KissMeData/047040/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192700	3196358570	4165	4165	4165	4165	17782
3	20231110	192600	3196358570	4165	4165	4165	4165	0
4	20231110	192500	3196358570	4165	4165	4165	4165	0
5	20231110	192400	3196358570	4165	4165	4165	4165	0
6	20231110	192300	3196358570	4165	4165	4165	4165	0
7	20231110	192200	3196358570	4165	4165	4165	4165	0
8	20231110	192100	3196358570	4165	4165	4165	4165	0
9	20231110	192000	3196358570	4165	4165	4165	4165	0
10	20231110	191900	3196358570	4165	4165	4165	4165	0
11	20231110	191800	3196358570	4165	4165	4165	4165	0
12	20231110	191700	3196358570	4165	4165	4165	4165	0
13	20231110	191600	3196358570	4165	4165	4165	4165	0
14	20231110	191500	3196358570	4165	4165	4165	4165	0
15	20231110	191400	3196358570	4165	4165	4165	4165	0
16	20231110	191300	3196358570	4165	4165	4165	4165	0
17	20231110	191200	3196358570	4165	4165	4165	4165	0
18	20231110	191100	3196358570	4165	4165	4165	4165	0
19	20231110	191000	3196358570	4165	4165	4165	4165	0
20	20231110	190900	3196358570	4165	4165	4165	4165	0
21	20231110	190800	3196358570	4165	4165	4165	4165	0
22	20231110	190700	3196358570	4165	4165	4165	4165	0
23	20231110	190600	3196358570	4165	4165	4165	4165	0
24	20231110	190500	3196358570	4165	4165	4165	4165	0
25	20231110	190400	3196358570	4165	4165	4165	4165	0
26	20231110	190300	3196358570	4165	4165	4165	4165	0
27	20231110	190200	3196358570	4165	4165	4165	4165	0
28	20231110	190100	3196358570	4165	4165	4165	4165	0
29	20231110	190000	3196358570	4165	4165	4165	4165	0
30	20231110	185900	3196358570	4165	4165	4165	4165	0
31	20231110	185800	3196358570	4165	4165	4165	4165	0
32	20231110	185700	3196358570	4165	4165	4165	4165	17782
33	20231110	185600	3196358570	4165	4165	4165	4165	0
34	20231110	185500	3196358570	4165	4165	4165	4165	0
35	20231110	185400	3196358570	4165	4165	4165	4165	0
36	20231110	185300	3196358570	4165	4165	4165	4165	0
37	20231110	185200	3196358570	4165	4165	4165	4165	0
38	20231110	185100	3196358570	4165	4165	4165	4165	0
39	20231110	185000	3196358570	4165	4165	4165	4165	0
40	20231110	184900	3196358570	4165	4165	4165	4165	0
41	20231110	184800	3196358570	4165	4165	4165	4165	0
42	20231110	184700	3196358570	4165	4165	4165	4165	0
43	20231110	184600	3196358570	4165	4165	4165	4165	0
44	20231110	184500	3196358570	4165	4165	4165	4165	0
45	20231110	184400	3196358570	4165	4165	4165	4165	0
46	20231110	184300	3196358570	4165	4165	4165	4165	0
47	20231110	184200	3196358570	4165	4165	4165	4165	0
48	20231110	184100	3196358570	4165	4165	4165	4165	0
49	20231110	184000	3196358570	4165	4165	4165	4165	0
50	20231110	183900	3196358570	4165	4165	4165	4165	0
51	20231110	183800	3196358570	4165	4165	4165	4165	0
52	20231110	183700	3196358570	4165	4165	4165	4165	0
53	20231110	183600	3196358570	4165	4165	4165	4165	0
54	20231110	183500	3196358570	4165	4165	4165	4165	0
55	20231110	183400	3196358570	4165	4165	4165	4165	0
56	20231110	183300	3196358570	4165	4165	4165	4165	0
57	20231110	183200	3196358570	4165	4165	4165	4165	0
58	20231110	183100	3196358570	4165	4165	4165	4165	0
59	20231110	183000	3196358570	4165	4165	4165	4165	0
60	20231110	182900	3196358570	4165	4165	4165	4165	0
61	20231110	182800	3196358570	4165	4165	4165	4165	0
62	20231110	182700	3196358570	4165	4165	4165	4165	17782
63	20231110	182600	3196358570	4165	4165	4165	4165	0
64	20231110	182500	3196358570	4165	4165	4165	4165	0
65	20231110	182400	3196358570	4165	4165	4165	4165	0
66	20231110	182300	3196358570	4165	4165	4165	4165	0
67	20231110	182200	3196358570	4165	4165	4165	4165	0
68	20231110	182100	3196358570	4165	4165	4165	4165	0
69	20231110	182000	3196358570	4165	4165	4165	4165	0
70	20231110	181900	3196358570	4165	4165	4165	4165	0
71	20231110	181800	3196358570	4165	4165	4165	4165	0
72	20231110	181700	3196358570	4165	4165	4165	4165	0
73	20231110	181600	3196358570	4165	4165	4165	4165	0
74	20231110	181500	3196358570	4165	4165	4165	4165	0
75	20231110	181400	3196358570	4165	4165	4165	4165	0
76	20231110	181300	3196358570	4165	4165	4165	4165	0
77	20231110	181200	3196358570	4165	4165	4165	4165	0
78	20231110	181100	3196358570	4165	4165	4165	4165	0
79	20231110	181000	3196358570	4165	4165	4165	4165	0
80	20231110	180900	3196358570	4165	4165	4165	4165	0
81	20231110	180800	3196358570	4165	4165	4165	4165	0
82	20231110	180700	3196358570	4165	4165	4165	4165	0
83	20231110	180600	3196358570	4165	4165	4165	4165	0
84	20231110	180500	3196358570	4165	4165	4165	4165	0
85	20231110	180400	3196358570	4165	4165	4165	4165	0
86	20231110	180300	3196358570	4165	4165	4165	4165	0
87	20231110	180200	3196358570	4165	4165	4165	4165	0
88	20231110	180100	3196358570	4165	4165	4165	4165	0
89	20231110	180000	3196358570	4165	4165	4165	4165	0
90	20231110	175900	3196358570	4165	4165	4165	4165	0
91	20231110	175800	3196358570	4165	4165	4165	4165	0
92	20231110	175700	3196358570	4165	4165	4165	4165	17782
93	20231110	175600	3196358570	4165	4165	4165	4165	0
94	20231110	175500	3196358570	4165	4165	4165	4165	0
95	20231110	175400	3196358570	4165	4165	4165	4165	0
96	20231110	175300	3196358570	4165	4165	4165	4165	0
97	20231110	175200	3196358570	4165	4165	4165	4165	0
98	20231110	175100	3196358570	4165	4165	4165	4165	0
99	20231110	175000	3196358570	4165	4165	4165	4165	0
100	20231110	174900	3196358570	4165	4165	4165	4165	0
101	20231110	174800	3196358570	4165	4165	4165	4165	0
102	20231110	174700	3196358570	4165	4165	4165	4165	0
103	20231110	174600	3196358570	4165	4165	4165	4165	0
104	20231110	174500	3196358570	4165	4165	4165	4165	0
105	20231110	174400	3196358570	4165	4165	4165	4165	0
106	20231110	174300	3196358570	4165	4165	4165	4165	0
107	20231110	174200	3196358570	4165	4165	4165	4165	0
108	20231110	174100	3196358570	4165	4165	4165	4165	0
109	20231110	174000	3196358570	4165	4165	4165	4165	0
110	20231110	173900	3196358570	4165	4165	4165	4165	0
111	20231110	173800	3196358570	4165	4165	4165	4165	0
112	20231110	173700	3196358570	4165	4165	4165	4165	0
113	20231110	173600	3196358570	4165	4165	4165	4165	0
114	20231110	173500	3196358570	4165	4165	4165	4165	0
115	20231110	173400	3196358570	4165	4165	4165	4165	0
116	20231110	173300	3196358570	4165	4165	4165	4165	0
117	20231110	173200	3196358570	4165	4165	4165	4165	0
118	20231110	173100	3196358570	4165	4165	4165	4165	0
119	20231110	173000	3196358570	4165	4165	4165	4165	0
120	20231110	172900	3196358570	4165	4165	4165	4165	0
121	20231110	172800	3196358570	4165	4165	4165	4165	0
122	20231110	172700	3196358570	4165	4165	4165	4165	17782
123	20231110	172600	3196358570	4165	4165	4165	4165	0
124	20231110	172500	3196358570	4165	4165	4165	4165	0
125	20231110	172400	3196358570	4165	4165	4165	4165	0
126	20231110	172300	3196358570	4165	4165	4165	4165	0
127	20231110	172200	3196358570	4165	4165	4165	4165	0
128	20231110	172100	3196358570	4165	4165	4165	4165	0
129	20231110	172000	3196358570	4165	4165	4165	4165	0
130	20231110	171900	3196358570	4165	4165	4165	4165	0
131	20231110	171800	3196358570	4165	4165	4165	4165	0
132	20231110	171700	3196358570	4165	4165	4165	4165	0
133	20231110	171600	3196358570	4165	4165	4165	4165	0
134	20231110	171500	3196358570	4165	4165	4165	4165	0
135	20231110	171400	3196358570	4165	4165	4165	4165	0
136	20231110	171300	3196358570	4165	4165	4165	4165	0
137	20231110	171200	3196358570	4165	4165	4165	4165	0
138	20231110	171100	3196358570	4165	4165	4165	4165	0
139	20231110	171000	3196358570	4165	4165	4165	4165	0
140	20231110	170900	3196358570	4165	4165	4165	4165	0
141	20231110	170800	3196358570	4165	4165	4165	4165	0
142	20231110	170700	3196358570	4165	4165	4165	4165	0
143	20231110	170600	3196358570	4165	4165	4165	4165	0
144	20231110	170500	3196358570	4165	4165	4165	4165	0
145	20231110	170400	3196358570	4165	4165	4165	4165	0
146	20231110	170300	3196358570	4165	4165	4165	4165	0
147	20231110	170200	3196358570	4165	4165	4165	4165	0
148	20231110	170100	3196358570	4165	4165	4165	4165	0
149	20231110	170000	3196358570	4165	4165	4165	4165	0
150	20231110	165900	3196358570	4165	4165	4165	4165	0
151	20231110	165800	3196358570	4165	4165	4165	4165	0
152	20231110	165700	3196358570	4165	4165	4165	4165	17782
153	20231110	165600	3196358570	4165	4165	4165	4165	0
154	20231110	165500	3196358570	4165	4165	4165	4165	0
155	20231110	165400	3196358570	4165	4165	4165	4165	0
156	20231110	165300	3196358570	4165	4165	4165	4165	0
157	20231110	165200	3196358570	4165	4165	4165	4165	0
158	20231110	165100	3196358570	4165	4165	4165	4165	0
159	20231110	165000	3196358570	4165	4165	4165	4165	0
160	20231110	164900	3196358570	4165	4165	4165	4165	0
161	20231110	164800	3196358570	4165	4165	4165	4165	0
162	20231110	164700	3196358570	4165	4165	4165	4165	0
163	20231110	164600	3196358570	4165	4165	4165	4165	0
164	20231110	164500	3196358570	4165	4165	4165	4165	0
165	20231110	164400	3196358570	4165	4165	4165	4165	0
166	20231110	164300	3196358570	4165	4165	4165	4165	0
167	20231110	164200	3196358570	4165	4165	4165	4165	0
168	20231110	164100	3196358570	4165	4165	4165	4165	0
169	20231110	164000	3196358570	4165	4165	4165	4165	0
170	20231110	163900	3196358570	4165	4165	4165	4165	0
171	20231110	163800	3196358570	4165	4165	4165	4165	0
172	20231110	163700	3196358570	4165	4165	4165	4165	0
173	20231110	163600	3196358570	4165	4165	4165	4165	0
174	20231110	163500	3196358570	4165	4165	4165	4165	0
175	20231110	163400	3196358570	4165	4165	4165	4165	0
176	20231110	163300	3196358570	4165	4165	4165	4165	0
177	20231110	163200	3196358570	4165	4165	4165	4165	0
178	20231110	163100	3196358570	4165	4165	4165	4165	0
179	20231110	163000	3196358570	4165	4165	4165	4165	0
180	20231110	162900	3196358570	4165	4165	4165	4165	0
181	20231110	162800	3196358570	4165	4165	4165	4165	0
182	20231110	162700	3196358570	4165	4165	4165	4165	17782
183	20231110	162600	3196358570	4165	4165	4165	4165	0
184	20231110	162500	3196358570	4165	4165	4165	4165	0
185	20231110	162400	3196358570	4165	4165	4165	4165	0
186	20231110	162300	3196358570	4165	4165	4165	4165	0
187	20231110	162200	3196358570	4165	4165	4165	4165	0
188	20231110	162100	3196358570	4165	4165	4165	4165	0
189	20231110	162000	3196358570	4165	4165	4165	4165	0
190	20231110	161900	3196358570	4165	4165	4165	4165	0
191	20231110	161800	3196358570	4165	4165	4165	4165	0
192	20231110	161700	3196358570	4165	4165	4165	4165	0
193	20231110	161600	3196358570	4165	4165	4165	4165	0
194	20231110	161500	3196358570	4165	4165	4165	4165	0
195	20231110	161400	3196358570	4165	4165	4165	4165	0
196	20231110	161300	3196358570	4165	4165	4165	4165	0
197	20231110	161200	3196358570	4165	4165	4165	4165	0
198	20231110	161100	3196358570	4165	4165	4165	4165	0
199	20231110	161000	3196358570	4165	4165	4165	4165	0
200	20231110	160900	3196358570	4165	4165	4165	4165	0
201	20231110	160800	3196358570	4165	4165	4165	4165	0
202	20231110	160700	3196358570	4165	4165	4165	4165	0
203	20231110	160600	3196358570	4165	4165	4165	4165	0
204	20231110	160500	3196358570	4165	4165	4165	4165	0
205	20231110	160400	3196358570	4165	4165	4165	4165	0
206	20231110	160300	3196358570	4165	4165	4165	4165	0
207	20231110	160200	3196358570	4165	4165	4165	4165	0
208	20231110	160100	3196358570	4165	4165	4165	4165	0
209	20231110	160000	3196358570	4165	4165	4165	4165	0
210	20231110	155900	3196358570	4165	4165	4165	4165	0
211	20231110	155800	3196358570	4165	4165	4165	4165	0
212	20231110	155700	3196358570	4165	4165	4165	4165	17782
213	20231110	155600	3196358570	4165	4165	4165	4165	0
214	20231110	155500	3196358570	4165	4165	4165	4165	0
215	20231110	155400	3196358570	4165	4165	4165	4165	0
216	20231110	155300	3196358570	4165	4165	4165	4165	0
217	20231110	155200	3196358570	4165	4165	4165	4165	0
218	20231110	155100	3196358570	4165	4165	4165	4165	0
219	20231110	155000	3196358570	4165	4165	4165	4165	0
220	20231110	154900	3196358570	4165	4165	4165	4165	0
221	20231110	154800	3196358570	4165	4165	4165	4165	0
222	20231110	154700	3196358570	4165	4165	4165	4165	0
223	20231110	154600	3196358570	4165	4165	4165	4165	0
224	20231110	154500	3196358570	4165	4165	4165	4165	0
225	20231110	154400	3196358570	4165	4165	4165	4165	0
226	20231110	154300	3196358570	4165	4165	4165	4165	0
227	20231110	154200	3196358570	4165	4165	4165	4165	0
228	20231110	154100	3196358570	4165	4165	4165	4165	0
229	20231110	154000	3196358570	4165	4165	4165	4165	0
230	20231110	153900	3196358570	4165	4165	4165	4165	0
231	20231110	153800	3196358570	4165	4165	4165	4165	0
232	20231110	153700	3196358570	4165	4165	4165	4165	0
233	20231110	153600	3196358570	4165	4165	4165	4165	0
234	20231110	153500	3196358570	4165	4165	4165	4165	0
235	20231110	153400	3196358570	4165	4165	4165	4165	0
236	20231110	153300	3196358570	4165	4165	4165	4165	0
237	20231110	153200	3196358570	4165	4165	4165	4165	0
238	20231110	153100	3196358570	4165	4165	4165	4165	0
239	20231110	153000	3196358570	4165	4165	4165	4165	17782
240	20231110	152900	3122296540	4160	4160	4160	4160	0
241	20231110	152800	3122296540	4160	4160	4160	4160	0
242	20231110	152700	3122296540	4160	4160	4160	4160	0
243	20231110	152600	3122296540	4160	4160	4160	4160	0
244	20231110	152500	3122296540	4160	4160	4160	4160	0
245	20231110	152400	3122296540	4160	4160	4160	4160	0
246	20231110	152300	3122296540	4160	4160	4160	4160	0
247	20231110	152200	3122296540	4160	4160	4160	4160	0
248	20231110	152100	3122296540	4160	4160	4160	4160	0
249	20231110	152000	3122296540	4160	4160	4160	4160	0
250	20231110	151900	3122296540	4160	4160	4165	4160	1412
251	20231110	151800	3116416475	4160	4160	4160	4155	1933
252	20231110	151700	3108380195	4160	4160	4160	4155	1523
253	20231110	151600	3102044970	4160	4160	4160	4155	1556
254	20231110	151500	3095577800	4160	4155	4160	4155	1557
255	20231110	151400	3089107580	4155	4160	4160	4155	7696
256	20231110	151300	3057121560	4160	4160	4160	4155	939
257	20231110	151200	3053216560	4160	4160	4160	4155	990
258	20231110	151100	3049099285	4160	4160	4160	4155	1094
259	20231110	151000	3044552280	4160	4160	4160	4155	843
260	20231110	150900	3041047325	4160	4160	4160	4155	535
261	20231110	150800	3038822695	4160	4155	4160	4155	580
262	20231110	150700	3036412225	4155	4160	4160	4155	1761
263	20231110	150600	3029094025	4155	4155	4160	4155	591
264	20231110	150500	3026638285	4160	4160	4160	4155	532
265	20231110	150400	3024426960	4160	4160	4160	4155	270
266	20231110	150300	3023304670	4150	4155	4160	4150	7432
267	20231110	150200	2992451970	4155	4160	4165	4155	2520
268	20231110	150100	2981968575	4160	4170	4170	4160	5643
269	20231110	150000	2958466435	4165	4165	4170	4160	1798
270	20231110	145900	2950977310	4160	4165	4165	4160	881
271	20231110	145800	2947308445	4170	4170	4170	4165	1148
272	20231110	145700	2942526170	4170	4165	4170	4165	2712
273	20231110	145600	2931230105	4165	4165	4170	4160	1477
274	20231110	145500	2925078705	4165	4165	4165	4160	1480
275	20231110	145400	2918915380	4160	4165	4165	4160	710
276	20231110	145300	2915960760	4165	4165	4165	4160	909
277	20231110	145200	2912175685	4165	4160	4165	4155	2058
278	20231110	145100	2903614345	4160	4155	4160	4155	560
279	20231110	145000	2901285670	4155	4160	4160	4155	1181
280	20231110	144900	2896373945	4160	4160	4160	4155	731
281	20231110	144800	2893335240	4160	4160	4160	4155	4123
282	20231110	144700	2876198345	4160	4160	4160	4155	575
283	20231110	144600	2873807225	4160	4160	4160	4155	415
284	20231110	144500	2872081820	4155	4165	4165	4155	4274
285	20231110	144400	2854302115	4165	4160	4165	4160	747
286	20231110	144300	2851192795	4160	4165	4165	4160	663
287	20231110	144200	2848432365	4165	4165	4165	4160	1136
288	20231110	144100	2843701385	4165	4165	4170	4165	2604
289	20231110	144000	2832854765	4170	4170	4170	4165	798
290	20231110	143900	2829529535	4170	4165	4170	4165	1841
291	20231110	143800	2821861035	4170	4170	4170	4165	741
292	20231110	143700	2818771980	4170	4165	4170	4165	403
293	20231110	143600	2817092950	4165	4160	4170	4160	953
294	20231110	143500	2813123565	4155	4170	4170	4155	1472
295	20231110	143400	2807005820	4155	4165	4170	4155	5339
296	20231110	143300	2784799720	4165	4165	4170	4165	1712
297	20231110	143200	2777667985	4165	4165	4170	4165	705
298	20231110	143100	2774730790	4165	4170	4175	4165	947
299	20231110	143000	2770782920	4170	4170	4175	4165	4178
300	20231110	142900	2753361075	4170	4170	4170	4170	279
301	20231110	142800	2752197645	4170	4170	4170	4165	1814
302	20231110	142700	2744639560	4170	4175	4175	4170	3460
303	20231110	142600	2730209540	4175	4175	4175	4170	627
304	20231110	142500	2727591820	4175	4170	4175	4170	465
305	20231110	142400	2725652655	4170	4170	4170	4170	642
306	20231110	142300	2722975515	4170	4170	4170	4165	574
307	20231110	142200	2720581990	4165	4170	4170	4165	1128
308	20231110	142100	2715880540	4170	4170	4170	4170	714
309	20231110	142000	2712903160	4170	4170	4170	4170	297
310	20231110	141900	2711664670	4170	4170	4175	4170	428
311	20231110	141800	2709879575	4170	4170	4175	4170	1600
312	20231110	141700	2703207470	4170	4170	4175	4165	2368
313	20231110	141600	2693332800	4170	4170	4175	4170	3287
314	20231110	141500	2679625680	4170	4170	4175	4170	2969
315	20231110	141400	2667244550	4170	4170	4170	4170	4573
316	20231110	141300	2648175140	4170	4170	4170	4170	485
317	20231110	141200	2646152690	4170	4170	4170	4165	588
318	20231110	141100	2643700755	4170	4170	4170	4165	282
319	20231110	141000	2642525340	4170	4170	4170	4170	729
320	20231110	140900	2639485410	4170	4170	4170	4170	157
321	20231110	140800	2638830720	4170	4165	4170	4165	329
322	20231110	140700	2637459435	4165	4170	4170	4165	1367
323	20231110	140600	2631763595	4170	4160	4170	4155	3566
324	20231110	140500	2616924365	4165	4170	4170	4165	5136
325	20231110	140400	2595523805	4175	4175	4175	4170	11991
326	20231110	140300	2545520740	4175	4170	4175	4170	498
327	20231110	140200	2543444070	4170	4170	4170	4165	500
328	20231110	140100	2541359170	4170	4170	4170	4170	945
329	20231110	140000	2537418520	4170	4175	4175	4165	8464
330	20231110	135900	2502117830	4175	4175	4180	4175	1133
331	20231110	135800	2497387140	4175	4170	4175	4170	5371
332	20231110	135700	2474989715	4170	4180	4180	4170	1259
333	20231110	135600	2469732505	4180	4175	4180	4175	1197
334	20231110	135500	2464731635	4175	4175	4175	4175	1473
335	20231110	135400	2458581860	4175	4180	4180	4170	1409
336	20231110	135300	2452702730	4175	4180	4180	4175	1673
337	20231110	135200	2445714590	4180	4180	4180	4175	2311
338	20231110	135100	2436064920	4175	4180	4180	4175	600
339	20231110	135000	2433557635	4175	4180	4180	4175	321
340	20231110	134900	2432215870	4175	4175	4180	4175	475
341	20231110	134800	2430232510	4175	4180	4180	4175	266
342	20231110	134700	2429121130	4180	4180	4180	4175	546
343	20231110	134600	2426839905	4175	4180	4180	4175	1365
344	20231110	134500	2421140210	4180	4180	4180	4175	2023
345	20231110	134400	2412689420	4180	4175	4180	4175	978
346	20231110	134300	2408606125	4175	4175	4175	4170	360
347	20231110	134200	2407103875	4175	4175	4180	4175	360
348	20231110	134100	2405600750	4170	4180	4180	4170	430
349	20231110	134000	2403805460	4175	4175	4175	4170	2907
350	20231110	133900	2391681770	4175	4180	4180	4175	1452
351	20231110	133800	2385619270	4180	4180	4180	4175	892
352	20231110	133700	2381893340	4180	4180	4180	4175	5130
353	20231110	133600	2360465345	4175	4180	4180	4175	546
354	20231110	133500	2358183245	4180	4180	4180	4175	592
355	20231110	133400	2355710065	4180	4180	4180	4175	1771
356	20231110	133300	2348315375	4180	4180	4180	4175	3173
357	20231110	133200	2335065015	4180	4180	4180	4180	254
358	20231110	133100	2334003295	4175	4175	4180	4175	386
359	20231110	133000	2332390035	4180	4180	4180	4180	185
360	20231110	132900	2331616735	4180	4180	4185	4180	562
361	20231110	132800	2329267045	4185	4180	4185	4180	5600
362	20231110	132700	2305858630	4180	4180	4180	4175	2885
363	20231110	132600	2293799340	4180	4185	4185	4180	2648
364	20231110	132500	2282729890	4185	4185	4185	4180	736
365	20231110	132400	2279652230	4185	4180	4185	4180	1726
366	20231110	132300	2272437240	4180	4185	4185	4180	7404
367	20231110	132200	2241486270	4185	4180	4185	4175	5439
368	20231110	132100	2218751135	4175	4175	4180	4175	1078
369	20231110	132000	2214246645	4180	4180	4180	4175	1316
370	20231110	131900	2208750765	4180	4180	4180	4180	339
371	20231110	131800	2207333745	4180	4180	4180	4175	4782
372	20231110	131700	2187354740	4180	4180	4180	4180	779
373	20231110	131600	2184098520	4175	4185	4185	4175	2510
374	20231110	131500	2173606970	4185	4180	4185	4180	3720
375	20231110	131400	2158050525	4180	4180	4180	4175	5518
376	20231110	131300	2134985385	4180	4180	4180	4175	3098
377	20231110	131200	2122045995	4180	4180	4180	4175	5564
378	20231110	131100	2098790500	4180	4180	4180	4175	1961
379	20231110	131000	2090593585	4180	4180	4180	4175	380
380	20231110	130900	2089005735	4175	4180	4180	4175	1125
381	20231110	130800	2084304495	4180	4180	4180	4175	1717
382	20231110	130700	2077127910	4175	4175	4175	4170	3335
383	20231110	130600	2063204335	4175	4175	4175	4175	1577
384	20231110	130500	2056620360	4175	4175	4175	4170	2232
385	20231110	130400	2047302365	4175	4175	4175	4170	2851
386	20231110	130300	2035399815	4175	4170	4175	4170	1172
387	20231110	130200	2030506765	4175	4170	4175	4170	2436
388	20231110	130100	2020342715	4170	4170	4170	4170	2267
389	20231110	130000	2010889325	4170	4170	4170	4170	1600
390	20231110	125900	2004217325	4170	4170	4170	4170	576
391	20231110	125800	2001815405	4170	4170	4170	4170	647
392	20231110	125700	1999117415	4170	4170	4170	4170	1896
393	20231110	125600	1991211095	4170	4170	4170	4165	4371
394	20231110	125500	1972984700	4170	4170	4170	4165	1006
395	20231110	125400	1968792680	4170	4170	4170	4165	1088
396	20231110	125300	1964255745	4170	4170	4170	4165	469
397	20231110	125200	1962300085	4170	4170	4170	4165	301
398	20231110	125100	1961044990	4170	4170	4170	4165	1928
399	20231110	125000	1953013995	4165	4165	4165	4160	21142
400	20231110	124900	1864958950	4165	4165	4165	4160	1639
401	20231110	124800	1858135595	4165	4165	4165	4165	244
402	20231110	124700	1857119335	4165	4165	4165	4165	449
403	20231110	124600	1855249250	4165	4160	4165	4155	26674
404	20231110	124500	1744258835	4160	4160	4160	4160	416
405	20231110	124400	1742528275	4160	4160	4160	4155	2791
406	20231110	124300	1730917825	4160	4160	4160	4155	509
407	20231110	124200	1728800485	4160	4160	4160	4155	739
408	20231110	124100	1725728770	4160	4160	4160	4160	166
409	20231110	124000	1725038210	4160	4155	4160	4155	710
410	20231110	123900	1722085715	4155	4155	4155	4150	2328
411	20231110	123800	1712423030	4155	4155	4155	4155	283
412	20231110	123700	1711247165	4155	4155	4155	4155	1223
413	20231110	123600	1706165600	4155	4160	4160	4155	9806
414	20231110	123500	1665419085	4160	4160	4160	4155	1778
415	20231110	123400	1658022960	4160	4160	4160	4155	553
416	20231110	123300	1655722980	4160	4160	4160	4160	594
417	20231110	123200	1653251940	4155	4160	4160	4155	354
418	20231110	123100	1651779355	4160	4160	4160	4155	494
419	20231110	123000	1649724435	4160	4160	4160	4160	1254
420	20231110	122900	1644507795	4160	4160	4160	4155	564
421	20231110	122800	1642163055	4160	4160	4160	4155	2974
422	20231110	122700	1629791865	4155	4160	4160	4155	699
423	20231110	122600	1626887185	4155	4160	4160	4155	674
424	20231110	122500	1624085280	4155	4160	4160	4155	425
425	20231110	122400	1622317285	4160	4160	4160	4160	476
426	20231110	122300	1620337125	4160	4160	4160	4155	249
427	20231110	122200	1619301350	4160	4160	4160	4155	287
428	20231110	122100	1618107460	4160	4155	4160	4155	310
429	20231110	122000	1616818860	4155	4155	4155	4155	242
430	20231110	121900	1615813350	4155	4155	4155	4155	344
431	20231110	121800	1614384030	4155	4155	4155	4155	472
432	20231110	121700	1612422870	4155	4150	4155	4150	141
433	20231110	121600	1611837020	4150	4160	4160	4150	347
434	20231110	121500	1610394060	4160	4160	4160	4155	2641
435	20231110	121400	1599420250	4160	4160	4160	4155	514
436	20231110	121300	1597283550	4160	4155	4160	4155	511
437	20231110	121200	1595159495	4155	4160	4160	4155	49
438	20231110	121100	1594955670	4155	4160	4160	4155	522
439	20231110	121000	1592784155	4160	4160	4160	4155	724
440	20231110	120900	1589774815	4160	4160	4160	4155	388
441	20231110	120800	1588161760	4155	4160	4160	4150	2266
442	20231110	120700	1578755330	4160	4155	4160	4155	1432
443	20231110	120600	1572803320	4155	4160	4160	4155	244
444	20231110	120500	1571788325	4160	4155	4160	4155	455
445	20231110	120400	1569897565	4155	4160	4160	4155	1971
446	20231110	120300	1561706955	4155	4155	4160	4155	203
447	20231110	120200	1560863135	4155	4155	4160	4155	293
448	20231110	120100	1559645495	4160	4160	4160	4160	277
449	20231110	120000	1558493175	4155	4160	4160	4155	35
450	20231110	115900	1558347735	4150	4150	4155	4150	937
451	20231110	115800	1554458720	4150	4150	4150	4150	433
452	20231110	115700	1552661770	4150	4160	4160	4150	350
453	20231110	115600	1551207520	4155	4155	4155	4155	352
454	20231110	115500	1549744960	4155	4150	4155	4145	509
455	20231110	115400	1547630755	4150	4145	4150	4145	560
456	20231110	115300	1545309095	4160	4160	4160	4145	16491
457	20231110	115200	1476812015	4160	4160	4160	4155	1540
458	20231110	115100	1470407250	4160	4160	4165	4160	844
459	20231110	115000	1466895905	4165	4165	4165	4160	914
460	20231110	114900	1463093065	4165	4165	4165	4160	841
461	20231110	114800	1459591805	4165	4160	4165	4160	6234
462	20231110	114700	1433657520	4160	4160	4160	4160	444
463	20231110	114600	1431810480	4155	4160	4160	4155	1106
464	20231110	114500	1427209525	4160	4160	4160	4160	232
465	20231110	114400	1426244405	4160	4160	4160	4160	168
466	20231110	114300	1425545525	4160	4160	4160	4155	903
467	20231110	114200	1421792255	4160	4160	4160	4160	2246
468	20231110	114100	1412448895	4160	4160	4160	4155	648
469	20231110	114000	1409755715	4155	4155	4155	4150	2136
470	20231110	113900	1400882290	4155	4155	4155	4150	1657
471	20231110	113800	1393997955	4155	4155	4155	4155	463
472	20231110	113700	1392074190	4155	4155	4155	4155	720
473	20231110	113600	1389082590	4155	4150	4155	4150	448
474	20231110	113500	1387222675	4150	4155	4155	4150	921
475	20231110	113400	1383398920	4155	4155	4155	4155	266
476	20231110	113300	1382293690	4155	4150	4155	4150	388
477	20231110	113200	1380682535	4150	4155	4155	4150	3447
478	20231110	113100	1366375250	4155	4155	4155	4155	1582
479	20231110	113000	1359802040	4155	4155	4155	4155	227
480	20231110	112900	1358858855	4155	4155	4155	4150	117
481	20231110	112800	1358372735	4150	4155	4155	4150	623
482	20231110	112700	1355785670	4155	4155	4155	4155	59
483	20231110	112600	1355540525	4150	4155	4155	4150	1777
484	20231110	112500	1348165095	4155	4155	4155	4155	216
485	20231110	112400	1347267615	4150	4150	4150	4150	2054
486	20231110	112300	1338743515	4145	4150	4150	4145	200
487	20231110	112200	1337913775	4150	4150	4150	4145	1164
488	20231110	112100	1333088175	4150	4150	4150	4150	395
489	20231110	112000	1331448925	4150	4150	4150	4150	1315
490	20231110	111900	1325991675	4145	4150	4155	4145	2486
491	20231110	111800	1315674280	4150	4150	4150	4150	236
492	20231110	111700	1314694880	4150	4150	4150	4150	395
493	20231110	111600	1313055630	4145	4155	4155	4145	2977
494	20231110	111500	1300700765	4155	4155	4155	4155	524
495	20231110	111400	1298523545	4155	4155	4155	4155	484
496	20231110	111300	1296512525	4155	4155	4155	4155	1260
497	20231110	111200	1291277225	4155	4150	4155	4150	500
498	20231110	111100	1289200580	4155	4155	4155	4155	366
499	20231110	111000	1287679850	4150	4155	4155	4150	3111
500	20231110	110900	1274769030	4155	4150	4155	4150	186
501	20231110	110800	1273996535	4150	4150	4150	4150	58
502	20231110	110700	1273755835	4150	4150	4150	4150	26
503	20231110	110600	1273647935	4145	4145	4150	4145	473
504	20231110	110500	1271686945	4140	4150	4155	4135	7965
505	20231110	110400	1238694495	4145	4150	4150	4145	1851
506	20231110	110300	1231013265	4150	4145	4150	4145	1484
507	20231110	110200	1224859610	4150	4150	4150	4150	112
508	20231110	110100	1224394810	4145	4150	4150	4145	4177
509	20231110	110000	1207076515	4150	4150	4150	4150	516
510	20231110	105900	1204935115	4150	4155	4155	4150	7805
511	20231110	105800	1172532205	4150	4160	4160	4150	6630
512	20231110	105700	1144958640	4160	4160	4160	4155	1755
513	20231110	105600	1137662930	4160	4160	4160	4155	3934
514	20231110	105500	1121297515	4160	4155	4160	4155	3833
515	20231110	105400	1105368050	4155	4155	4155	4150	1601
516	20231110	105300	1098716695	4155	4155	4155	4155	863
517	20231110	105200	1095130930	4155	4155	4155	4150	1173
518	20231110	105100	1090257120	4155	4155	4155	4155	642
519	20231110	105000	1087589610	4155	4150	4155	4150	217
520	20231110	104900	1086688115	4155	4155	4155	4155	311
521	20231110	104800	1085395910	4155	4155	4155	4155	2877
522	20231110	104700	1073441975	4155	4155	4160	4150	1441
523	20231110	104600	1067454650	4155	4150	4155	4150	1097
524	20231110	104500	1062901330	4150	4150	4150	4150	1544
525	20231110	104400	1056493730	4150	4145	4150	4145	529
526	20231110	104300	1054298385	4145	4145	4150	4145	626
527	20231110	104200	1051703490	4145	4150	4150	4145	433
528	20231110	104100	1049906800	4150	4160	4160	4150	8361
529	20231110	104000	1015200260	4160	4160	4160	4155	796
530	20231110	103900	1011889950	4160	4160	4160	4155	3152
531	20231110	103800	998781665	4160	4160	4165	4160	2963
532	20231110	103700	986454820	4160	4160	4160	4150	15562
533	20231110	103600	921740200	4155	4160	4160	4155	1411
534	20231110	103500	915870450	4160	4160	4160	4155	930
535	20231110	103400	912001755	4155	4155	4160	4155	2231
536	20231110	103300	902729150	4160	4160	4160	4155	2955
537	20231110	103200	890446110	4160	4155	4160	4155	1380
538	20231110	103100	884710250	4160	4160	4160	4155	1246
539	20231110	103000	879531995	4150	4145	4160	4140	27960
540	20231110	102900	763511835	4145	4140	4145	4140	1543
541	20231110	102800	757118300	4140	4140	4145	4140	1718
542	20231110	102700	750001205	4145	4140	4145	4140	707
543	20231110	102600	747070730	4140	4145	4145	4140	83
544	20231110	102500	746726720	4145	4140	4145	4135	6046
545	20231110	102400	721693240	4140	4140	4140	4130	2649
546	20231110	102300	710738540	4135	4140	4140	4135	244
547	20231110	102200	709728675	4135	4140	4140	4135	225
548	20231110	102100	708797225	4140	4135	4140	4135	247
549	20231110	102000	707775105	4135	4135	4140	4135	435
550	20231110	101900	705975495	4135	4135	4140	4135	469
551	20231110	101800	704033965	4140	4135	4140	4135	407
552	20231110	101700	702349300	4140	4135	4140	4135	118
553	20231110	101600	701860795	4135	4145	4145	4135	765
554	20231110	101500	698693790	4140	4145	4145	4140	2183
555	20231110	101400	689655355	4140	4135	4145	4130	10534
556	20231110	101300	646081845	4130	4130	4130	4125	2315
557	20231110	101200	636521020	4130	4130	4130	4125	511
558	20231110	101100	634410605	4125	4130	4130	4125	241
559	20231110	101000	633415295	4125	4130	4130	4125	1352
560	20231110	100900	627831560	4125	4130	4130	4125	247
561	20231110	100800	626811475	4130	4125	4130	4125	193
562	20231110	100700	626014405	4125	4120	4130	4120	2596
563	20231110	100600	615305370	4125	4125	4125	4120	362
564	20231110	100500	613812130	4120	4120	4125	4120	143
565	20231110	100400	613222840	4120	4115	4120	4115	2201
566	20231110	100300	604154745	4120	4120	4120	4115	431
567	20231110	100200	602380050	4120	4120	4120	4115	219
568	20231110	100100	601477800	4120	4115	4120	4115	101
569	20231110	100000	601061710	4120	4120	4120	4115	454
570	20231110	095900	599192515	4120	4120	4120	4120	96
571	20231110	095800	598796995	4120	4120	4120	4120	38
572	20231110	095700	598640435	4120	4120	4120	4120	401
573	20231110	095600	596988315	4120	4120	4120	4120	101
574	20231110	095500	596572195	4115	4115	4115	4115	3048
575	20231110	095400	584029675	4110	4110	4115	4110	4434
576	20231110	095300	565805390	4110	4105	4110	4100	4301
577	20231110	095200	548149710	4100	4105	4105	4100	2527
578	20231110	095100	537787900	4105	4100	4105	4100	1513
579	20231110	095000	531584045	4100	4100	4100	4095	1884
580	20231110	094900	523861610	4100	4105	4105	4100	3088
581	20231110	094800	511195700	4105	4110	4110	4105	1240
582	20231110	094700	506103970	4110	4105	4110	4105	398
583	20231110	094600	504468465	4110	4110	4110	4110	23
584	20231110	094500	504373935	4110	4105	4110	4105	117
585	20231110	094400	503893100	4105	4110	4110	4100	135
586	20231110	094300	503339305	4100	4110	4110	4100	3238
587	20231110	094200	490053705	4110	4110	4110	4110	546
588	20231110	094100	487809645	4110	4115	4115	4110	2281
589	20231110	094000	478434635	4110	4105	4115	4105	1335
590	20231110	093900	472949450	4105	4115	4120	4105	11373
591	20231110	093800	426169455	4115	4115	4120	4115	1158
592	20231110	093700	421402085	4120	4120	4120	4115	435
593	20231110	093600	419609900	4120	4125	4125	4120	1642
594	20231110	093500	412842795	4125	4125	4125	4120	4241
595	20231110	093400	395353670	4125	4120	4125	4120	2439
596	20231110	093300	385303480	4120	4115	4120	4115	469
597	20231110	093200	383371225	4120	4120	4120	4110	1876
598	20231110	093100	375657215	4120	4120	4120	4115	1537
599	20231110	093000	369331115	4120	4120	4120	4115	762
600	20231110	092900	366192575	4120	4115	4120	4115	768
601	20231110	092800	363028615	4120	4120	4120	4120	793
602	20231110	092700	359761455	4120	4115	4120	4115	1073
603	20231110	092600	355343175	4115	4115	4115	4115	322
604	20231110	092500	354018145	4110	4115	4115	4110	1450
605	20231110	092400	348053940	4115	4110	4115	4110	779
606	20231110	092300	344850960	4115	4120	4120	4115	1072
607	20231110	092200	340436320	4120	4120	4120	4115	1299
608	20231110	092100	335085940	4120	4120	4120	4115	1061
609	20231110	092000	330719200	4120	4115	4125	4115	4557
610	20231110	091900	311943495	4115	4120	4120	4115	1549
611	20231110	091800	305567570	4120	4120	4125	4115	614
612	20231110	091700	303038510	4115	4120	4120	4115	622
613	20231110	091600	300478265	4120	4120	4125	4110	2077
614	20231110	091500	291929045	4120	4120	4120	4120	457
615	20231110	091400	290046205	4120	4125	4125	4120	36
616	20231110	091300	289897855	4125	4115	4125	4115	180
617	20231110	091200	289156505	4115	4125	4125	4110	600
618	20231110	091100	286685250	4125	4115	4125	4110	419
619	20231110	091000	284962990	4110	4110	4120	4110	1165
620	20231110	090900	280167265	4120	4125	4125	4110	1080
621	20231110	090800	275724865	4110	4130	4135	4110	1734
622	20231110	090700	268570485	4130	4135	4135	4130	1345
623	20231110	090600	263011565	4140	4135	4140	4115	17490
624	20231110	090500	190759730	4130	4120	4130	4120	1899
625	20231110	090400	182921340	4115	4100	4115	4100	502
626	20231110	090300	180858215	4100	4100	4115	4100	5745
627	20231110	090200	157291605	4105	4110	4110	4095	1220
628	20231110	090100	152285590	4110	4080	4110	4075	19519
629	20231110	090000	72505930	4080	4120	4120	4080	17673