055	2680	2680	2680	2680	0
455	20231106	132900	1078664055	2680	2680	2680	2680	1
456	20231106	132800	1078661375	2675	2670	2675	2670	846
457	20231106	132700	1076402065	2670	2670	2670	2670	187
458	20231106	132600	1075902775	2670	2670	2670	2665	220
459	20231106	132500	1075315905	2670	2670	2670	2670	1240
460	20231106	132400	1072005105	2675	2675	2675	2675	120
461	20231106	132300	1071684105	2675	2680	2680	2675	402
462	20231106	132200	1070608150	2680	2680	2680	2680	310
463	20231106	132100	1069777350	2680	2680	2680	2680	0
464	20231106	132000	1069777350	2680	2680	2680	2680	47
465	20231106	131900	1069651390	2680	2680	2680	2680	1601
466	20231106	131800	1065360710	2675	2675	2675	2675	530
467	20231106	131700	1063942960	2670	2670	2670	2670	3002
468	20231106	131600	1055927620	2675	2675	2675	2675	1
469	20231106	131500	1055924945	2675	2670	2675	2670	386
470	20231106	131400	1054894320	2675	2675	2675	2675	0
471	20231106	131300	1054894320	2675	2675	2675	2675	76
472	20231106	131200	1054691020	2675	2675	2675	2675	37
473	20231106	131100	1054592045	2675	2675	2675	2675	4
474	20231106	131000	1054581345	2675	2675	2675	2675	1
475	20231106	130900	1054578670	2675	2675	2675	2675	75
476	20231106	130800	1054378045	2675	2675	2675	2675	30
477	20231106	130700	1054297795	2675	2675	2675	2670	776
478	20231106	130600	1052222360	2675	2680	2680	2675	1887
479	20231106	130500	1047174630	2675	2680	2680	2675	1928
480	20231106	130400	1042017180	2680	2680	2680	2680	0
481	20231106	130300	1042017180	2680	2680	2680	2675	495
482	20231106	130200	1040692545	2680	2680	2680	2680	1328
483	20231106	130100	1037133505	2680	2680	2680	2680	19
484	20231106	130000	1037082585	2680	2680	2680	2680	785
485	20231106	125900	1034978785	2680	2675	2680	2675	691
486	20231106	125800	1033130350	2675	2675	2675	2675	553
487	20231106	125700	1031651075	2675	2675	2675	2675	0
488	20231106	125600	1031651075	2675	2675	2675	2675	15
489	20231106	125500	1031610950	2675	2675	2675	2675	113
490	20231106	125400	1031308675	2675	2665	2675	2665	2
491	20231106	125300	1031303335	2670	2675	2675	2670	70
492	20231106	125200	1031116335	2675	2675	2675	2675	0
493	20231106	125100	1031116335	2675	2670	2675	2670	750
494	20231106	125000	1029111335	2675	2665	2675	2665	56
495	20231106	124900	1028961600	2665	2670	2670	2665	1060
496	20231106	124800	1026132700	2670	2670	2670	2670	0
497	20231106	124700	1026132700	2670	2670	2670	2665	725
498	20231106	124600	1024199475	2670	2665	2670	2665	175
499	20231106	124500	1023733045	2665	2665	2665	2665	14
500	20231106	124400	1023695735	2665	2670	2670	2665	230
501	20231106	124300	1023082735	2670	2670	2670	2670	900
502	20231106	124200	1020679735	2670	2670	2670	2670	92
503	20231106	124100	1020434095	2670	2670	2670	2670	1198
504	20231106	124000	1017235435	2670	2670	2670	2670	17
505	20231106	123900	1017190045	2665	2665	2665	2665	800
506	20231106	123800	1015058045	2665	2665	2665	2665	10
507	20231106	123700	1015031395	2665	2665	2665	2665	3575
508	20231106	123600	1005504020	2665	2660	2665	2660	1535
509	20231106	123500	1001415480	2655	2655	2660	2655	155
510	20231106	123400	1001003905	2660	2660	2665	2655	734
511	20231106	123300	999053960	2660	2665	2665	2660	1624
512	20231106	123200	994734115	2660	2660	2660	2660	38
513	20231106	123100	994633035	2665	2660	2665	2660	184
514	20231106	123000	994143495	2665	2665	2665	2665	0
515	20231106	122900	994143495	2665	2660	2665	2660	21
516	20231106	122800	994087630	2660	2660	2660	2660	61
517	20231106	122700	993925370	2655	2655	2655	2655	0
518	20231106	122600	993925370	2655	2655	2655	2655	0
519	20231106	122500	993925370	2655	2650	2655	2650	2190
520	20231106	122400	988116810	2655	2655	2655	2655	200
521	20231106	122300	987585810	2655	2650	2655	2650	20
522	20231106	122200	987532785	2655	2655	2660	2655	813
523	20231106	122100	985374175	2660	2660	2660	2660	100
524	20231106	122000	985108175	2660	2660	2660	2660	38
525	20231106	121900	985007095	2665	2660	2665	2660	103
526	20231106	121800	984733110	2665	2665	2665	2665	1
527	20231106	121700	984730445	2660	2660	2660	2660	12
528	20231106	121600	984698525	2655	2655	2655	2655	50
529	20231106	121500	984565775	2665	2665	2665	2665	1
530	20231106	121400	984563110	2655	2655	2655	2655	400
531	20231106	121300	983501110	2670	2655	2670	2650	66
532	20231106	121200	983325700	2650	2660	2660	2650	600
533	20231106	121100	981735540	2650	2660	2660	2650	1961
534	20231106	121000	976520490	2655	2655	2655	2655	3181
535	20231106	120900	968074935	2660	2655	2660	2655	1373
536	20231106	120800	964428410	2660	2660	2660	2660	220
537	20231106	120700	963843210	2660	2660	2660	2660	7
538	20231106	120600	963824590	2660	2665	2665	2660	142
539	20231106	120500	963446860	2660	2660	2660	2660	308
540	20231106	120400	962627580	2660	2660	2660	2660	1
541	20231106	120300	962624920	2655	2655	2655	2655	0
542	20231106	120200	962624920	2655	2655	2660	2655	1301
543	20231106	120100	959170760	2655	2655	2655	2655	0
544	20231106	120000	959170760	2655	2660	2665	2655	1773
545	20231106	115900	954446010	2660	2665	2665	2660	17
546	20231106	115800	954400785	2655	2655	2655	2655	856
547	20231106	115700	952128105	2665	2660	2665	2655	4600
548	20231106	115600	939881265	2665	2660	2665	2660	52
549	20231106	115500	939742940	2665	2665	2665	2665	380
550	20231106	115400	938730240	2660	2665	2665	2660	11
551	20231106	115300	938700975	2660	2665	2665	2660	310
552	20231106	115200	937876325	2660	2665	2665	2660	22
553	20231106	115100	937817755	2665	2665	2665	2665	610
554	20231106	115000	936192105	2665	2665	2665	2665	500
555	20231106	114900	934859605	2665	2665	2665	2665	100
556	20231106	114800	934593105	2665	2665	2665	2665	510
557	20231106	114700	933233955	2650	2650	2650	2650	0
558	20231106	114600	933233955	2650	2660	2660	2650	5000
559	20231106	114500	919963065	2665	2665	2665	2665	21
560	20231106	114400	919907100	2665	2665	2665	2665	0
561	20231106	114300	919907100	2665	2665	2665	2665	101
562	20231106	114200	919637935	2665	2665	2665	2665	385
563	20231106	114100	918611910	2665	2665	2665	2665	290
564	20231106	114000	917839060	2665	2665	2665	2665	215
565	20231106	113900	917266085	2665	2665	2665	2665	6151
566	20231106	113800	900873670	2665	2665	2665	2665	0
567	20231106	113700	900873670	2665	2650	2665	2650	20
568	20231106	113600	900820580	2665	2665	2665	2665	0
569	20231106	113500	900820580	2665	2665	2665	2665	5
570	20231106	113400	900807255	2665	2660	2665	2660	208
571	20231106	113300	900253970	2660	2655	2660	2645	1400
572	20231106	113200	896538635	2655	2660	2660	2655	78
573	20231106	113100	896331535	2655	2660	2660	2655	10
574	20231106	113000	896304940	2660	2660	2660	2660	0
575	20231106	112900	896304940	2660	2660	2660	2660	308
576	20231106	112800	895485660	2660	2660	2665	2660	1244
577	20231106	112700	892176600	2660	2660	2660	2660	19
578	20231106	112600	892126060	2665	2665	2665	2665	0
579	20231106	112500	892126060	2665	2665	2665	2665	4
580	20231106	112400	892115400	2665	2660	2665	2655	66
581	20231106	112300	891939655	2665	2660	2665	2660	58
582	20231106	112200	891785365	2660	2665	2665	2660	158
583	20231106	112100	891365075	2660	2660	2660	2660	1057
584	20231106	112000	888553455	2660	2660	2660	2660	414
585	20231106	111900	887452215	2655	2640	2655	2640	2913
586	20231106	111800	879736980	2640	2650	2650	2635	4977
587	20231106	111700	866581245	2650	2650	2650	2650	4
588	20231106	111600	866570645	2650	2650	2660	2650	184
589	20231106	111500	866083035	2650	2650	2655	2650	601
590	20231106	111400	864490365	2655	2650	2655	2650	46
591	20231106	111300	864368310	2655	2660	2660	2655	420
592	20231106	111200	863253205	2655	2655	2655	2655	150
593	20231106	111100	862854955	2655	2660	2660	2655	600
594	20231106	111000	861261455	2660	2655	2660	2655	27
595	20231106	110900	861189765	2655	2650	2655	2650	181
596	20231106	110800	860709300	2655	2650	2655	2650	10
597	20231106	110700	860682770	2650	2650	2650	2650	349
598	20231106	110600	859757920	2660	2650	2660	2650	322
599	20231106	110500	858904460	2650	2655	2660	2650	6203
600	20231106	110400	842453885	2660	2660	2660	2660	80
601	20231106	110300	842241085	2660	2665	2665	2660	1249
602	20231106	110200	838912710	2665	2670	2670	2665	201
603	20231106	110100	838377040	2665	2670	2670	2665	300
604	20231106	110000	837577535	2670	2665	2670	2665	2
605	20231106	105900	837572200	2670	2670	2670	2670	4
606	20231106	105800	837561520	2670	2670	2670	2670	169
607	20231106	105700	837110290	2670	2670	2670	2670	269
608	20231106	105600	836392060	2665	2665	2665	2665	1087
609	20231106	105500	833495205	2660	2660	2660	2660	846
610	20231106	105400	831244845	2660	2660	2660	2660	2297
611	20231106	105300	825134825	2670	2670	2670	2670	0
612	20231106	105200	825134825	2670	2660	2670	2660	88
613	20231106	105100	824900735	2660	2665	2665	2660	307
614	20231106	105000	824084090	2665	2665	2670	2665	1180
615	20231106	104900	820939335	2665	2660	2665	2660	211
616	20231106	104800	820378050	2660	2660	2660	2660	126
617	20231106	104700	820042890	2655	2660	2660	2655	3353
618	20231106	104600	811139520	2660	2660	2660	2660	115
619	20231106	104500	810833620	2655	2655	2655	2655	50
620	20231106	104400	810700870	2655	2650	2655	2650	6
621	20231106	104300	810684945	2650	2655	2655	2650	724
622	20231106	104200	808763095	2660	2660	2660	2660	14
623	20231106	104100	808725855	2660	2660	2660	2660	60
624	20231106	104000	808566255	2660	2660	2660	2660	221
625	20231106	103900	807978395	2655	2655	2655	2650	3806
626	20231106	103800	797891670	2655	2655	2655	2655	588
627	20231106	103700	796330530	2655	2660	2660	2655	155
628	20231106	103600	795918565	2660	2660	2660	2660	300
629	20231106	103500	795120565	2655	2655	2655	2655	91
630	20231106	103400	794878960	2650	2655	2660	2650	2323
631	20231106	103300	788703940	2655	2660	2660	2655	814
632	20231106	103200	786542720	2655	2660	2660	2655	1297
633	20231106	103100	783093575	2665	2665	2665	2665	117
634	20231106	103000	782781770	2665	2665	2670	2665	561
635	20231106	102900	781286520	2665	2670	2670	2660	1204
636	20231106	102800	778074440	2670	2670	2670	2670	50
637	20231106	102700	777940940	2675	2675	2675	2675	199
638	20231106	102600	777408615	2680	2680	2680	2675	2636
639	20231106	102500	770344435	2680	2685	2685	2680	2434
640	20231106	102400	763818880	2685	2660	2685	2650	6713
641	20231106	102300	745843285	2660	2650	2660	2650	501
642	20231106	102200	744511050	2655	2650	2655	2650	42
643	20231106	102100	744399700	2650	2655	2655	2650	11
644	20231106	102000	744370500	2645	2645	2645	2645	711
645	20231106	101900	742489905	2645	2645	2645	2645	0
646	20231106	101800	742489905	2645	2655	2655	2645	150
647	20231106	101700	742092605	2645	2655	2660	2645	1470
648	20231106	101600	738185500	2655	2655	2655	2655	110
649	20231106	101500	737893450	2655	2655	2655	2655	5
650	20231106	101400	737880175	2660	2655	2660	2655	227
651	20231106	101300	737276985	2655	2655	2655	2645	106
652	20231106	101200	736995565	2655	2650	2655	2645	1625
653	20231106	101100	732687770	2640	2650	2650	2640	26651
654	20231106	101000	662323565	2645	2645	2645	2645	0
655	20231106	100900	662323565	2645	2655	2655	2645	2927
656	20231106	100800	654567315	2655	2660	2660	2650	757
657	20231106	100700	652557240	2660	2660	2660	2650	1691
658	20231106	100600	648062655	2670	2650	2670	2650	2834
659	20231106	100500	640512555	2650	2670	2670	2650	16771
660	20231106	100400	595945890	2685	2685	2685	2685	300
661	20231106	100300	595140390	2665	2680	2690	2665	2701
662	20231106	100200	587911525	2680	2685	2685	2675	2201
663	20231106	100100	582017885	2685	2680	2685	2680	421
664	20231106	100000	580888100	2680	2685	2685	2680	2727
665	20231106	095900	573566355	2680	2670	2680	2660	1624
666	20231106	095800	569222600	2670	2665	2670	2655	1621
667	20231106	095700	564910085	2670	2665	2670	2660	6236
668	20231106	095600	548271395	2665	2670	2670	2665	1334
669	20231106	095500	544709725	2670	2670	2670	2670	181
670	20231106	095400	544226455	2670	2670	2670	2670	2238
671	20231106	095300	538250995	2670	2670	2670	2670	432
672	20231106	095200	537097555	2680	2680	2680	2680	4
673	20231106	095100	537086835	2675	2670	2685	2670	160
674	20231106	095000	536659120	2670	2670	2670	2670	2
675	20231106	094900	536653780	2670	2675	2675	2655	28794
676	20231106	094800	459776300	2685	2680	2685	2680	82
677	20231106	094700	459556530	2680	2680	2680	2675	2098
678	20231106	094600	453935140	2690	2685	2690	2680	988
679	20231106	094500	451281605	2685	2690	2690	2685	447
680	20231106	094400	450080905	2685	2685	2685	2685	0
681	20231106	094300	450080905	2685	2690	2690	2685	4246
682	20231106	094200	438679395	2690	2695	2695	2685	4639
683	20231106	094100	426184435	2695	2690	2695	2690	1426
684	20231106	094000	422348485	2685	2680	2685	2680	1831
685	20231106	093900	417434435	2680	2675	2680	2675	2326
686	20231106	093800	411203355	2680	2675	2680	2675	650
687	20231106	093700	409464405	2675	2675	2680	2675	973
688	20231106	093600	406860695	2680	2675	2680	2675	1323
689	20231106	093500	403321660	2675	2675	2675	2670	250
690	20231106	093400	402654125	2675	2670	2675	2670	242
691	20231106	093300	402006885	2675	2675	2675	2670	9129
692	20231106	093200	377596310	2675	2675	2675	2675	504
693	20231106	093100	376248110	2675	2670	2675	2670	2243
694	20231106	093000	370257935	2670	2680	2680	2670	3051
695	20231106	092900	362098265	2685	2680	2690	2680	798
696	20231106	092800	359955570	2675	2675	2675	2675	553
697	20231106	092700	358476295	2675	2680	2690	2675	5341
698	20231106	092600	344138565	2675	2670	2675	2670	307
699	20231106	092500	343317350	2675	2680	2680	2675	51
700	20231106	092400	343180870	2680	2680	2685	2680	1757
701	20231106	092300	338466760	2680	2675	2685	2670	481
702	20231106	092200	337180435	2675	2685	2685	2670	4002
703	20231106	092100	326468560	2685	2690	2690	2685	593
704	20231106	092000	324875805	2690	2685	2695	2680	5597
705	20231106	091900	309823280	2685	2675	2685	2675	2890
706	20231106	091800	302071540	2675	2660	2680	2660	11377
707	20231106	091700	271645765	2655	2630	2655	2630	2790
708	20231106	091600	264275260	2630	2620	2630	2615	587
709	20231106	091500	262737150	2620	2630	2630	2610	5135
710	20231106	091400	249297150	2630	2625	2630	2625	184
711	20231106	091300	248813730	2625	2620	2630	2615	4493
712	20231106	091200	237061910	2630	2635	2635	2615	4817
713	20231106	091100	224419265	2625	2630	2630	2625	960
714	20231106	091000	221897850	2630	2625	2630	2620	8424
715	20231106	090900	199821145	2630	2630	2630	2625	1015
716	20231106	090800	197156595	2630	2640	2645	2625	1235
717	20231106	090700	193914625	2625	2645	2645	2625	2479
718	20231106	090600	187371730	2645	2620	2645	2620	1104
719	20231106	090500	184473995	2615	2625	2630	2610	7864
720	20231106	090400	163883100	2625	2625	2625	2615	1954
721	20231106	090300	158767790	2610	2660	2665	2600	15432
722	20231106	090200	118315615	2635	2685	2685	2635	8831
723	20231106	090100	94894380	2680	2690	2730	2665	5345
724	20231106	090000	80530440	2690	2665	2740	2630	29025