KissMeData/095700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200200	1759202310	9250	9250	9250	9250	1595
3	20231108	200100	1759202310	9250	9250	9250	9250	0
4	20231108	200000	1759202310	9250	9250	9250	9250	0
5	20231108	195900	1759202310	9250	9250	9250	9250	0
6	20231108	195800	1759202310	9250	9250	9250	9250	0
7	20231108	195700	1759202310	9250	9250	9250	9250	0
8	20231108	195600	1759202310	9250	9250	9250	9250	0
9	20231108	195500	1759202310	9250	9250	9250	9250	0
10	20231108	195400	1759202310	9250	9250	9250	9250	0
11	20231108	195300	1759202310	9250	9250	9250	9250	0
12	20231108	195200	1759202310	9250	9250	9250	9250	0
13	20231108	195100	1759202310	9250	9250	9250	9250	0
14	20231108	195000	1759202310	9250	9250	9250	9250	0
15	20231108	194900	1759202310	9250	9250	9250	9250	0
16	20231108	194800	1759202310	9250	9250	9250	9250	0
17	20231108	194700	1759202310	9250	9250	9250	9250	0
18	20231108	194600	1759202310	9250	9250	9250	9250	0
19	20231108	194500	1759202310	9250	9250	9250	9250	0
20	20231108	194400	1759202310	9250	9250	9250	9250	0
21	20231108	194300	1759202310	9250	9250	9250	9250	0
22	20231108	194200	1759202310	9250	9250	9250	9250	0
23	20231108	194100	1759202310	9250	9250	9250	9250	0
24	20231108	194000	1759202310	9250	9250	9250	9250	0
25	20231108	193900	1759202310	9250	9250	9250	9250	0
26	20231108	193800	1759202310	9250	9250	9250	9250	0
27	20231108	193700	1759202310	9250	9250	9250	9250	0
28	20231108	193600	1759202310	9250	9250	9250	9250	0
29	20231108	193500	1759202310	9250	9250	9250	9250	0
30	20231108	193400	1759202310	9250	9250	9250	9250	0
31	20231108	193300	1759202310	9250	9250	9250	9250	0
32	20231108	193200	1759202310	9250	9250	9250	9250	1595
33	20231108	193100	1759202310	9250	9250	9250	9250	0
34	20231108	193000	1759202310	9250	9250	9250	9250	0
35	20231108	192900	1759202310	9250	9250	9250	9250	0
36	20231108	192800	1759202310	9250	9250	9250	9250	0
37	20231108	192700	1759202310	9250	9250	9250	9250	0
38	20231108	192600	1759202310	9250	9250	9250	9250	0
39	20231108	192500	1759202310	9250	9250	9250	9250	0
40	20231108	192400	1759202310	9250	9250	9250	9250	0
41	20231108	192300	1759202310	9250	9250	9250	9250	0
42	20231108	192200	1759202310	9250	9250	9250	9250	0
43	20231108	192100	1759202310	9250	9250	9250	9250	0
44	20231108	192000	1759202310	9250	9250	9250	9250	0
45	20231108	191900	1759202310	9250	9250	9250	9250	0
46	20231108	191800	1759202310	9250	9250	9250	9250	0
47	20231108	191700	1759202310	9250	9250	9250	9250	0
48	20231108	191600	1759202310	9250	9250	9250	9250	0
49	20231108	191500	1759202310	9250	9250	9250	9250	0
50	20231108	191400	1759202310	9250	9250	9250	9250	0
51	20231108	191300	1759202310	9250	9250	9250	9250	0
52	20231108	191200	1759202310	9250	9250	9250	9250	0
53	20231108	191100	1759202310	9250	9250	9250	9250	0
54	20231108	191000	1759202310	9250	9250	9250	9250	0
55	20231108	190900	1759202310	9250	9250	9250	9250	0
56	20231108	190800	1759202310	9250	9250	9250	9250	0
57	20231108	190700	1759202310	9250	9250	9250	9250	0
58	20231108	190600	1759202310	9250	9250	9250	9250	0
59	20231108	190500	1759202310	9250	9250	9250	9250	0
60	20231108	190400	1759202310	9250	9250	9250	9250	0
61	20231108	190300	1759202310	9250	9250	9250	9250	0
62	20231108	190200	1759202310	9250	9250	9250	9250	1595
63	20231108	190100	1759202310	9250	9250	9250	9250	0
64	20231108	190000	1759202310	9250	9250	9250	9250	0
65	20231108	185900	1759202310	9250	9250	9250	9250	0
66	20231108	185800	1759202310	9250	9250	9250	9250	0
67	20231108	185700	1759202310	9250	9250	9250	9250	0
68	20231108	185600	1759202310	9250	9250	9250	9250	0
69	20231108	185500	1759202310	9250	9250	9250	9250	0
70	20231108	185400	1759202310	9250	9250	9250	9250	0
71	20231108	185300	1759202310	9250	9250	9250	9250	0
72	20231108	185200	1759202310	9250	9250	9250	9250	0
73	20231108	185100	1759202310	9250	9250	9250	9250	0
74	20231108	185000	1759202310	9250	9250	9250	9250	0
75	20231108	184900	1759202310	9250	9250	9250	9250	0
76	20231108	184800	1759202310	9250	9250	9250	9250	0
77	20231108	184700	1759202310	9250	9250	9250	9250	0
78	20231108	184600	1759202310	9250	9250	9250	9250	0
79	20231108	184500	1759202310	9250	9250	9250	9250	0
80	20231108	184400	1759202310	9250	9250	9250	9250	0
81	20231108	184300	1759202310	9250	9250	9250	9250	0
82	20231108	184200	1759202310	9250	9250	9250	9250	0
83	20231108	184100	1759202310	9250	9250	9250	9250	0
84	20231108	184000	1759202310	9250	9250	9250	9250	0
85	20231108	183900	1759202310	9250	9250	9250	9250	0
86	20231108	183800	1759202310	9250	9250	9250	9250	0
87	20231108	183700	1759202310	9250	9250	9250	9250	0
88	20231108	183600	1759202310	9250	9250	9250	9250	0
89	20231108	183500	1759202310	9250	9250	9250	9250	0
90	20231108	183400	1759202310	9250	9250	9250	9250	0
91	20231108	183300	1759202310	9250	9250	9250	9250	0
92	20231108	183200	1759202310	9250	9250	9250	9250	1595
93	20231108	183100	1759202310	9250	9250	9250	9250	0
94	20231108	183000	1759202310	9250	9250	9250	9250	0
95	20231108	182900	1759202310	9250	9250	9250	9250	0
96	20231108	182800	1759202310	9250	9250	9250	9250	0
97	20231108	182700	1759202310	9250	9250	9250	9250	0
98	20231108	182600	1759202310	9250	9250	9250	9250	0
99	20231108	182500	1759202310	9250	9250	9250	9250	0
100	20231108	182400	1759202310	9250	9250	9250	9250	0
101	20231108	182300	1759202310	9250	9250	9250	9250	0
102	20231108	182200	1759202310	9250	9250	9250	9250	0
103	20231108	182100	1759202310	9250	9250	9250	9250	0
104	20231108	182000	1759202310	9250	9250	9250	9250	0
105	20231108	181900	1759202310	9250	9250	9250	9250	0
106	20231108	181800	1759202310	9250	9250	9250	9250	0
107	20231108	181700	1759202310	9250	9250	9250	9250	0
108	20231108	181600	1759202310	9250	9250	9250	9250	0
109	20231108	181500	1759202310	9250	9250	9250	9250	0
110	20231108	181400	1759202310	9250	9250	9250	9250	0
111	20231108	181300	1759202310	9250	9250	9250	9250	0
112	20231108	181200	1759202310	9250	9250	9250	9250	0
113	20231108	181100	1759202310	9250	9250	9250	9250	0
114	20231108	181000	1759202310	9250	9250	9250	9250	0
115	20231108	180900	1759202310	9250	9250	9250	9250	0
116	20231108	180800	1759202310	9250	9250	9250	9250	0
117	20231108	180700	1759202310	9250	9250	9250	9250	0
118	20231108	180600	1759202310	9250	9250	9250	9250	0
119	20231108	180500	1759202310	9250	9250	9250	9250	0
120	20231108	180400	1759202310	9250	9250	9250	9250	0
121	20231108	180300	1759202310	9250	9250	9250	9250	0
122	20231108	180200	1759202310	9250	9250	9250	9250	1595
123	20231108	180100	1759202310	9250	9250	9250	9250	0
124	20231108	180000	1759202310	9250	9250	9250	9250	0
125	20231108	175900	1759202310	9250	9250	9250	9250	0
126	20231108	175800	1759202310	9250	9250	9250	9250	0
127	20231108	175700	1759202310	9250	9250	9250	9250	0
128	20231108	175600	1759202310	9250	9250	9250	9250	0
129	20231108	175500	1759202310	9250	9250	9250	9250	0
130	20231108	175400	1759202310	9250	9250	9250	9250	0
131	20231108	175300	1759202310	9250	9250	9250	9250	0
132	20231108	175200	1759202310	9250	9250	9250	9250	0
133	20231108	175100	1759202310	9250	9250	9250	9250	0
134	20231108	175000	1759202310	9250	9250	9250	9250	0
135	20231108	174900	1759202310	9250	9250	9250	9250	0
136	20231108	174800	1759202310	9250	9250	9250	9250	0
137	20231108	174700	1759202310	9250	9250	9250	9250	0
138	20231108	174600	1759202310	9250	9250	9250	9250	0
139	20231108	174500	1759202310	9250	9250	9250	9250	0
140	20231108	174400	1759202310	9250	9250	9250	9250	0
141	20231108	174300	1759202310	9250	9250	9250	9250	0
142	20231108	174200	1759202310	9250	9250	9250	9250	0
143	20231108	174100	1759202310	9250	9250	9250	9250	0
144	20231108	174000	1759202310	9250	9250	9250	9250	0
145	20231108	173900	1759202310	9250	9250	9250	9250	0
146	20231108	173800	1759202310	9250	9250	9250	9250	0
147	20231108	173700	1759202310	9250	9250	9250	9250	0
148	20231108	173600	1759202310	9250	9250	9250	9250	0
149	20231108	173500	1759202310	9250	9250	9250	9250	0
150	20231108	173400	1759202310	9250	9250	9250	9250	0
151	20231108	173300	1759202310	9250	9250	9250	9250	0
152	20231108	173200	1759202310	9250	9250	9250	9250	1595
153	20231108	173100	1759202310	9250	9250	9250	9250	0
154	20231108	173000	1759202310	9250	9250	9250	9250	0
155	20231108	172900	1759202310	9250	9250	9250	9250	0
156	20231108	172800	1759202310	9250	9250	9250	9250	0
157	20231108	172700	1759202310	9250	9250	9250	9250	0
158	20231108	172600	1759202310	9250	9250	9250	9250	0
159	20231108	172500	1759202310	9250	9250	9250	9250	0
160	20231108	172400	1759202310	9250	9250	9250	9250	0
161	20231108	172300	1759202310	9250	9250	9250	9250	0
162	20231108	172200	1759202310	9250	9250	9250	9250	0
163	20231108	172100	1759202310	9250	9250	9250	9250	0
164	20231108	172000	1759202310	9250	9250	9250	9250	0
165	20231108	171900	1759202310	9250	9250	9250	9250	0
166	20231108	171800	1759202310	9250	9250	9250	9250	0
167	20231108	171700	1759202310	9250	9250	9250	9250	0
168	20231108	171600	1759202310	9250	9250	9250	9250	0
169	20231108	171500	1759202310	9250	9250	9250	9250	0
170	20231108	171400	1759202310	9250	9250	9250	9250	0
171	20231108	171300	1759202310	9250	9250	9250	9250	0
172	20231108	171200	1759202310	9250	9250	9250	9250	0
173	20231108	171100	1759202310	9250	9250	9250	9250	0
174	20231108	171000	1759202310	9250	9250	9250	9250	0
175	20231108	170900	1759202310	9250	9250	9250	9250	0
176	20231108	170800	1759202310	9250	9250	9250	9250	0
177	20231108	170700	1759202310	9250	9250	9250	9250	0
178	20231108	170600	1759202310	9250	9250	9250	9250	0
179	20231108	170500	1759202310	9250	9250	9250	9250	0
180	20231108	170400	1759202310	9250	9250	9250	9250	0
181	20231108	170300	1759202310	9250	9250	9250	9250	0
182	20231108	170200	1759202310	9250	9250	9250	9250	1595
183	20231108	170100	1759202310	9250	9250	9250	9250	0
184	20231108	170000	1759202310	9250	9250	9250	9250	0
185	20231108	165900	1759202310	9250	9250	9250	9250	0
186	20231108	165800	1759202310	9250	9250	9250	9250	0
187	20231108	165700	1759202310	9250	9250	9250	9250	0
188	20231108	165600	1759202310	9250	9250	9250	9250	0
189	20231108	165500	1759202310	9250	9250	9250	9250	0
190	20231108	165400	1759202310	9250	9250	9250	9250	0
191	20231108	165300	1759202310	9250	9250	9250	9250	0
192	20231108	165200	1759202310	9250	9250	9250	9250	0
193	20231108	165100	1759202310	9250	9250	9250	9250	0
194	20231108	165000	1759202310	9250	9250	9250	9250	0
195	20231108	164900	1759202310	9250	9250	9250	9250	0
196	20231108	164800	1759202310	9250	9250	9250	9250	0
197	20231108	164700	1759202310	9250	9250	9250	9250	0
198	20231108	164600	1759202310	9250	9250	9250	9250	0
199	20231108	164500	1759202310	9250	9250	9250	9250	0
200	20231108	164400	1759202310	9250	9250	9250	9250	0
201	20231108	164300	1759202310	9250	9250	9250	9250	0
202	20231108	164200	1759202310	9250	9250	9250	9250	0
203	20231108	164100	1759202310	9250	9250	9250	9250	0
204	20231108	164000	1759202310	9250	9250	9250	9250	0
205	20231108	163900	1759202310	9250	9250	9250	9250	0
206	20231108	163800	1759202310	9250	9250	9250	9250	0
207	20231108	163700	1759202310	9250	9250	9250	9250	0
208	20231108	163600	1759202310	9250	9250	9250	9250	0
209	20231108	163500	1759202310	9250	9250	9250	9250	0
210	20231108	163400	1759202310	9250	9250	9250	9250	0
211	20231108	163300	1759202310	9250	9250	9250	9250	0
212	20231108	163200	1759202310	9250	9250	9250	9250	1595
213	20231108	163100	1759202310	9250	9250	9250	9250	0
214	20231108	163000	1759202310	9250	9250	9250	9250	0
215	20231108	162900	1759202310	9250	9250	9250	9250	0
216	20231108	162800	1759202310	9250	9250	9250	9250	0
217	20231108	162700	1759202310	9250	9250	9250	9250	0
218	20231108	162600	1759202310	9250	9250	9250	9250	0
219	20231108	162500	1759202310	9250	9250	9250	9250	0
220	20231108	162400	1759202310	9250	9250	9250	9250	0
221	20231108	162300	1759202310	9250	9250	9250	9250	0
222	20231108	162200	1759202310	9250	9250	9250	9250	0
223	20231108	162100	1759202310	9250	9250	9250	9250	0
224	20231108	162000	1759202310	9250	9250	9250	9250	0
225	20231108	161900	1759202310	9250	9250	9250	9250	0
226	20231108	161800	1759202310	9250	9250	9250	9250	0
227	20231108	161700	1759202310	9250	9250	9250	9250	0
228	20231108	161600	1759202310	9250	9250	9250	9250	0
229	20231108	161500	1759202310	9250	9250	9250	9250	0
230	20231108	161400	1759202310	9250	9250	9250	9250	0
231	20231108	161300	1759202310	9250	9250	9250	9250	0
232	20231108	161200	1759202310	9250	9250	9250	9250	0
233	20231108	161100	1759202310	9250	9250	9250	9250	0
234	20231108	161000	1759202310	9250	9250	9250	9250	0
235	20231108	160900	1759202310	9250	9250	9250	9250	0
236	20231108	160800	1759202310	9250	9250	9250	9250	0
237	20231108	160700	1759202310	9250	9250	9250	9250	0
238	20231108	160600	1759202310	9250	9250	9250	9250	0
239	20231108	160500	1759202310	9250	9250	9250	9250	0
240	20231108	160400	1759202310	9250	9250	9250	9250	0
241	20231108	160300	1759202310	9250	9250	9250	9250	0
242	20231108	160200	1759202310	9250	9250	9250	9250	1595
243	20231108	160100	1759202310	9250	9250	9250	9250	0
244	20231108	160000	1759202310	9250	9250	9250	9250	0
245	20231108	155900	1759202310	9250	9250	9250	9250	0
246	20231108	155800	1759202310	9250	9250	9250	9250	0
247	20231108	155700	1759202310	9250	9250	9250	9250	0
248	20231108	155600	1759202310	9250	9250	9250	9250	0
249	20231108	155500	1759202310	9250	9250	9250	9250	0
250	20231108	155400	1759202310	9250	9250	9250	9250	0
251	20231108	155300	1759202310	9250	9250	9250	9250	0
252	20231108	155200	1759202310	9250	9250	9250	9250	0
253	20231108	155100	1759202310	9250	9250	9250	9250	0
254	20231108	155000	1759202310	9250	9250	9250	9250	0
255	20231108	154900	1759202310	9250	9250	9250	9250	0
256	20231108	154800	1759202310	9250	9250	9250	9250	0
257	20231108	154700	1759202310	9250	9250	9250	9250	0
258	20231108	154600	1759202310	9250	9250	9250	9250	0
259	20231108	154500	1759202310	9250	9250	9250	9250	0
260	20231108	154400	1759202310	9250	9250	9250	9250	0
261	20231108	154300	1759202310	9250	9250	9250	9250	0
262	20231108	154200	1759202310	9250	9250	9250	9250	0
263	20231108	154100	1759202310	9250	9250	9250	9250	0
264	20231108	154000	1759202310	9250	9250	9250	9250	0
265	20231108	153900	1759202310	9250	9250	9250	9250	0
266	20231108	153800	1759202310	9250	9250	9250	9250	0
267	20231108	153700	1759202310	9250	9250	9250	9250	0
268	20231108	153600	1759202310	9250	9250	9250	9250	0
269	20231108	153500	1759202310	9250	9250	9250	9250	0
270	20231108	153400	1759202310	9250	9250	9250	9250	0
271	20231108	153300	1759202310	9250	9250	9250	9250	0
272	20231108	153200	1759202310	9250	9250	9250	9250	1595
273	20231108	153100	1759202310	9250	9250	9250	9250	0
274	20231108	153000	1759202310	9250	9250	9250	9250	1595
275	20231108	152900	1744448560	9250	9250	9250	9250	0
276	20231108	152800	1744448560	9250	9250	9250	9250	0
277	20231108	152700	1744448560	9250	9250	9250	9250	0
278	20231108	152600	1744448560	9250	9250	9250	9250	0
279	20231108	152500	1744448560	9250	9250	9250	9250	0
280	20231108	152400	1744448560	9250	9250	9250	9250	0
281	20231108	152300	1744448560	9250	9250	9250	9250	0
282	20231108	152200	1744448560	9250	9250	9250	9250	0
283	20231108	152100	1744448560	9250	9250	9250	9250	0
284	20231108	152000	1744448560	9250	9250	9250	9250	0
285	20231108	151900	1744448560	9250	9240	9250	9230	373
286	20231108	151800	1740999350	9240	9240	9240	9240	57
287	20231108	151700	1740472670	9230	9240	9240	9230	52
288	20231108	151600	1739992240	9230	9250	9250	9230	364
289	20231108	151500	1736625600	9250	9250	9250	9250	114
290	20231108	151400	1735571100	9250	9230	9250	9220	2228
291	20231108	151300	1714995400	9220	9210	9220	9210	631
292	20231108	151200	1709177980	9210	9210	9210	9190	726
293	20231108	151100	1702493090	9210	9220	9220	9190	2065
294	20231108	151000	1683498530	9230	9200	9230	9200	517
295	20231108	150900	1678731830	9200	9220	9220	9200	1000
296	20231108	150800	1669521610	9220	9220	9220	9220	365
297	20231108	150700	1666156310	9220	9220	9230	9220	6
298	20231108	150600	1666100960	9220	9200	9220	9200	390
299	20231108	150500	1662506090	9210	9200	9210	9200	261
300	20231108	150400	1660103540	9200	9200	9200	9200	674
301	20231108	150300	1653902740	9200	9200	9200	9200	196
302	20231108	150200	1652099540	9200	9200	9200	9200	0
303	20231108	150100	1652099540	9200	9210	9210	9190	1593
304	20231108	150000	1637452650	9210	9200	9210	9200	589
305	20231108	145900	1632033030	9200	9220	9220	9200	331
306	20231108	145800	1628985390	9210	9220	9220	9210	225
307	20231108	145700	1626911020	9220	9230	9230	9220	193
308	20231108	145600	1625131430	9230	9220	9230	9220	27
309	20231108	145500	1624882460	9230	9220	9230	9210	177
310	20231108	145400	1623250540	9210	9210	9210	9210	9
311	20231108	145300	1623167650	9220	9220	9220	9220	417
312	20231108	145200	1619322910	9200	9220	9220	9200	616
313	20231108	145100	1613649550	9220	9210	9220	9210	51
314	20231108	145000	1613179780	9210	9210	9220	9210	75
315	20231108	144900	1612489000	9210	9200	9210	9200	20
316	20231108	144800	1612304890	9210	9220	9220	9210	252
317	20231108	144700	1609983940	9220	9210	9220	9210	328
318	20231108	144600	1606959950	9210	9200	9220	9200	213
319	20231108	144500	1604997850	9200	9200	9210	9200	139
320	20231108	144400	1603717940	9210	9210	9210	9200	71
321	20231108	144300	1603064660	9200	9210	9210	9200	476
322	20231108	144200	1598684210	9200	9220	9220	9200	406
323	20231108	144100	1594942740	9220	9230	9230	9210	11
324	20231108	144000	1594841330	9230	9210	9230	9210	134
325	20231108	143900	1593605020	9220	9220	9220	9220	13
326	20231108	143800	1593485160	9230	9200	9250	9200	368
327	20231108	143700	1590087230	9210	9210	9210	9200	603
328	20231108	143600	1584538660	9200	9210	9210	9200	86
329	20231108	143500	1583746660	9220	9210	9220	9210	56
330	20231108	143400	1583230840	9220	9210	9220	9210	47
331	20231108	143300	1582797550	9220	9210	9220	9210	493
332	20231108	143200	1578252200	9210	9210	9220	9210	10
333	20231108	143100	1578160070	9200	9200	9210	9200	13
334	20231108	143000	1578040440	9200	9200	9210	9200	54
335	20231108	142900	1577543450	9210	9220	9220	9200	155
336	20231108	142800	1576115760	9240	9250	9260	9200	1135
337	20231108	142700	1565652210	9250	9260	9260	9250	451
338	20231108	142600	1561480410	9250	9230	9260	9230	1001
339	20231108	142500	1552234170	9220	9230	9230	9220	47
340	20231108	142400	1551800770	9220	9220	9230	9220	68
341	20231108	142300	1551173780	9230	9220	9230	9220	58
342	20231108	142200	1550638960	9230	9210	9250	9210	294
343	20231108	142100	1547923090	9220	9230	9230	9220	162
344	20231108	142000	1546428450	9230	9220	9230	9200	747
345	20231108	141900	1539545520	9220	9220	9220	9210	30
346	20231108	141800	1539269130	9210	9210	9220	9210	175
347	20231108	141700	1537657340	9220	9210	9220	9210	40
348	20231108	141600	1537288910	9220	9230	9230	9210	235
349	20231108	141500	1535122330	9230	9230	9240	9220	364
350	20231108	141400	1531763810	9240	9230	9240	9230	67
351	20231108	141300	1531145360	9230	9230	9240	9230	49
352	20231108	141200	1530693030	9230	9230	9230	9230	20
353	20231108	141100	1530508430	9230	9240	9240	9230	41
354	20231108	141000	1530129960	9230	9230	9240	9230	71
355	20231108	140900	1529474570	9240	9240	9240	9230	66
356	20231108	140800	1528865300	9230	9220	9240	9220	14
357	20231108	140700	1528736090	9240	9230	9240	9210	385
358	20231108	140600	1525180680	9210	9210	9230	9210	69
359	20231108	140500	1524545030	9220	9210	9220	9210	67
360	20231108	140400	1523927930	9210	9220	9220	9210	504
361	20231108	140300	1519283160	9220	9210	9220	9210	307
362	20231108	140200	1516452700	9220	9220	9230	9220	188
363	20231108	140100	1514719240	9230	9220	9230	9220	12
364	20231108	140000	1514608530	9230	9220	9230	9220	87
365	20231108	135900	1513806330	9220	9220	9230	9220	53
366	20231108	135800	1513317500	9220	9220	9230	9220	61
367	20231108	135700	1512755000	9220	9220	9230	9220	39
368	20231108	135600	1512395360	9220	9230	9230	9220	72
369	20231108	135500	1511731460	9220	9210	9220	9210	44
370	20231108	135400	1511325950	9220	9220	9220	9210	15
371	20231108	135300	1511187730	9210	9220	9220	9210	380
372	20231108	135200	1507684760	9220	9220	9220	9220	7
373	20231108	135100	1507620220	9220	9220	9220	9220	82
374	20231108	135000	1506864180	9220	9220	9220	9220	27
375	20231108	134900	1506615240	9230	9230	9230	9220	299
376	20231108	134800	1503855490	9240	9230	9240	9230	69
377	20231108	134700	1503218610	9230	9230	9230	9230	33
378	20231108	134600	1502914020	9230	9250	9250	9230	631
379	20231108	134500	1497080840	9250	9250	9260	9250	164
380	20231108	134400	1495563000	9250	9250	9250	9250	31
381	20231108	134300	1495276250	9260	9250	9260	9250	42
382	20231108	134200	1494887690	9250	9250	9260	9250	80
383	20231108	134100	1494147620	9260	9240	9260	9240	20
384	20231108	134000	1493962760	9250	9240	9250	9240	62
385	20231108	133900	1493389580	9240	9230	9260	9230	163
386	20231108	133800	1491882460	9230	9230	9240	9230	32
387	20231108	133700	1491587040	9230	9230	9240	9230	145
388	20231108	133600	1490247640	9230	9230	9240	9230	42
389	20231108	133500	1489859910	9230	9220	9240	9210	76
390	20231108	133400	1489158530	9210	9220	9220	9210	55
391	20231108	133300	1488651590	9220	9220	9230	9220	67
392	20231108	133200	1488033780	9220	9220	9220	9210	102
393	20231108	133100	1487093620	9220	9230	9230	9210	207
394	20231108	133000	1485184930	9230	9210	9230	9210	121
395	20231108	132900	1484068280	9210	9220	9220	9210	360
396	20231108	132800	1480752250	9210	9220	9220	9210	39
397	20231108	132700	1480393000	9210	9210	9210	9210	14
398	20231108	132600	1480264060	9210	9220	9220	9210	452
399	20231108	132500	1476101090	9220	9200	9220	9200	1322
400	20231108	132400	1463932430	9210	9210	9210	9200	299
401	20231108	132300	1461179580	9210	9210	9210	9210	86
402	20231108	132200	1460387520	9210	9210	9220	9210	145
403	20231108	132100	1459052010	9220	9220	9220	9220	104
404	20231108	132000	1458093130	9220	9220	9230	9210	142
405	20231108	131900	1456783240	9220	9210	9220	9210	99
406	20231108	131800	1455870750	9220	9220	9220	9220	347
407	20231108	131700	1452671410	9220	9220	9220	9220	230
408	20231108	131600	1450550810	9220	9220	9220	9220	28
409	20231108	131500	1450292650	9210	9220	9220	9210	85
410	20231108	131400	1449509740	9210	9220	9220	9210	42
411	20231108	131300	1449122860	9210	9220	9220	9210	50
412	20231108	131200	1448662330	9220	9220	9220	9220	68
413	20231108	131100	1448035370	9220	9230	9230	9220	6
414	20231108	131000	1447980010	9250	9250	9250	9250	0
415	20231108	130900	1447980010	9250	9210	9250	9210	535
416	20231108	130800	1443035420	9220	9210	9220	9210	53
417	20231108	130700	1442547270	9210	9220	9230	9210	712
418	20231108	130600	1435987360	9220	9220	9230	9220	295
419	20231108	130500	1433267420	9230	9230	9230	9230	24
420	20231108	130400	1433045900	9230	9230	9230	9230	80
421	20231108	130300	1432307500	9230	9240	9240	9230	69
422	20231108	130200	1431670590	9250	9230	9250	9230	106
423	20231108	130100	1430690790	9240	9240	9240	9240	388
424	20231108	130000	1427105670	9240	9240	9250	9240	14
425	20231108	125900	1426976300	9240	9230	9250	9230	69
426	20231108	125800	1426338790	9240	9220	9240	9220	61
427	20231108	125700	1425776280	9220	9220	9220	9220	30
428	20231108	125600	1425499680	9220	9220	9220	9220	21
429	20231108	125500	1425306060	9220	9220	9220	9210	401
430	20231108	125400	1421608860	9220	9230	9230	9220	7
431	20231108	125300	1421544290	9230	9220	9230	9210	159
432	20231108	125200	1420078360	9220	9220	9220	9220	83
433	20231108	125100	1419313100	9230	9220	9230	9210	117
434	20231108	125000	1418234490	9220	9210	9220	9210	79
435	20231108	124900	1417506710	9220	9220	9230	9210	27
436	20231108	124800	1417257780	9210	9210	9210	9210	49
437	20231108	124700	1416806490	9230	9210	9230	9200	196
438	20231108	124600	1415000160	9210	9220	9220	9210	58
439	20231108	124500	1414465970	9210	9210	9210	9210	19
440	20231108	124400	1414290980	9210	9210	9210	9200	78
441	20231108	124300	1413572900	9210	9210	9210	9210	84
442	20231108	124200	1412799260	9210	9200	9220	9200	68
443	20231108	124100	1412172980	9210	9210	9210	9200	99
444	20231108	124000	1411262100	9210	9210	9210	9200	192
445	20231108	123900	1409493800	9200	9200	9200	9200	100
446	20231108	123800	1408573800	9200	9200	9200	9200	134
447	20231108	123700	1407341000	9200	9210	9210	9200	105
448	20231108	123600	1406374880	9200	9210	9210	9200	133
449	20231108	123500	1405150280	9200	9200	9200	9200	250
450	20231108	123400	1402850280	9200	9200	9200	9200	223
451	20231108	123300	1400798680	9200	9210	9210	9200	1309
452	20231108	123200	1388748590	9210	9220	9220	9210	77
453	20231108	123100	1388038940	9210	9210	9220	9210	103
454	20231108	123000	1387089310	9210	9210	9210	9210	91
455	20231108	122900	1386251200	9210	9210	9210	9210	64
456	20231108	122800	1385661760	9210	9210	9220	9210	78
457	20231108	122700	1384943370	9210	9230	9230	9210	411
458	20231108	122600	1381157110	9230	9220	9230	9220	192
459	20231108	122500	1379386240	9220	9220	9220	9220	48
460	20231108	122400	1378943680	9230	9220	9230	9220	772
461	20231108	122300	1371825830	9220	9210	9220	9210	226
462	20231108	122200	1369742370	9210	9210	9210	9210	309
463	20231108	122100	1366896480	9210	9220	9220	9210	1002
464	20231108	122000	1357667370	9220	9220	9220	9210	89
465	20231108	121900	1356847280	9220	9220	9220	9220	126
466	20231108	121800	1355685560	9220	9220	9220	9220	66
467	20231108	121700	1355077040	9210	9220	9220	9210	431
468	20231108	121600	1351107190	9220	9250	9250	9220	1091
469	20231108	121500	1341034910	9250	9250	9250	9250	18
470	20231108	121400	1340868410	9250	9250	9250	9250	56
471	20231108	121300	1340350410	9250	9260	9260	9250	604
472	20231108	121200	1334759880	9260	9260	9270	9260	48
473	20231108	121100	1334315230	9270	9270	9270	9270	36
474	20231108	121000	1333981510	9270	9280	9290	9270	272
475	20231108	120900	1331457120	9280	9280	9280	9280	112
476	20231108	120800	1330417760	9280	9310	9310	9280	764
477	20231108	120700	1323321530	9310	9310	9310	9300	445
478	20231108	120600	1319181350	9310	9310	9310	9310	27
479	20231108	120500	1318929980	9310	9300	9310	9300	867
480	20231108	120400	1310860930	9310	9300	9320	9300	322
481	20231108	120300	1307862180	9290	9280	9300	9280	880
482	20231108	120200	1299686070	9280	9340	9340	9280	5634
483	20231108	120100	1247274950	9330	9340	9340	9330	46
484	20231108	120000	1246845760	9340	9320	9340	9320	472
485	20231108	115900	1242442310	9330	9320	9330	9320	686
486	20231108	115800	1236043630	9330	9340	9340	9320	651
487	20231108	115700	1229970470	9340	9340	9350	9330	677
488	20231108	115600	1223650680	9340	9360	9360	9310	2560
489	20231108	115500	1199769680	9360	9380	9380	9360	301
490	20231108	115400	1196950010	9370	9380	9380	9370	485
491	20231108	115300	1192401550	9380	9380	9380	9380	525
492	20231108	115200	1187477050	9390	9390	9400	9380	999
493	20231108	115100	1178091930	9390	9400	9400	9390	749
494	20231108	115000	1171051870	9400	9410	9410	9400	564
495	20231108	114900	1165745220	9410	9380	9410	9380	2680
496	20231108	114800	1140566970	9380	9380	9390	9370	255
497	20231108	114700	1138173670	9390	9370	9390	9360	239
498	20231108	114600	1135932590	9370	9380	9380	9370	157
499	20231108	114500	1134460040	9380	9380	9390	9380	391
500	20231108	114400	1130789120	9380	9380	9380	9380	658
501	20231108	114300	1124617080	9370	9390	9400	9360	619
502	20231108	114200	1118817720	9390	9340	9400	9340	4267
503	20231108	114100	1078811940	9330	9330	9340	9330	350
504	20231108	114000	1075546360	9330	9310	9340	9310	290
505	20231108	113900	1072842340	9310	9330	9330	9310	190
506	20231108	113800	1071071170	9330	9340	9350	9330	576
507	20231108	113700	1065689140	9320	9340	9340	9320	932
508	20231108	113600	1056993070	9350	9360	9360	9340	812
509	20231108	113500	1049400350	9370	9370	9380	9360	543
510	20231108	113400	1044313190	9370	9380	9380	9370	140
511	20231108	113300	1043000530	9370	9370	9380	9360	295
512	20231108	113200	1040235520	9370	9330	9390	9330	6441
513	20231108	113100	979936970	9340	9330	9340	9330	363
514	20231108	113000	976549100	9330	9320	9330	9320	231
515	20231108	112900	974394070	9330	9310	9330	9310	3259
516	20231108	112800	944010590	9300	9300	9310	9300	217
517	20231108	112700	941991850	9300	9290	9300	9290	191
518	20231108	112600	940215820	9290	9290	9310	9280	245
519	20231108	112500	937938160	9310	9290	9310	9290	224
520	20231108	112400	935857010	9270	9270	9270	9270	7
521	20231108	112300	935792120	9270	9300	9310	9270	661
522	20231108	112200	929653370	9310	9310	9320	9310	159
523	20231108	112100	928173070	9320	9330	9330	9320	982
524	20231108	112000	919017400	9320	9320	9330	9310	495
525	20231108	111900	914404000	9310	9300	9310	9290	2452
526	20231108	111800	891599210	9300	9290	9300	9280	262
527	20231108	111700	889163890	9300	9280	9300	9280	1925
528	20231108	111600	871278000	9280	9290	9290	9280	53
529	20231108	111500	870786140	9280	9280	9280	9280	60
530	20231108	111400	870229340	9290	9280	9290	9280	372
531	20231108	111300	866776560	9270	9270	9290	9270	236
532	20231108	111200	864586890	9280	9240	9280	9240	876
533	20231108	111100	856468180	9230	9220	9240	9220	263
534	20231108	111000	854040310	9220	9220	9220	9220	135
535	20231108	110900	852795610	9230	9250	9250	9230	42
536	20231108	110800	852407750	9240	9240	9240	9240	72
537	20231108	110700	851742470	9230	9210	9230	9210	232
538	20231108	110600	849603710	9210	9220	9220	9210	236
539	20231108	110500	847428520	9220	9220	9220	9220	165
540	20231108	110400	845907220	9220	9240	9240	9220	876
541	20231108	110300	837824490	9240	9240	9240	9240	325
542	20231108	110200	834821490	9240	9250	9260	9240	595
543	20231108	110100	829318460	9250	9250	9250	9250	43
544	20231108	110000	828920710	9250	9250	9260	9250	75
545	20231108	105900	828226780	9260	9260	9270	9260	354
546	20231108	105800	824948540	9260	9270	9270	9260	200
547	20231108	105700	823095230	9270	9290	9290	9270	671
548	20231108	105600	816868340	9290	9290	9300	9290	2004
549	20231108	105500	798250900	9280	9260	9280	9260	1400
550	20231108	105400	785262300	9260	9260	9260	9260	36
551	20231108	105300	784928940	9260	9260	9260	9260	63
552	20231108	105200	784345560	9260	9270	9270	9260	466
553	20231108	105100	780025770	9260	9270	9270	9250	36
554	20231108	105000	779692420	9260	9260	9260	9250	347
555	20231108	104900	776480400	9260	9260	9260	9250	64
556	20231108	104800	775887790	9260	9250	9260	9250	25
557	20231108	104700	775656330	9250	9250	9260	9250	118
558	20231108	104600	774564730	9260	9260	9270	9250	38
559	20231108	104500	774212900	9260	9260	9260	9250	101
560	20231108	104400	773278070	9260	9250	9260	9250	333
561	20231108	104300	770194820	9250	9230	9250	9230	227
562	20231108	104200	768095650	9230	9230	9230	9230	63
563	20231108	104100	767514160	9230	9230	9230	9230	19
564	20231108	104000	767338790	9230	9230	9230	9230	35
565	20231108	103900	767015740	9230	9220	9230	9220	197
566	20231108	103800	765197800	9220	9220	9220	9220	21
567	20231108	103700	765004180	9220	9220	9230	9220	49
568	20231108	103600	764552340	9220	9230	9230	9220	148
569	20231108	103500	763186630	9230	9220	9230	9220	246
570	20231108	103400	760916700	9220	9220	9220	9220	213
571	20231108	103300	758952840	9220	9240	9240	9220	1122
572	20231108	103200	748590310	9240	9240	9240	9240	6
573	20231108	103100	748534870	9240	9240	9240	9240	122
574	20231108	103000	747407590	9240	9240	9250	9240	29
575	20231108	102900	747139620	9240	9240	9250	9240	1068
576	20231108	102800	737270990	9250	9240	9250	9230	350
577	20231108	102700	734035000	9230	9240	9240	9230	9
578	20231108	102600	733951910	9240	9230	9240	9230	532
579	20231108	102500	729040960	9240	9250	9250	9240	32
580	20231108	102400	728745170	9240	9230	9270	9230	1151
581	20231108	102300	718088580	9230	9240	9250	9230	216
582	20231108	102200	716093390	9250	9250	9250	9250	437
583	20231108	102100	712051140	9250	9250	9250	9250	17
584	20231108	102000	711893890	9250	9250	9250	9250	140
585	20231108	101900	710598890	9250	9250	9250	9250	59
586	20231108	101800	710053140	9250	9250	9250	9250	3
587	20231108	101700	710025390	9250	9260	9260	9250	330
588	20231108	101600	706970030	9260	9270	9270	9260	47
589	20231108	101500	706534540	9280	9270	9280	9270	243
590	20231108	101400	704280770	9280	9260	9280	9260	1118
591	20231108	101300	693917940	9260	9250	9260	9250	56
592	20231108	101200	693399920	9250	9260	9260	9250	270
593	20231108	101100	690900050	9250	9260	9260	9250	159
594	20231108	101000	689428300	9260	9260	9270	9250	71
595	20231108	100900	688771180	9260	9240	9270	9240	450
596	20231108	100800	684605610	9250	9240	9260	9240	32
597	20231108	100700	684309540	9240	9240	9240	9230	760
598	20231108	100600	677289360	9230	9270	9280	9230	353
599	20231108	100500	674024560	9270	9260	9280	9260	552
600	20231108	100400	668909530	9260	9260	9260	9240	1901
601	20231108	100300	651323810	9260	9260	9270	9260	479
602	20231108	100200	646884130	9250	9260	9270	9250	250
603	20231108	100100	644569100	9250	9250	9270	9250	391
604	20231108	100000	640947280	9250	9250	9260	9250	76
605	20231108	095900	640244050	9260	9270	9270	9250	1472
606	20231108	095800	626618160	9270	9280	9280	9270	195
607	20231108	095700	624809720	9280	9290	9300	9280	344
608	20231108	095600	621613190	9290	9270	9300	9270	5117
609	20231108	095500	574077370	9270	9260	9270	9250	755
610	20231108	095400	567088590	9260	9250	9270	9250	1873
611	20231108	095300	549730510	9260	9260	9260	9250	238
612	20231108	095200	547526660	9260	9260	9270	9250	428
613	20231108	095100	543563390	9270	9260	9270	9260	55
614	20231108	095000	543054070	9250	9260	9260	9250	115
615	20231108	094900	541990170	9260	9260	9270	9250	1476
616	20231108	094800	528318300	9260	9250	9260	9250	520
617	20231108	094700	523507130	9240	9240	9250	9240	51
618	20231108	094600	523035440	9240	9250	9250	9240	110
619	20231108	094500	522018930	9260	9250	9260	9250	717
620	20231108	094400	515380450	9250	9260	9260	9250	245
621	20231108	094300	513111850	9270	9280	9280	9270	1326
622	20231108	094200	500808410	9280	9270	9280	9270	2554
623	20231108	094100	477120130	9260	9230	9270	9230	1570
624	20231108	094000	462601060	9230	9230	9230	9230	450
625	20231108	093900	458447560	9240	9240	9240	9240	476
626	20231108	093800	454049320	9240	9250	9250	9240	71
627	20231108	093700	453392770	9240	9240	9250	9240	392
628	20231108	093600	449769470	9240	9260	9260	9230	285
629	20231108	093500	447136960	9260	9260	9260	9260	58
630	20231108	093400	446599880	9260	9230	9270	9230	464
631	20231108	093300	442306380	9230	9270	9280	9230	1879
632	20231108	093200	424901990	9270	9270	9270	9260	185
633	20231108	093100	423187050	9270	9290	9290	9270	2253
634	20231108	093000	402280870	9280	9250	9290	9250	3385
635	20231108	092900	370907720	9250	9250	9250	9230	1972
636	20231108	092800	352677630	9240	9240	9250	9220	1128
637	20231108	092700	342259470	9240	9230	9240	9230	1529
638	20231108	092600	328141800	9230	9220	9230	9220	143
639	20231108	092500	326822340	9210	9220	9230	9210	1043
640	20231108	092400	317201380	9220	9230	9230	9220	47
641	20231108	092300	316767680	9230	9220	9230	9200	1897
642	20231108	092200	299282850	9210	9240	9240	9200	5018
643	20231108	092100	253042520	9240	9210	9240	9210	1989
644	20231108	092000	234693280	9210	9220	9230	9190	2585
645	20231108	091900	210906720	9220	9220	9230	9220	249
646	20231108	091800	208610930	9220	9200	9220	9200	311
647	20231108	091700	205744130	9200	9220	9220	9200	53
648	20231108	091600	205255530	9220	9190	9220	9190	412
649	20231108	091500	201458830	9190	9190	9190	9190	479
650	20231108	091400	197056820	9190	9210	9210	9190	204
651	20231108	091300	195180820	9220	9190	9220	9190	429
652	20231108	091200	191234300	9180	9190	9190	9180	61
653	20231108	091100	190674220	9190	9190	9190	9170	334
654	20231108	091000	187609430	9210	9190	9210	9160	749
655	20231108	090900	180739830	9190	9180	9230	9180	809
656	20231108	090800	173284260	9180	9230	9230	9180	1247
657	20231108	090700	161806870	9230	9250	9260	9230	1572
658	20231108	090600	147269560	9250	9190	9250	9190	4337
659	20231108	090500	107329290	9190	9170	9190	9160	1019
660	20231108	090400	97972370	9170	9160	9170	9150	3321
661	20231108	090300	67553760	9190	9160	9190	9160	2262
662	20231108	090200	46778220	9180	9160	9180	9160	2691
663	20231108	090100	22119700	9160	9140	9170	9140	850
664	20231108	090000	14333700	9160	9100	9160	9100	1571