KissMeData/060590/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193800	1987631280	9690	9690	9690	9690	5241
3	20231106	193700	1987631280	9690	9690	9690	9690	0
4	20231106	193600	1987631280	9690	9690	9690	9690	0
5	20231106	193500	1987631280	9690	9690	9690	9690	0
6	20231106	193400	1987631280	9690	9690	9690	9690	0
7	20231106	193300	1987631280	9690	9690	9690	9690	0
8	20231106	193200	1987631280	9690	9690	9690	9690	0
9	20231106	193100	1987631280	9690	9690	9690	9690	0
10	20231106	193000	1987631280	9690	9690	9690	9690	0
11	20231106	192900	1987631280	9690	9690	9690	9690	0
12	20231106	192800	1987631280	9690	9690	9690	9690	0
13	20231106	192700	1987631280	9690	9690	9690	9690	0
14	20231106	192600	1987631280	9690	9690	9690	9690	0
15	20231106	192500	1987631280	9690	9690	9690	9690	0
16	20231106	192400	1987631280	9690	9690	9690	9690	0
17	20231106	192300	1987631280	9690	9690	9690	9690	0
18	20231106	192200	1987631280	9690	9690	9690	9690	0
19	20231106	192100	1987631280	9690	9690	9690	9690	0
20	20231106	192000	1987631280	9690	9690	9690	9690	0
21	20231106	191900	1987631280	9690	9690	9690	9690	0
22	20231106	191800	1987631280	9690	9690	9690	9690	0
23	20231106	191700	1987631280	9690	9690	9690	9690	0
24	20231106	191600	1987631280	9690	9690	9690	9690	0
25	20231106	191500	1987631280	9690	9690	9690	9690	0
26	20231106	191400	1987631280	9690	9690	9690	9690	0
27	20231106	191300	1987631280	9690	9690	9690	9690	0
28	20231106	191200	1987631280	9690	9690	9690	9690	0
29	20231106	191100	1987631280	9690	9690	9690	9690	0
30	20231106	191000	1987631280	9690	9690	9690	9690	0
31	20231106	190900	1987631280	9690	9690	9690	9690	0
32	20231106	190800	1987631280	9690	9690	9690	9690	5241
33	20231106	190700	1987631280	9690	9690	9690	9690	0
34	20231106	190600	1987631280	9690	9690	9690	9690	0
35	20231106	190500	1987631280	9690	9690	9690	9690	0
36	20231106	190400	1987631280	9690	9690	9690	9690	0
37	20231106	190300	1987631280	9690	9690	9690	9690	0
38	20231106	190200	1987631280	9690	9690	9690	9690	0
39	20231106	190100	1987631280	9690	9690	9690	9690	0
40	20231106	190000	1987631280	9690	9690	9690	9690	0
41	20231106	185900	1987631280	9690	9690	9690	9690	0
42	20231106	185800	1987631280	9690	9690	9690	9690	0
43	20231106	185700	1987631280	9690	9690	9690	9690	0
44	20231106	185600	1987631280	9690	9690	9690	9690	0
45	20231106	185500	1987631280	9690	9690	9690	9690	0
46	20231106	185400	1987631280	9690	9690	9690	9690	0
47	20231106	185300	1987631280	9690	9690	9690	9690	0
48	20231106	185200	1987631280	9690	9690	9690	9690	0
49	20231106	185100	1987631280	9690	9690	9690	9690	0
50	20231106	185000	1987631280	9690	9690	9690	9690	0
51	20231106	184900	1987631280	9690	9690	9690	9690	0
52	20231106	184800	1987631280	9690	9690	9690	9690	0
53	20231106	184700	1987631280	9690	9690	9690	9690	0
54	20231106	184600	1987631280	9690	9690	9690	9690	0
55	20231106	184500	1987631280	9690	9690	9690	9690	0
56	20231106	184400	1987631280	9690	9690	9690	9690	0
57	20231106	184300	1987631280	9690	9690	9690	9690	0
58	20231106	184200	1987631280	9690	9690	9690	9690	0
59	20231106	184100	1987631280	9690	9690	9690	9690	0
60	20231106	184000	1987631280	9690	9690	9690	9690	0
61	20231106	183900	1987631280	9690	9690	9690	9690	0
62	20231106	183800	1987631280	9690	9690	9690	9690	5241
63	20231106	183700	1987631280	9690	9690	9690	9690	0
64	20231106	183600	1987631280	9690	9690	9690	9690	0
65	20231106	183500	1987631280	9690	9690	9690	9690	0
66	20231106	183400	1987631280	9690	9690	9690	9690	0
67	20231106	183300	1987631280	9690	9690	9690	9690	0
68	20231106	183200	1987631280	9690	9690	9690	9690	0
69	20231106	183100	1987631280	9690	9690	9690	9690	0
70	20231106	183000	1987631280	9690	9690	9690	9690	0
71	20231106	182900	1987631280	9690	9690	9690	9690	0
72	20231106	182800	1987631280	9690	9690	9690	9690	0
73	20231106	182700	1987631280	9690	9690	9690	9690	0
74	20231106	182600	1987631280	9690	9690	9690	9690	0
75	20231106	182500	1987631280	9690	9690	9690	9690	0
76	20231106	182400	1987631280	9690	9690	9690	9690	0
77	20231106	182300	1987631280	9690	9690	9690	9690	0
78	20231106	182200	1987631280	9690	9690	9690	9690	0
79	20231106	182100	1987631280	9690	9690	9690	9690	0
80	20231106	182000	1987631280	9690	9690	9690	9690	0
81	20231106	181900	1987631280	9690	9690	9690	9690	0
82	20231106	181800	1987631280	9690	9690	9690	9690	0
83	20231106	181700	1987631280	9690	9690	9690	9690	0
84	20231106	181600	1987631280	9690	9690	9690	9690	0
85	20231106	181500	1987631280	9690	9690	9690	9690	0
86	20231106	181400	1987631280	9690	9690	9690	9690	0
87	20231106	181300	1987631280	9690	9690	9690	9690	0
88	20231106	181200	1987631280	9690	9690	9690	9690	0
89	20231106	181100	1987631280	9690	9690	9690	9690	0
90	20231106	181000	1987631280	9690	9690	9690	9690	0
91	20231106	180900	1987631280	9690	9690	9690	9690	0
92	20231106	180800	1987631280	9690	9690	9690	9690	5241
93	20231106	180700	1987631280	9690	9690	9690	9690	0
94	20231106	180600	1987631280	9690	9690	9690	9690	0
95	20231106	180500	1987631280	9690	9690	9690	9690	0
96	20231106	180400	1987631280	9690	9690	9690	9690	0
97	20231106	180300	1987631280	9690	9690	9690	9690	0
98	20231106	180200	1987631280	9690	9690	9690	9690	0
99	20231106	180100	1987631280	9690	9690	9690	9690	0
100	20231106	180000	1987631280	9690	9690	9690	9690	0
101	20231106	175900	1987631280	9690	9690	9690	9690	0
102	20231106	175800	1987631280	9690	9690	9690	9690	0
103	20231106	175700	1987631280	9690	9690	9690	9690	0
104	20231106	175600	1987631280	9690	9690	9690	9690	0
105	20231106	175500	1987631280	9690	9690	9690	9690	0
106	20231106	175400	1987631280	9690	9690	9690	9690	0
107	20231106	175300	1987631280	9690	9690	9690	9690	0
108	20231106	175200	1987631280	9690	9690	9690	9690	0
109	20231106	175100	1987631280	9690	9690	9690	9690	0
110	20231106	175000	1987631280	9690	9690	9690	9690	0
111	20231106	174900	1987631280	9690	9690	9690	9690	0
112	20231106	174800	1987631280	9690	9690	9690	9690	0
113	20231106	174700	1987631280	9690	9690	9690	9690	0
114	20231106	174600	1987631280	9690	9690	9690	9690	0
115	20231106	174500	1987631280	9690	9690	9690	9690	0
116	20231106	174400	1987631280	9690	9690	9690	9690	0
117	20231106	174300	1987631280	9690	9690	9690	9690	0
118	20231106	174200	1987631280	9690	9690	9690	9690	0
119	20231106	174100	1987631280	9690	9690	9690	9690	0
120	20231106	174000	1987631280	9690	9690	9690	9690	0
121	20231106	173900	1987631280	9690	9690	9690	9690	0
122	20231106	173800	1987631280	9690	9690	9690	9690	5241
123	20231106	173700	1987631280	9690	9690	9690	9690	0
124	20231106	173600	1987631280	9690	9690	9690	9690	0
125	20231106	173500	1987631280	9690	9690	9690	9690	0
126	20231106	173400	1987631280	9690	9690	9690	9690	0
127	20231106	173300	1987631280	9690	9690	9690	9690	0
128	20231106	173200	1987631280	9690	9690	9690	9690	0
129	20231106	173100	1987631280	9690	9690	9690	9690	0
130	20231106	173000	1987631280	9690	9690	9690	9690	0
131	20231106	172900	1987631280	9690	9690	9690	9690	0
132	20231106	172800	1987631280	9690	9690	9690	9690	0
133	20231106	172700	1987631280	9690	9690	9690	9690	0
134	20231106	172600	1987631280	9690	9690	9690	9690	0
135	20231106	172500	1987631280	9690	9690	9690	9690	0
136	20231106	172400	1987631280	9690	9690	9690	9690	0
137	20231106	172300	1987631280	9690	9690	9690	9690	0
138	20231106	172200	1987631280	9690	9690	9690	9690	0
139	20231106	172100	1987631280	9690	9690	9690	9690	0
140	20231106	172000	1987631280	9690	9690	9690	9690	0
141	20231106	171900	1987631280	9690	9690	9690	9690	0
142	20231106	171800	1987631280	9690	9690	9690	9690	0
143	20231106	171700	1987631280	9690	9690	9690	9690	0
144	20231106	171600	1987631280	9690	9690	9690	9690	0
145	20231106	171500	1987631280	9690	9690	9690	9690	0
146	20231106	171400	1987631280	9690	9690	9690	9690	0
147	20231106	171300	1987631280	9690	9690	9690	9690	0
148	20231106	171200	1987631280	9690	9690	9690	9690	0
149	20231106	171100	1987631280	9690	9690	9690	9690	0
150	20231106	171000	1987631280	9690	9690	9690	9690	0
151	20231106	170900	1987631280	9690	9690	9690	9690	0
152	20231106	170800	1987631280	9690	9690	9690	9690	5241
153	20231106	170700	1987631280	9690	9690	9690	9690	0
154	20231106	170600	1987631280	9690	9690	9690	9690	0
155	20231106	170500	1987631280	9690	9690	9690	9690	0
156	20231106	170400	1987631280	9690	9690	9690	9690	0
157	20231106	170300	1987631280	9690	9690	9690	9690	0
158	20231106	170200	1987631280	9690	9690	9690	9690	0
159	20231106	170100	1987631280	9690	9690	9690	9690	0
160	20231106	170000	1987631280	9690	9690	9690	9690	0
161	20231106	165900	1987631280	9690	9690	9690	9690	0
162	20231106	165800	1987631280	9690	9690	9690	9690	0
163	20231106	165700	1987631280	9690	9690	9690	9690	0
164	20231106	165600	1987631280	9690	9690	9690	9690	0
165	20231106	165500	1987631280	9690	9690	9690	9690	0
166	20231106	165400	1987631280	9690	9690	9690	9690	0
167	20231106	165300	1987631280	9690	9690	9690	9690	0
168	20231106	165200	1987631280	9690	9690	9690	9690	0
169	20231106	165100	1987631280	9690	9690	9690	9690	0
170	20231106	165000	1987631280	9690	9690	9690	9690	0
171	20231106	164900	1987631280	9690	9690	9690	9690	0
172	20231106	164800	1987631280	9690	9690	9690	9690	0
173	20231106	164700	1987631280	9690	9690	9690	9690	0
174	20231106	164600	1987631280	9690	9690	9690	9690	0
175	20231106	164500	1987631280	9690	9690	9690	9690	0
176	20231106	164400	1987631280	9690	9690	9690	9690	0
177	20231106	164300	1987631280	9690	9690	9690	9690	0
178	20231106	164200	1987631280	9690	9690	9690	9690	0
179	20231106	164100	1987631280	9690	9690	9690	9690	0
180	20231106	164000	1987631280	9690	9690	9690	9690	0
181	20231106	163900	1987631280	9690	9690	9690	9690	0
182	20231106	163800	1987631280	9690	9690	9690	9690	5241
183	20231106	163700	1987631280	9690	9690	9690	9690	0
184	20231106	163600	1987631280	9690	9690	9690	9690	0
185	20231106	163500	1987631280	9690	9690	9690	9690	0
186	20231106	163400	1987631280	9690	9690	9690	9690	0
187	20231106	163300	1987631280	9690	9690	9690	9690	0
188	20231106	163200	1987631280	9690	9690	9690	9690	0
189	20231106	163100	1987631280	9690	9690	9690	9690	0
190	20231106	163000	1987631280	9690	9690	9690	9690	0
191	20231106	162900	1987631280	9690	9690	9690	9690	0
192	20231106	162800	1987631280	9690	9690	9690	9690	0
193	20231106	162700	1987631280	9690	9690	9690	9690	0
194	20231106	162600	1987631280	9690	9690	9690	9690	0
195	20231106	162500	1987631280	9690	9690	9690	9690	0
196	20231106	162400	1987631280	9690	9690	9690	9690	0
197	20231106	162300	1987631280	9690	9690	9690	9690	0
198	20231106	162200	1987631280	9690	9690	9690	9690	0
199	20231106	162100	1987631280	9690	9690	9690	9690	0
200	20231106	162000	1987631280	9690	9690	9690	9690	0
201	20231106	161900	1987631280	9690	9690	9690	9690	0
202	20231106	161800	1987631280	9690	9690	9690	9690	0
203	20231106	161700	1987631280	9690	9690	9690	9690	0
204	20231106	161600	1987631280	9690	9690	9690	9690	0
205	20231106	161500	1987631280	9690	9690	9690	9690	0
206	20231106	161400	1987631280	9690	9690	9690	9690	0
207	20231106	161300	1987631280	9690	9690	9690	9690	0
208	20231106	161200	1987631280	9690	9690	9690	9690	0
209	20231106	161100	1987631280	9690	9690	9690	9690	0
210	20231106	161000	1987631280	9690	9690	9690	9690	0
211	20231106	160900	1987631280	9690	9690	9690	9690	0
212	20231106	160800	1987631280	9690	9690	9690	9690	5241
213	20231106	160700	1987631280	9690	9690	9690	9690	0
214	20231106	160600	1987631280	9690	9690	9690	9690	0
215	20231106	160500	1987631280	9690	9690	9690	9690	0
216	20231106	160400	1987631280	9690	9690	9690	9690	0
217	20231106	160300	1987631280	9690	9690	9690	9690	0
218	20231106	160200	1987631280	9690	9690	9690	9690	0
219	20231106	160100	1987631280	9690	9690	9690	9690	0
220	20231106	160000	1987631280	9690	9690	9690	9690	0
221	20231106	155900	1987631280	9690	9690	9690	9690	0
222	20231106	155800	1987631280	9690	9690	9690	9690	0
223	20231106	155700	1987631280	9690	9690	9690	9690	0
224	20231106	155600	1987631280	9690	9690	9690	9690	0
225	20231106	155500	1987631280	9690	9690	9690	9690	0
226	20231106	155400	1987631280	9690	9690	9690	9690	0
227	20231106	155300	1987631280	9690	9690	9690	9690	0
228	20231106	155200	1987631280	9690	9690	9690	9690	0
229	20231106	155100	1987631280	9690	9690	9690	9690	0
230	20231106	155000	1987631280	9690	9690	9690	9690	0
231	20231106	154900	1987631280	9690	9690	9690	9690	0
232	20231106	154800	1987631280	9690	9690	9690	9690	0
233	20231106	154700	1987631280	9690	9690	9690	9690	0
234	20231106	154600	1987631280	9690	9690	9690	9690	0
235	20231106	154500	1987631280	9690	9690	9690	9690	0
236	20231106	154400	1987631280	9690	9690	9690	9690	0
237	20231106	154300	1987631280	9690	9690	9690	9690	0
238	20231106	154200	1987631280	9690	9690	9690	9690	0
239	20231106	154100	1987631280	9690	9690	9690	9690	0
240	20231106	154000	1987631280	9690	9690	9690	9690	0
241	20231106	153900	1987631280	9690	9690	9690	9690	0
242	20231106	153800	1987631280	9690	9690	9690	9690	5241
243	20231106	153700	1987631280	9690	9690	9690	9690	0
244	20231106	153600	1987631280	9690	9690	9690	9690	0
245	20231106	153500	1987631280	9690	9690	9690	9690	0
246	20231106	153400	1987631280	9690	9690	9690	9690	0
247	20231106	153300	1987631280	9690	9690	9690	9690	0
248	20231106	153200	1987631280	9690	9690	9690	9690	0
249	20231106	153100	1987631280	9690	9690	9690	9690	0
250	20231106	153000	1987631280	9690	9690	9690	9690	5241
251	20231106	152900	1936845990	9670	9670	9670	9670	0
252	20231106	152800	1936845990	9670	9670	9670	9670	0
253	20231106	152700	1936845990	9670	9670	9670	9670	0
254	20231106	152600	1936845990	9670	9670	9670	9670	0
255	20231106	152500	1936845990	9670	9670	9670	9670	0
256	20231106	152400	1936845990	9670	9670	9670	9670	0
257	20231106	152300	1936845990	9670	9670	9670	9670	0
258	20231106	152200	1936845990	9670	9670	9670	9670	0
259	20231106	152100	1936845990	9670	9670	9670	9670	0
260	20231106	152000	1936845990	9670	9670	9670	9670	0
261	20231106	151900	1936845990	9670	9670	9670	9670	127
262	20231106	151800	1935617900	9670	9670	9670	9670	58
263	20231106	151700	1935057040	9670	9670	9670	9670	13
264	20231106	151600	1934931330	9620	9650	9650	9620	350
265	20231106	151500	1931560150	9650	9650	9650	9650	417
266	20231106	151400	1927536100	9640	9640	9640	9640	254
267	20231106	151300	1925087540	9630	9630	9630	9630	0
268	20231106	151200	1925087540	9630	9630	9630	9630	0
269	20231106	151100	1925087540	9630	9670	9670	9630	164
270	20231106	151000	1923505660	9660	9660	9670	9660	693
271	20231106	150900	1916807070	9620	9620	9620	9620	1
272	20231106	150800	1916797450	9620	9620	9620	9610	1220
273	20231106	150700	1905071130	9650	9610	9660	9610	63
274	20231106	150600	1904464690	9620	9630	9630	9620	98
275	20231106	150500	1903521350	9620	9630	9630	9620	117
276	20231106	150400	1902395020	9660	9660	9660	9620	244
277	20231106	150300	1900045140	9610	9610	9650	9610	232
278	20231106	150200	1897813220	9610	9610	9650	9610	588
279	20231106	150100	1892159210	9650	9610	9650	9610	230
280	20231106	150000	1889944910	9610	9610	9610	9610	182
281	20231106	145900	1888195890	9650	9600	9650	9600	456
282	20231106	145800	1883804040	9600	9600	9600	9600	159
283	20231106	145700	1882277640	9600	9610	9650	9600	375
284	20231106	145600	1878675070	9610	9610	9610	9610	404
285	20231106	145500	1874792630	9610	9610	9610	9610	119
286	20231106	145400	1873649040	9610	9610	9610	9610	663
287	20231106	145300	1867277610	9620	9620	9620	9620	164
288	20231106	145200	1865699930	9620	9620	9620	9620	12
289	20231106	145100	1865584490	9620	9620	9620	9620	144
290	20231106	145000	1864199210	9620	9620	9620	9620	738
291	20231106	144900	1857099650	9620	9620	9620	9620	130
292	20231106	144800	1855849050	9620	9620	9620	9620	123
293	20231106	144700	1854665790	9620	9660	9660	9620	289
294	20231106	144600	1851881610	9660	9620	9660	9620	235
295	20231106	144500	1849616910	9620	9620	9620	9620	179
296	20231106	144400	1847894930	9620	9620	9620	9620	147
297	20231106	144300	1846480790	9620	9620	9620	9620	138
298	20231106	144200	1845153230	9620	9620	9620	9620	4
299	20231106	144100	1845114750	9620	9620	9660	9610	205
300	20231106	144000	1843140030	9630	9630	9630	9630	179
301	20231106	143900	1841416260	9630	9640	9650	9630	2254
302	20231106	143800	1819701460	9640	9650	9650	9640	134
303	20231106	143700	1818409630	9650	9640	9660	9640	237
304	20231106	143600	1816123650	9640	9640	9640	9640	133
305	20231106	143500	1814841530	9640	9640	9640	9640	177
306	20231106	143400	1813135250	9680	9640	9680	9640	138
307	20231106	143300	1811804730	9640	9650	9650	9640	163
308	20231106	143200	1810231790	9650	9650	9650	9650	454
309	20231106	143100	1805850690	9650	9650	9650	9650	0
310	20231106	143000	1805850690	9650	9650	9650	9650	130
311	20231106	142900	1804596190	9650	9650	9650	9650	120
312	20231106	142800	1803438190	9650	9650	9650	9650	172
313	20231106	142700	1801778390	9650	9650	9650	9650	168
314	20231106	142600	1800157190	9650	9650	9650	9650	137
315	20231106	142500	1798835140	9650	9660	9660	9650	532
316	20231106	142400	1793699750	9660	9660	9660	9660	150
317	20231106	142300	1792250750	9700	9660	9700	9660	1636
318	20231106	142200	1776386990	9660	9660	9660	9660	215
319	20231106	142100	1774310090	9700	9660	9700	9660	171
320	20231106	142000	1772657980	9700	9700	9700	9700	1
321	20231106	141900	1772648280	9660	9660	9660	9660	140
322	20231106	141800	1771295880	9660	9690	9700	9660	1873
323	20231106	141700	1753162940	9650	9680	9680	9650	197
324	20231106	141600	1751261470	9690	9650	9690	9650	515
325	20231106	141500	1746282770	9650	9630	9650	9630	126
326	20231106	141400	1745069070	9640	9640	9640	9640	150
327	20231106	141300	1743623070	9640	9680	9680	9640	186
328	20231106	141200	1741829990	9640	9640	9670	9640	268
329	20231106	141100	1739243260	9660	9640	9660	9640	391
330	20231106	141000	1735473220	9640	9640	9640	9640	0
331	20231106	140900	1735473220	9640	9640	9640	9640	173
332	20231106	140800	1733805500	9640	9640	9640	9640	145
333	20231106	140700	1732407700	9640	9640	9640	9640	162
334	20231106	140600	1730846020	9640	9640	9640	9640	99
335	20231106	140500	1729891660	9640	9640	9640	9640	158
336	20231106	140400	1728368540	9640	9640	9640	9640	187
337	20231106	140300	1726565860	9620	9620	9620	9620	151
338	20231106	140200	1725113240	9610	9650	9650	9610	122
339	20231106	140100	1723936500	9660	9680	9680	9660	297
340	20231106	140000	1721061760	9680	9610	9680	9610	2027
341	20231106	135900	1701496480	9610	9610	9610	9610	664
342	20231106	135800	1695115440	9650	9650	9650	9650	150
343	20231106	135700	1693667940	9610	9640	9640	9610	116
344	20231106	135600	1692552940	9610	9610	9610	9610	170
345	20231106	135500	1690919240	9610	9610	9610	9610	122
346	20231106	135400	1689746820	9610	9610	9610	9610	151
347	20231106	135300	1688295710	9610	9610	9610	9610	177
348	20231106	135200	1686594740	9600	9600	9600	9600	128
349	20231106	135100	1685365940	9600	9610	9610	9600	144
350	20231106	135000	1683982120	9610	9620	9620	9610	227
351	20231106	134900	1681800610	9620	9630	9630	9620	198
352	20231106	134800	1679895780	9630	9620	9630	9620	43
353	20231106	134700	1679481740	9610	9620	9660	9610	290
354	20231106	134600	1676692870	9620	9620	9620	9620	0
355	20231106	134500	1676692870	9620	9630	9630	9620	620
356	20231106	134400	1670728460	9630	9630	9630	9630	161
357	20231106	134300	1669178030	9620	9650	9650	9620	157
358	20231106	134200	1667664650	9660	9660	9660	9650	188
359	20231106	134100	1665849140	9700	9690	9700	9640	284
360	20231106	134000	1663104760	9690	9610	9690	9610	601
361	20231106	133900	1657297810	9680	9670	9680	9590	1085
362	20231106	133800	1646811810	9670	9550	9670	9550	658
363	20231106	133700	1640470800	9550	9560	9560	9550	156
364	20231106	133600	1638979500	9560	9560	9560	9560	753
365	20231106	133500	1631780820	9600	9620	9620	9600	364
366	20231106	133400	1628285800	9560	9560	9560	9560	127
367	20231106	133300	1627071680	9560	9560	9620	9560	458
368	20231106	133200	1622675620	9560	9560	9560	9560	129
369	20231106	133100	1621442380	9560	9610	9620	9560	237
370	20231106	133000	1619173090	9560	9600	9600	9560	160
371	20231106	132900	1617642290	9600	9550	9600	9550	194
372	20231106	132800	1615788940	9550	9550	9550	9550	107
373	20231106	132700	1614767090	9550	9560	9560	9550	150
374	20231106	132600	1613333100	9560	9560	9560	9560	200
375	20231106	132500	1611421100	9560	9560	9560	9560	0
376	20231106	132400	1611421100	9560	9560	9560	9560	103
377	20231106	132300	1610436420	9560	9640	9640	9560	573
378	20231106	132200	1604928070	9650	9590	9650	9560	304
379	20231106	132100	1602011160	9550	9590	9590	9550	167
380	20231106	132000	1600415870	9550	9550	9550	9550	178
381	20231106	131900	1598715970	9550	9550	9550	9550	114
382	20231106	131800	1597627270	9600	9550	9600	9540	429
383	20231106	131700	1593525300	9550	9550	9550	9550	170
384	20231106	131600	1591901800	9550	9550	9550	9550	139
385	20231106	131500	1590574350	9610	9550	9610	9550	2
386	20231106	131400	1590555190	9550	9550	9550	9550	149
387	20231106	131300	1589132240	9550	9560	9560	9540	1118
388	20231106	131200	1578457020	9550	9550	9550	9550	135
389	20231106	131100	1577167770	9560	9560	9560	9560	170
390	20231106	131000	1575542570	9570	9570	9570	9570	163
391	20231106	130900	1573982660	9570	9570	9570	9570	151
392	20231106	130800	1572537590	9570	9570	9570	9570	112
393	20231106	130700	1571465750	9570	9600	9610	9570	789
394	20231106	130600	1563889850	9560	9580	9580	9560	173
395	20231106	130500	1562232610	9590	9580	9590	9580	138
396	20231106	130400	1560910450	9580	9560	9600	9560	598
397	20231106	130300	1555178520	9550	9590	9590	9550	3
398	20231106	130200	1555149830	9560	9570	9580	9560	143
399	20231106	130100	1553782460	9570	9590	9590	9570	164
400	20231106	130000	1552212940	9570	9570	9570	9570	158
401	20231106	125900	1550700880	9570	9570	9570	9570	139
402	20231106	125800	1549370650	9580	9580	9580	9580	135
403	20231106	125700	1548077350	9570	9570	9570	9570	137
404	20231106	125600	1546766260	9570	9570	9570	9570	158
405	20231106	125500	1545254200	9570	9570	9570	9570	137
406	20231106	125400	1543943110	9570	9580	9580	9570	948
407	20231106	125300	1534865470	9590	9590	9590	9590	150
408	20231106	125200	1533426970	9600	9600	9600	9600	34
409	20231106	125100	1533100570	9600	9600	9600	9600	90
410	20231106	125000	1532236570	9600	9600	9600	9600	136
411	20231106	124900	1530930970	9600	9600	9600	9600	193
412	20231106	124800	1529078170	9600	9600	9600	9600	128
413	20231106	124700	1527849370	9610	9610	9610	9610	154
414	20231106	124600	1526369430	9620	9620	9620	9620	143
415	20231106	124500	1524993770	9650	9620	9650	9620	232
416	20231106	124400	1522760010	9610	9600	9610	9600	142
417	20231106	124300	1521395500	9600	9600	9600	9600	226
418	20231106	124200	1519225900	9600	9600	9600	9600	129
419	20231106	124100	1517987500	9600	9600	9600	9600	0
420	20231106	124000	1517987500	9600	9600	9600	9600	160
421	20231106	123900	1516451500	9600	9600	9600	9600	144
422	20231106	123800	1515069100	9600	9600	9600	9600	506
423	20231106	123700	1510211500	9600	9630	9650	9600	468
424	20231106	123600	1505704090	9600	9600	9600	9600	550
425	20231106	123500	1500424090	9600	9600	9600	9600	159
426	20231106	123400	1498897690	9600	9600	9600	9600	151
427	20231106	123300	1497448090	9600	9600	9600	9600	169
428	20231106	123200	1495825690	9620	9600	9620	9600	513
429	20231106	123100	1490892910	9620	9610	9620	9610	308
430	20231106	123000	1487933020	9590	9580	9590	9580	303
431	20231106	122900	1485028750	9610	9620	9620	9610	377
432	20231106	122800	1481404780	9610	9610	9610	9610	152
433	20231106	122700	1479944060	9610	9610	9610	9610	584
434	20231106	122600	1474331820	9610	9620	9620	9610	121
435	20231106	122500	1473168800	9620	9620	9620	9620	183
436	20231106	122400	1471408340	9640	9600	9640	9600	597
437	20231106	122300	1465660940	9600	9600	9600	9600	1183
438	20231106	122200	1454304140	9570	9570	9570	9570	221
439	20231106	122100	1452189170	9550	9550	9550	9550	2
440	20231106	122000	1452170070	9550	9550	9550	9550	282
441	20231106	121900	1449476970	9600	9600	9600	9600	104
442	20231106	121800	1448478570	9550	9550	9550	9550	134
443	20231106	121700	1447198870	9550	9550	9550	9550	135
444	20231106	121600	1445909620	9550	9550	9600	9550	168
445	20231106	121500	1444304700	9540	9530	9600	9530	1285
446	20231106	121400	1431987210	9530	9590	9600	9530	485
447	20231106	121300	1427346420	9590	9590	9590	9520	124
448	20231106	121200	1426165520	9590	9520	9590	9520	345
449	20231106	121100	1422870320	9510	9510	9510	9510	140
450	20231106	121000	1421538920	9550	9510	9550	9510	134
451	20231106	120900	1420264500	9500	9500	9500	9500	2
452	20231106	120800	1420245500	9500	9500	9500	9500	156
453	20231106	120700	1418763500	9500	9590	9590	9500	1136
454	20231106	120600	1407964090	9540	9540	9550	9510	1263
455	20231106	120500	1395931730	9550	9550	9550	9550	180
456	20231106	120400	1394212730	9550	9550	9550	9550	126
457	20231106	120300	1393009430	9550	9550	9550	9540	949
458	20231106	120200	1383952770	9550	9550	9620	9550	307
459	20231106	120100	1381014370	9550	9550	9550	9550	134
460	20231106	120000	1379734670	9550	9550	9550	9550	133
461	20231106	115900	1378464520	9570	9570	9570	9570	147
462	20231106	115800	1377057730	9570	9570	9570	9570	191
463	20231106	115700	1375229860	9570	9570	9570	9570	2
464	20231106	115600	1375210720	9570	9600	9600	9570	233
465	20231106	115500	1372977910	9590	9570	9590	9560	267
466	20231106	115400	1370422100	9550	9550	9570	9550	155
467	20231106	115300	1368941770	9550	9550	9550	9550	152
468	20231106	115200	1367490170	9570	9580	9580	9570	188
469	20231106	115100	1365691000	9550	9550	9550	9550	170
470	20231106	115000	1364067500	9540	9540	9540	9540	114
471	20231106	114900	1362979940	9570	9550	9570	9550	183
472	20231106	114800	1361232090	9540	9550	9570	9540	481
473	20231106	114700	1356638430	9570	9550	9570	9550	112
474	20231106	114600	1355568790	9550	9550	9550	9550	381
475	20231106	114500	1351930240	9550	9550	9550	9530	167
476	20231106	114400	1350336160	9550	9550	9550	9550	176
477	20231106	114300	1348655360	9550	9550	9550	9550	106
478	20231106	114200	1347643060	9550	9550	9550	9550	177
479	20231106	114100	1345952710	9550	9570	9570	9550	1635
480	20231106	114000	1330336280	9570	9570	9570	9560	420
481	20231106	113900	1326317940	9570	9570	9570	9570	177
482	20231106	113800	1324624050	9570	9570	9570	9570	124
483	20231106	113700	1323437370	9610	9570	9610	9570	357
484	20231106	113600	1320014790	9600	9560	9600	9560	299
485	20231106	113500	1317149790	9560	9560	9560	9560	128
486	20231106	113400	1315926110	9570	9600	9600	9570	158
487	20231106	113300	1314413840	9610	9570	9610	9570	171
488	20231106	113200	1312772180	9570	9570	9570	9570	128
489	20231106	113100	1311547220	9570	9610	9610	9570	200
490	20231106	113000	1309633020	9600	9560	9600	9560	696
491	20231106	112900	1302955240	9560	9600	9600	9560	347
492	20231106	112800	1299629920	9560	9560	9560	9560	179
493	20231106	112700	1297918680	9560	9560	9560	9560	148
494	20231106	112600	1296503800	9560	9560	9560	9560	0
495	20231106	112500	1296503800	9560	9570	9570	9560	259
496	20231106	112400	1294026590	9570	9580	9580	9570	321
497	20231106	112300	1290953120	9580	9580	9580	9580	129
498	20231106	112200	1289717300	9580	9580	9580	9580	131
499	20231106	112100	1288462320	9580	9580	9580	9580	362
500	20231106	112000	1284994360	9580	9600	9600	9580	1632
501	20231106	111900	1269354760	9600	9660	9660	9600	1044
502	20231106	111800	1259331160	9600	9600	9600	9600	195
503	20231106	111700	1257459160	9600	9600	9600	9600	210
504	20231106	111600	1255443160	9600	9600	9600	9600	0
505	20231106	111500	1255443160	9600	9640	9640	9580	1001
506	20231106	111400	1245820930	9630	9640	9640	9630	477
507	20231106	111300	1241224860	9640	9650	9650	9640	365
508	20231106	111200	1237705250	9650	9650	9650	9650	150
509	20231106	111100	1236257750	9640	9680	9700	9640	2473
510	20231106	111000	1212403370	9660	9660	9660	9660	129
511	20231106	110900	1211157230	9670	9680	9680	9670	1880
512	20231106	110800	1192961800	9680	9680	9680	9680	260
513	20231106	110700	1190445000	9690	9710	9710	9680	191
514	20231106	110600	1188594140	9720	9720	9720	9720	134
515	20231106	110500	1187291660	9720	9720	9720	9720	168
516	20231106	110400	1185658700	9720	9720	9720	9720	0
517	20231106	110300	1185658700	9720	9720	9720	9720	148
518	20231106	110200	1184220140	9730	9780	9780	9730	161
519	20231106	110100	1182652510	9730	9730	9730	9730	179
520	20231106	110000	1180910840	9780	9720	9790	9720	535
521	20231106	105900	1175677070	9760	9720	9760	9720	131
522	20231106	105800	1174403670	9770	9720	9770	9720	197
523	20231106	105700	1172487880	9710	9720	9720	9710	135
524	20231106	105600	1171175710	9710	9710	9710	9710	122
525	20231106	105500	1169991090	9710	9720	9720	9710	230
526	20231106	105400	1167756010	9780	9730	9790	9720	1345
527	20231106	105300	1154618990	9720	9720	9720	9720	152
528	20231106	105200	1153141550	9740	9770	9780	9710	6555
529	20231106	105100	1089276980	9780	9780	9790	9780	903
530	20231106	105000	1080437840	9760	9770	9790	9760	913
531	20231106	104900	1071514030	9770	9790	9800	9770	859
532	20231106	104800	1063103900	9760	9760	9790	9760	746
533	20231106	104700	1055807980	9770	9800	9800	9770	1158
534	20231106	104600	1044464320	9800	9780	9800	9780	538
535	20231106	104500	1039195060	9780	9800	9800	9780	1428
536	20231106	104400	1025219220	9800	9790	9800	9780	1560
537	20231106	104300	1009938100	9800	9810	9810	9800	2503
538	20231106	104200	985400060	9810	9790	9850	9790	2757
539	20231106	104100	958355820	9790	9720	9850	9720	6294
540	20231106	104000	896616600	9720	9770	9800	9720	2669
541	20231106	103900	870528310	9780	9670	9780	9670	2157
542	20231106	103800	849494440	9670	9680	9680	9670	145
543	20231106	103700	848090850	9680	9690	9780	9680	564
544	20231106	103600	842606980	9690	9740	9760	9690	1264
545	20231106	103500	830280180	9730	9680	9730	9680	1030
546	20231106	103400	820269990	9670	9730	9730	9670	287
547	20231106	103300	817486720	9720	9700	9720	9660	987
548	20231106	103200	807910380	9700	9620	9700	9620	3516
549	20231106	103100	773833870	9620	9660	9670	9620	759
550	20231106	103000	766507420	9620	9570	9680	9540	3273
551	20231106	102900	734984610	9530	9530	9530	9530	174
552	20231106	102800	733326390	9530	9580	9600	9530	1240
553	20231106	102700	721455080	9570	9440	9590	9440	8113
554	20231106	102600	643995050	9440	9440	9440	9440	178
555	20231106	102500	642314730	9490	9400	9490	9400	1383
556	20231106	102400	629218360	9390	9380	9390	9380	497
557	20231106	102300	624551540	9410	9340	9410	9340	1238
558	20231106	102200	612914980	9330	9370	9370	9330	3119
559	20231106	102100	583760680	9370	9380	9380	9370	152
560	20231106	102000	582334930	9380	9380	9380	9380	64
561	20231106	101900	581734610	9390	9400	9410	9390	105
562	20231106	101800	580748210	9410	9390	9410	9390	609
563	20231106	101700	575024860	9390	9410	9410	9390	381
564	20231106	101600	571442290	9410	9410	9410	9410	305
565	20231106	101500	568572240	9410	9410	9410	9370	259
566	20231106	101400	566141130	9410	9380	9410	9360	1502
567	20231106	101300	552023080	9350	9350	9350	9350	149
568	20231106	101200	550629930	9350	9360	9360	9350	253
569	20231106	101100	548262780	9360	9360	9360	9360	161
570	20231106	101000	546755820	9390	9390	9390	9390	1
571	20231106	100900	546746430	9360	9370	9370	9360	141
572	20231106	100800	545426660	9360	9390	9400	9360	386
573	20231106	100700	541804350	9360	9400	9400	9360	119
574	20231106	100600	540690470	9350	9370	9370	9350	1171
575	20231106	100500	529730940	9360	9400	9400	9360	345
576	20231106	100400	526493780	9350	9380	9400	9340	4893
577	20231106	100300	480599030	9340	9340	9370	9340	205
578	20231106	100200	478683310	9380	9360	9380	9340	3221
579	20231106	100100	448540470	9370	9380	9380	9370	1468
580	20231106	100000	434778870	9390	9400	9400	9390	425
581	20231106	095900	430787550	9400	9400	9400	9400	131
582	20231106	095800	429556150	9400	9400	9400	9400	469
583	20231106	095700	425147550	9410	9450	9480	9410	294
584	20231106	095600	422374090	9400	9400	9400	9400	136
585	20231106	095500	421095690	9410	9420	9420	9400	1036
586	20231106	095400	411342380	9430	9420	9430	9420	165
587	20231106	095300	409786460	9400	9400	9400	9400	475
588	20231106	095200	405321460	9390	9430	9430	9390	616
589	20231106	095100	399517220	9430	9400	9430	9390	470
590	20231106	095000	395092600	9390	9390	9390	9390	133
591	20231106	094900	393843730	9390	9390	9390	9390	218
592	20231106	094800	391796710	9390	9390	9390	9390	805
593	20231106	094700	384237760	9390	9410	9410	9390	2132
594	20231106	094600	364203050	9450	9410	9450	9410	1020
595	20231106	094500	354588650	9410	9440	9440	9400	234
596	20231106	094400	352383810	9430	9400	9430	9400	169
597	20231106	094300	350794010	9400	9430	9430	9400	234
598	20231106	094200	348592690	9410	9410	9410	9410	359
599	20231106	094100	345214500	9410	9430	9440	9410	484
600	20231106	094000	340650930	9410	9410	9410	9410	140
601	20231106	093900	339333530	9410	9420	9420	9410	159
602	20231106	093800	337835990	9410	9410	9410	9410	148
603	20231106	093700	336443310	9420	9430	9430	9420	1387
604	20231106	093600	323365500	9430	9430	9430	9430	5
605	20231106	093500	323318350	9450	9450	9450	9430	303
606	20231106	093400	320456110	9490	9500	9500	9490	120
607	20231106	093300	319317010	9460	9490	9490	9460	342
608	20231106	093200	316078700	9490	9490	9490	9450	485
609	20231106	093100	311484210	9440	9470	9470	9440	223
610	20231106	093000	309373680	9470	9520	9520	9460	364
611	20231106	092900	305920040	9470	9480	9480	9470	147
612	20231106	092800	304527040	9520	9440	9520	9440	346
613	20231106	092700	301243040	9440	9450	9450	9440	161
614	20231106	092600	299721630	9530	9440	9530	9440	2001
615	20231106	092500	280713320	9440	9440	9440	9440	45
616	20231106	092400	280288520	9440	9440	9440	9440	370
617	20231106	092300	276795720	9440	9480	9480	9440	302
618	20231106	092200	273938000	9480	9540	9540	9480	461
619	20231106	092100	269549820	9530	9480	9530	9420	2440
620	20231106	092000	246383650	9400	9520	9520	9390	6392
621	20231106	091900	186203200	9510	9460	9510	9460	2141
622	20231106	091800	165852720	9480	9430	9480	9400	514
623	20231106	091700	160995220	9430	9410	9430	9350	2104
624	20231106	091600	141276530	9420	9380	9430	9380	488
625	20231106	091500	136683940	9430	9380	9430	9370	1809
626	20231106	091400	119710840	9410	9410	9410	9410	108
627	20231106	091300	118694560	9380	9370	9380	9370	158
628	20231106	091200	117214010	9360	9380	9380	9360	323
629	20231106	091100	114190700	9370	9370	9370	9370	337
630	20231106	091000	111033010	9370	9380	9380	9370	163
631	20231106	090900	109505520	9390	9450	9450	9390	3342
632	20231106	090800	78069930	9450	9460	9470	9450	929
633	20231106	090700	69278920	9470	9430	9470	9430	221
634	20231106	090600	67190130	9470	9420	9470	9420	2699
635	20231106	090500	41739240	9420	9460	9460	9420	471
636	20231106	090400	37298510	9470	9480	9480	9470	572
637	20231106	090300	31875960	9540	9460	9540	9450	545
638	20231106	090200	26702660	9450	9460	9480	9450	1525
639	20231106	090100	12278800	9470	9490	9490	9470	25
640	20231106	090000	12041600	9490	9430	9580	9430	1265