KissMeData/060250/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193700	4810565160	9210	9210	9210	9210	9032
3	20231106	193600	4810565160	9210	9210	9210	9210	0
4	20231106	193500	4810565160	9210	9210	9210	9210	0
5	20231106	193400	4810565160	9210	9210	9210	9210	0
6	20231106	193300	4810565160	9210	9210	9210	9210	0
7	20231106	193200	4810565160	9210	9210	9210	9210	0
8	20231106	193100	4810565160	9210	9210	9210	9210	0
9	20231106	193000	4810565160	9210	9210	9210	9210	0
10	20231106	192900	4810565160	9210	9210	9210	9210	0
11	20231106	192800	4810565160	9210	9210	9210	9210	0
12	20231106	192700	4810565160	9210	9210	9210	9210	0
13	20231106	192600	4810565160	9210	9210	9210	9210	0
14	20231106	192500	4810565160	9210	9210	9210	9210	0
15	20231106	192400	4810565160	9210	9210	9210	9210	0
16	20231106	192300	4810565160	9210	9210	9210	9210	0
17	20231106	192200	4810565160	9210	9210	9210	9210	0
18	20231106	192100	4810565160	9210	9210	9210	9210	0
19	20231106	192000	4810565160	9210	9210	9210	9210	0
20	20231106	191900	4810565160	9210	9210	9210	9210	0
21	20231106	191800	4810565160	9210	9210	9210	9210	0
22	20231106	191700	4810565160	9210	9210	9210	9210	0
23	20231106	191600	4810565160	9210	9210	9210	9210	0
24	20231106	191500	4810565160	9210	9210	9210	9210	0
25	20231106	191400	4810565160	9210	9210	9210	9210	0
26	20231106	191300	4810565160	9210	9210	9210	9210	0
27	20231106	191200	4810565160	9210	9210	9210	9210	0
28	20231106	191100	4810565160	9210	9210	9210	9210	0
29	20231106	191000	4810565160	9210	9210	9210	9210	0
30	20231106	190900	4810565160	9210	9210	9210	9210	0
31	20231106	190800	4810565160	9210	9210	9210	9210	0
32	20231106	190700	4810565160	9210	9210	9210	9210	9032
33	20231106	190600	4810565160	9210	9210	9210	9210	0
34	20231106	190500	4810565160	9210	9210	9210	9210	0
35	20231106	190400	4810565160	9210	9210	9210	9210	0
36	20231106	190300	4810565160	9210	9210	9210	9210	0
37	20231106	190200	4810565160	9210	9210	9210	9210	0
38	20231106	190100	4810565160	9210	9210	9210	9210	0
39	20231106	190000	4810565160	9210	9210	9210	9210	0
40	20231106	185900	4810565160	9210	9210	9210	9210	0
41	20231106	185800	4810565160	9210	9210	9210	9210	0
42	20231106	185700	4810565160	9210	9210	9210	9210	0
43	20231106	185600	4810565160	9210	9210	9210	9210	0
44	20231106	185500	4810565160	9210	9210	9210	9210	0
45	20231106	185400	4810565160	9210	9210	9210	9210	0
46	20231106	185300	4810565160	9210	9210	9210	9210	0
47	20231106	185200	4810565160	9210	9210	9210	9210	0
48	20231106	185100	4810565160	9210	9210	9210	9210	0
49	20231106	185000	4810565160	9210	9210	9210	9210	0
50	20231106	184900	4810565160	9210	9210	9210	9210	0
51	20231106	184800	4810565160	9210	9210	9210	9210	0
52	20231106	184700	4810565160	9210	9210	9210	9210	0
53	20231106	184600	4810565160	9210	9210	9210	9210	0
54	20231106	184500	4810565160	9210	9210	9210	9210	0
55	20231106	184400	4810565160	9210	9210	9210	9210	0
56	20231106	184300	4810565160	9210	9210	9210	9210	0
57	20231106	184200	4810565160	9210	9210	9210	9210	0
58	20231106	184100	4810565160	9210	9210	9210	9210	0
59	20231106	184000	4810565160	9210	9210	9210	9210	0
60	20231106	183900	4810565160	9210	9210	9210	9210	0
61	20231106	183800	4810565160	9210	9210	9210	9210	0
62	20231106	183700	4810565160	9210	9210	9210	9210	9032
63	20231106	183600	4810565160	9210	9210	9210	9210	0
64	20231106	183500	4810565160	9210	9210	9210	9210	0
65	20231106	183400	4810565160	9210	9210	9210	9210	0
66	20231106	183300	4810565160	9210	9210	9210	9210	0
67	20231106	183200	4810565160	9210	9210	9210	9210	0
68	20231106	183100	4810565160	9210	9210	9210	9210	0
69	20231106	183000	4810565160	9210	9210	9210	9210	0
70	20231106	182900	4810565160	9210	9210	9210	9210	0
71	20231106	182800	4810565160	9210	9210	9210	9210	0
72	20231106	182700	4810565160	9210	9210	9210	9210	0
73	20231106	182600	4810565160	9210	9210	9210	9210	0
74	20231106	182500	4810565160	9210	9210	9210	9210	0
75	20231106	182400	4810565160	9210	9210	9210	9210	0
76	20231106	182300	4810565160	9210	9210	9210	9210	0
77	20231106	182200	4810565160	9210	9210	9210	9210	0
78	20231106	182100	4810565160	9210	9210	9210	9210	0
79	20231106	182000	4810565160	9210	9210	9210	9210	0
80	20231106	181900	4810565160	9210	9210	9210	9210	0
81	20231106	181800	4810565160	9210	9210	9210	9210	0
82	20231106	181700	4810565160	9210	9210	9210	9210	0
83	20231106	181600	4810565160	9210	9210	9210	9210	0
84	20231106	181500	4810565160	9210	9210	9210	9210	0
85	20231106	181400	4810565160	9210	9210	9210	9210	0
86	20231106	181300	4810565160	9210	9210	9210	9210	0
87	20231106	181200	4810565160	9210	9210	9210	9210	0
88	20231106	181100	4810565160	9210	9210	9210	9210	0
89	20231106	181000	4810565160	9210	9210	9210	9210	0
90	20231106	180900	4810565160	9210	9210	9210	9210	0
91	20231106	180800	4810565160	9210	9210	9210	9210	0
92	20231106	180700	4810565160	9210	9210	9210	9210	9032
93	20231106	180600	4810565160	9210	9210	9210	9210	0
94	20231106	180500	4810565160	9210	9210	9210	9210	0
95	20231106	180400	4810565160	9210	9210	9210	9210	0
96	20231106	180300	4810565160	9210	9210	9210	9210	0
97	20231106	180200	4810565160	9210	9210	9210	9210	0
98	20231106	180100	4810565160	9210	9210	9210	9210	0
99	20231106	180000	4810565160	9210	9210	9210	9210	0
100	20231106	175900	4810565160	9210	9210	9210	9210	0
101	20231106	175800	4810565160	9210	9210	9210	9210	0
102	20231106	175700	4810565160	9210	9210	9210	9210	0
103	20231106	175600	4810565160	9210	9210	9210	9210	0
104	20231106	175500	4810565160	9210	9210	9210	9210	0
105	20231106	175400	4810565160	9210	9210	9210	9210	0
106	20231106	175300	4810565160	9210	9210	9210	9210	0
107	20231106	175200	4810565160	9210	9210	9210	9210	0
108	20231106	175100	4810565160	9210	9210	9210	9210	0
109	20231106	175000	4810565160	9210	9210	9210	9210	0
110	20231106	174900	4810565160	9210	9210	9210	9210	0
111	20231106	174800	4810565160	9210	9210	9210	9210	0
112	20231106	174700	4810565160	9210	9210	9210	9210	0
113	20231106	174600	4810565160	9210	9210	9210	9210	0
114	20231106	174500	4810565160	9210	9210	9210	9210	0
115	20231106	174400	4810565160	9210	9210	9210	9210	0
116	20231106	174300	4810565160	9210	9210	9210	9210	0
117	20231106	174200	4810565160	9210	9210	9210	9210	0
118	20231106	174100	4810565160	9210	9210	9210	9210	0
119	20231106	174000	4810565160	9210	9210	9210	9210	0
120	20231106	173900	4810565160	9210	9210	9210	9210	0
121	20231106	173800	4810565160	9210	9210	9210	9210	0
122	20231106	173700	4810565160	9210	9210	9210	9210	9032
123	20231106	173600	4810565160	9210	9210	9210	9210	0
124	20231106	173500	4810565160	9210	9210	9210	9210	0
125	20231106	173400	4810565160	9210	9210	9210	9210	0
126	20231106	173300	4810565160	9210	9210	9210	9210	0
127	20231106	173200	4810565160	9210	9210	9210	9210	0
128	20231106	173100	4810565160	9210	9210	9210	9210	0
129	20231106	173000	4810565160	9210	9210	9210	9210	0
130	20231106	172900	4810565160	9210	9210	9210	9210	0
131	20231106	172800	4810565160	9210	9210	9210	9210	0
132	20231106	172700	4810565160	9210	9210	9210	9210	0
133	20231106	172600	4810565160	9210	9210	9210	9210	0
134	20231106	172500	4810565160	9210	9210	9210	9210	0
135	20231106	172400	4810565160	9210	9210	9210	9210	0
136	20231106	172300	4810565160	9210	9210	9210	9210	0
137	20231106	172200	4810565160	9210	9210	9210	9210	0
138	20231106	172100	4810565160	9210	9210	9210	9210	0
139	20231106	172000	4810565160	9210	9210	9210	9210	0
140	20231106	171900	4810565160	9210	9210	9210	9210	0
141	20231106	171800	4810565160	9210	9210	9210	9210	0
142	20231106	171700	4810565160	9210	9210	9210	9210	0
143	20231106	171600	4810565160	9210	9210	9210	9210	0
144	20231106	171500	4810565160	9210	9210	9210	9210	0
145	20231106	171400	4810565160	9210	9210	9210	9210	0
146	20231106	171300	4810565160	9210	9210	9210	9210	0
147	20231106	171200	4810565160	9210	9210	9210	9210	0
148	20231106	171100	4810565160	9210	9210	9210	9210	0
149	20231106	171000	4810565160	9210	9210	9210	9210	0
150	20231106	170900	4810565160	9210	9210	9210	9210	0
151	20231106	170800	4810565160	9210	9210	9210	9210	0
152	20231106	170700	4810565160	9210	9210	9210	9210	9032
153	20231106	170600	4810565160	9210	9210	9210	9210	0
154	20231106	170500	4810565160	9210	9210	9210	9210	0
155	20231106	170400	4810565160	9210	9210	9210	9210	0
156	20231106	170300	4810565160	9210	9210	9210	9210	0
157	20231106	170200	4810565160	9210	9210	9210	9210	0
158	20231106	170100	4810565160	9210	9210	9210	9210	0
159	20231106	170000	4810565160	9210	9210	9210	9210	0
160	20231106	165900	4810565160	9210	9210	9210	9210	0
161	20231106	165800	4810565160	9210	9210	9210	9210	0
162	20231106	165700	4810565160	9210	9210	9210	9210	0
163	20231106	165600	4810565160	9210	9210	9210	9210	0
164	20231106	165500	4810565160	9210	9210	9210	9210	0
165	20231106	165400	4810565160	9210	9210	9210	9210	0
166	20231106	165300	4810565160	9210	9210	9210	9210	0
167	20231106	165200	4810565160	9210	9210	9210	9210	0
168	20231106	165100	4810565160	9210	9210	9210	9210	0
169	20231106	165000	4810565160	9210	9210	9210	9210	0
170	20231106	164900	4810565160	9210	9210	9210	9210	0
171	20231106	164800	4810565160	9210	9210	9210	9210	0
172	20231106	164700	4810565160	9210	9210	9210	9210	0
173	20231106	164600	4810565160	9210	9210	9210	9210	0
174	20231106	164500	4810565160	9210	9210	9210	9210	0
175	20231106	164400	4810565160	9210	9210	9210	9210	0
176	20231106	164300	4810565160	9210	9210	9210	9210	0
177	20231106	164200	4810565160	9210	9210	9210	9210	0
178	20231106	164100	4810565160	9210	9210	9210	9210	0
179	20231106	164000	4810565160	9210	9210	9210	9210	0
180	20231106	163900	4810565160	9210	9210	9210	9210	0
181	20231106	163800	4810565160	9210	9210	9210	9210	0
182	20231106	163700	4810565160	9210	9210	9210	9210	9032
183	20231106	163600	4810565160	9210	9210	9210	9210	0
184	20231106	163500	4810565160	9210	9210	9210	9210	0
185	20231106	163400	4810565160	9210	9210	9210	9210	0
186	20231106	163300	4810565160	9210	9210	9210	9210	0
187	20231106	163200	4810565160	9210	9210	9210	9210	0
188	20231106	163100	4810565160	9210	9210	9210	9210	0
189	20231106	163000	4810565160	9210	9210	9210	9210	0
190	20231106	162900	4810565160	9210	9210	9210	9210	0
191	20231106	162800	4810565160	9210	9210	9210	9210	0
192	20231106	162700	4810565160	9210	9210	9210	9210	0
193	20231106	162600	4810565160	9210	9210	9210	9210	0
194	20231106	162500	4810565160	9210	9210	9210	9210	0
195	20231106	162400	4810565160	9210	9210	9210	9210	0
196	20231106	162300	4810565160	9210	9210	9210	9210	0
197	20231106	162200	4810565160	9210	9210	9210	9210	0
198	20231106	162100	4810565160	9210	9210	9210	9210	0
199	20231106	162000	4810565160	9210	9210	9210	9210	0
200	20231106	161900	4810565160	9210	9210	9210	9210	0
201	20231106	161800	4810565160	9210	9210	9210	9210	0
202	20231106	161700	4810565160	9210	9210	9210	9210	0
203	20231106	161600	4810565160	9210	9210	9210	9210	0
204	20231106	161500	4810565160	9210	9210	9210	9210	0
205	20231106	161400	4810565160	9210	9210	9210	9210	0
206	20231106	161300	4810565160	9210	9210	9210	9210	0
207	20231106	161200	4810565160	9210	9210	9210	9210	0
208	20231106	161100	4810565160	9210	9210	9210	9210	0
209	20231106	161000	4810565160	9210	9210	9210	9210	0
210	20231106	160900	4810565160	9210	9210	9210	9210	0
211	20231106	160800	4810565160	9210	9210	9210	9210	0
212	20231106	160700	4810565160	9210	9210	9210	9210	9032
213	20231106	160600	4810565160	9210	9210	9210	9210	0
214	20231106	160500	4810565160	9210	9210	9210	9210	0
215	20231106	160400	4810565160	9210	9210	9210	9210	0
216	20231106	160300	4810565160	9210	9210	9210	9210	0
217	20231106	160200	4810565160	9210	9210	9210	9210	0
218	20231106	160100	4810565160	9210	9210	9210	9210	0
219	20231106	160000	4810565160	9210	9210	9210	9210	0
220	20231106	155900	4810565160	9210	9210	9210	9210	0
221	20231106	155800	4810565160	9210	9210	9210	9210	0
222	20231106	155700	4810565160	9210	9210	9210	9210	0
223	20231106	155600	4810565160	9210	9210	9210	9210	0
224	20231106	155500	4810565160	9210	9210	9210	9210	0
225	20231106	155400	4810565160	9210	9210	9210	9210	0
226	20231106	155300	4810565160	9210	9210	9210	9210	0
227	20231106	155200	4810565160	9210	9210	9210	9210	0
228	20231106	155100	4810565160	9210	9210	9210	9210	0
229	20231106	155000	4810565160	9210	9210	9210	9210	0
230	20231106	154900	4810565160	9210	9210	9210	9210	0
231	20231106	154800	4810565160	9210	9210	9210	9210	0
232	20231106	154700	4810565160	9210	9210	9210	9210	0
233	20231106	154600	4810565160	9210	9210	9210	9210	0
234	20231106	154500	4810565160	9210	9210	9210	9210	0
235	20231106	154400	4810565160	9210	9210	9210	9210	0
236	20231106	154300	4810565160	9210	9210	9210	9210	0
237	20231106	154200	4810565160	9210	9210	9210	9210	0
238	20231106	154100	4810565160	9210	9210	9210	9210	0
239	20231106	154000	4810565160	9210	9210	9210	9210	0
240	20231106	153900	4810565160	9210	9210	9210	9210	0
241	20231106	153800	4810565160	9210	9210	9210	9210	0
242	20231106	153700	4810565160	9210	9210	9210	9210	9032
243	20231106	153600	4810565160	9210	9210	9210	9210	0
244	20231106	153500	4810565160	9210	9210	9210	9210	0
245	20231106	153400	4810565160	9210	9210	9210	9210	0
246	20231106	153300	4810565160	9210	9210	9210	9210	0
247	20231106	153200	4810565160	9210	9210	9210	9210	0
248	20231106	153100	4810565160	9210	9210	9210	9210	0
249	20231106	153000	4810565160	9210	9210	9210	9210	9032
250	20231106	152900	4727380440	9150	9150	9150	9150	0
251	20231106	152800	4727380440	9150	9150	9150	9150	0
252	20231106	152700	4727380440	9150	9150	9150	9150	0
253	20231106	152600	4727380440	9150	9150	9150	9150	0
254	20231106	152500	4727380440	9150	9150	9150	9150	0
255	20231106	152400	4727380440	9150	9150	9150	9150	0
256	20231106	152300	4727380440	9150	9150	9150	9150	0
257	20231106	152200	4727380440	9150	9150	9150	9150	0
258	20231106	152100	4727380440	9150	9150	9150	9150	0
259	20231106	152000	4727380440	9150	9150	9150	9150	0
260	20231106	151900	4727380440	9150	9160	9160	9130	4038
261	20231106	151800	4690436920	9160	9160	9160	9150	294
262	20231106	151700	4687746080	9150	9130	9150	9130	618
263	20231106	151600	4682096920	9130	9140	9140	9130	1036
264	20231106	151500	4672628330	9150	9140	9150	9140	566
265	20231106	151400	4667450530	9170	9170	9170	9150	881
266	20231106	151300	4659373760	9150	9150	9170	9150	714
267	20231106	151200	4652833030	9160	9150	9160	9140	390
268	20231106	151100	4649260900	9140	9130	9150	9130	1551
269	20231106	151000	4635074930	9130	9120	9130	9120	692
270	20231106	150900	4628756980	9130	9140	9140	9130	6
271	20231106	150800	4628702190	9130	9130	9130	9130	549
272	20231106	150700	4623689820	9120	9120	9130	9120	159
273	20231106	150600	4622239540	9120	9110	9120	9110	1322
274	20231106	150500	4610194680	9110	9120	9130	9110	73
275	20231106	150400	4609529090	9120	9110	9120	9110	303
276	20231106	150300	4606765830	9110	9120	9120	9110	1128
277	20231106	150200	4596479180	9120	9120	9120	9120	0
278	20231106	150100	4596479180	9120	9120	9120	9120	19
279	20231106	150000	4596305900	9120	9120	9120	9120	12
280	20231106	145900	4596196460	9120	9130	9130	9120	92
281	20231106	145800	4595356520	9140	9130	9140	9120	776
282	20231106	145700	4588271760	9120	9120	9120	9120	4
283	20231106	145600	4588235280	9120	9130	9140	9120	460
284	20231106	145500	4584037580	9130	9120	9130	9120	59
285	20231106	145400	4583499490	9130	9110	9130	9110	1180
286	20231106	145300	4572742880	9110	9110	9110	9110	279
287	20231106	145200	4570201190	9120	9110	9120	9110	1001
288	20231106	145100	4561082070	9110	9130	9130	9110	566
289	20231106	145000	4555915620	9130	9130	9130	9130	33
290	20231106	144900	4555614330	9130	9110	9130	9110	174
291	20231106	144800	4554029160	9110	9110	9110	9110	114
292	20231106	144700	4552990620	9110	9120	9120	9110	1319
293	20231106	144600	4540974460	9120	9120	9120	9110	266
294	20231106	144500	4538550900	9120	9120	9120	9120	94
295	20231106	144400	4537693620	9120	9120	9120	9120	0
296	20231106	144300	4537693620	9120	9120	9120	9120	62
297	20231106	144200	4537128180	9120	9130	9130	9120	1091
298	20231106	144100	4527177750	9140	9140	9140	9130	269
299	20231106	144000	4524719730	9140	9130	9140	9130	322
300	20231106	143900	4521777340	9130	9130	9130	9130	245
301	20231106	143800	4519540490	9130	9120	9130	9120	102
302	20231106	143700	4518610230	9130	9130	9130	9130	0
303	20231106	143600	4518610230	9130	9140	9140	9130	1442
304	20231106	143500	4505431030	9140	9140	9140	9140	821
305	20231106	143400	4497927090	9140	9120	9140	9120	906
306	20231106	143300	4489647210	9140	9140	9140	9140	0
307	20231106	143200	4489647210	9140	9140	9140	9140	2
308	20231106	143100	4489628930	9140	9120	9140	9120	774
309	20231106	143000	4482563490	9130	9110	9130	9110	801
310	20231106	142900	4475266360	9130	9110	9130	9110	158
311	20231106	142800	4473825530	9110	9110	9110	9110	0
312	20231106	142700	4473825530	9110	9110	9110	9110	0
313	20231106	142600	4473825530	9110	9130	9130	9110	582
314	20231106	142500	4468521870	9120	9130	9130	9120	693
315	20231106	142400	4462199780	9130	9140	9140	9130	168
316	20231106	142300	4460664710	9150	9120	9150	9120	1951
317	20231106	142200	4442832130	9120	9120	9130	9120	83
318	20231106	142100	4442074690	9140	9140	9140	9140	10
319	20231106	142000	4441983290	9140	9140	9140	9140	10
320	20231106	141900	4441891890	9130	9130	9130	9120	147
321	20231106	141800	4440549790	9140	9130	9140	9130	261
322	20231106	141700	4438166350	9120	9120	9120	9120	100
323	20231106	141600	4437254350	9130	9130	9130	9130	52
324	20231106	141500	4436779590	9130	9120	9130	9120	11
325	20231106	141400	4436679170	9130	9130	9130	9120	28
326	20231106	141300	4436423540	9130	9130	9130	9130	8
327	20231106	141200	4436350500	9130	9130	9130	9130	80
328	20231106	141100	4435620100	9120	9120	9130	9100	1403
329	20231106	141000	4422835180	9120	9120	9120	9120	0
330	20231106	140900	4422835180	9120	9130	9130	9120	2
331	20231106	140800	4422816930	9120	9130	9130	9120	84
332	20231106	140700	4422050520	9130	9140	9140	9130	5
333	20231106	140600	4422004830	9140	9140	9140	9140	1
334	20231106	140500	4421995690	9140	9140	9150	9140	131
335	20231106	140400	4420798330	9130	9120	9130	9110	1934
336	20231106	140300	4403167910	9120	9120	9120	9120	49
337	20231106	140200	4402721030	9130	9130	9130	9130	1010
338	20231106	140100	4393499730	9140	9140	9140	9140	1
339	20231106	140000	4393490590	9140	9140	9140	9140	1212
340	20231106	135900	4382412910	9150	9150	9150	9150	0
341	20231106	135800	4382412910	9150	9140	9150	9140	146
342	20231106	135700	4381078010	9150	9150	9150	9150	0
343	20231106	135600	4381078010	9150	9150	9150	9150	100
344	20231106	135500	4380163010	9150	9150	9150	9150	349
345	20231106	135400	4376969660	9150	9150	9150	9150	25
346	20231106	135300	4376740910	9150	9160	9160	9150	149
347	20231106	135200	4375377290	9160	9160	9160	9160	0
348	20231106	135100	4375377290	9160	9160	9160	9160	68
349	20231106	135000	4374754410	9160	9160	9160	9160	171
350	20231106	134900	4373188050	9160	9170	9170	9160	251
351	20231106	134800	4370886390	9170	9170	9170	9170	45
352	20231106	134700	4370473740	9180	9180	9180	9170	660
353	20231106	134600	4364415190	9170	9170	9170	9170	115
354	20231106	134500	4363360640	9180	9180	9180	9170	137
355	20231106	134400	4362102990	9180	9180	9180	9180	45
356	20231106	134300	4361689890	9190	9190	9190	9180	642
357	20231106	134200	4355792100	9180	9180	9180	9180	0
358	20231106	134100	4355792100	9180	9180	9180	9180	1000
359	20231106	134000	4346612100	9170	9170	9180	9170	55
360	20231106	133900	4346107740	9170	9170	9170	9170	118
361	20231106	133800	4345025680	9160	9180	9180	9160	89
362	20231106	133700	4344209060	9170	9160	9170	9160	843
363	20231106	133600	4336483410	9150	9150	9160	9150	357
364	20231106	133500	4333215720	9150	9150	9160	9150	599
365	20231106	133400	4327730140	9140	9140	9140	9140	192
366	20231106	133300	4325975260	9130	9140	9140	9130	208
367	20231106	133200	4324074390	9150	9150	9150	9150	0
368	20231106	133100	4324074390	9150	9140	9150	9140	1829
369	20231106	133000	4307342570	9130	9130	9130	9130	196
370	20231106	132900	4305553090	9130	9130	9130	9130	0
371	20231106	132800	4305553090	9130	9140	9140	9130	61
372	20231106	132700	4304995650	9140	9130	9150	9110	2165
373	20231106	132600	4285233100	9130	9130	9130	9130	6
374	20231106	132500	4285178320	9140	9140	9140	9140	235
375	20231106	132400	4283030420	9140	9140	9140	9140	103
376	20231106	132300	4282089000	9140	9140	9140	9140	0
377	20231106	132200	4282089000	9140	9160	9160	9140	184
378	20231106	132100	4280405830	9160	9160	9160	9160	10
379	20231106	132000	4280314230	9160	9150	9160	9150	493
380	20231106	131900	4275800880	9150	9150	9150	9150	0
381	20231106	131800	4275800880	9150	9150	9150	9150	146
382	20231106	131700	4274464980	9150	9150	9150	9150	50
383	20231106	131600	4274007480	9150	9140	9150	9140	117
384	20231106	131500	4272936950	9160	9160	9160	9160	0
385	20231106	131400	4272936950	9160	9160	9160	9140	492
386	20231106	131300	4268433120	9160	9160	9160	9160	0
387	20231106	131200	4268433120	9160	9160	9160	9160	256
388	20231106	131100	4266088160	9160	9160	9160	9160	270
389	20231106	131000	4263614960	9150	9130	9150	9130	956
390	20231106	130900	4254878700	9130	9130	9130	9130	10
391	20231106	130800	4254787400	9120	9120	9120	9120	0
392	20231106	130700	4254787400	9120	9150	9150	9120	6275
393	20231106	130600	4197469890	9170	9170	9170	9170	7
394	20231106	130500	4197405700	9140	9140	9170	9140	12
395	20231106	130400	4197295990	9150	9150	9150	9150	131
396	20231106	130300	4196097340	9140	9140	9140	9140	163
397	20231106	130200	4194607520	9140	9150	9150	9140	9
398	20231106	130100	4194525230	9160	9150	9170	9150	621
399	20231106	130000	4188837940	9140	9140	9140	9100	7855
400	20231106	125900	4117104730	9150	9150	9150	9150	123
401	20231106	125800	4115979280	9150	9150	9160	9150	114
402	20231106	125700	4114936170	9150	9160	9160	9150	1148
403	20231106	125600	4104431170	9160	9160	9160	9160	556
404	20231106	125500	4099338210	9160	9160	9160	9160	0
405	20231106	125400	4099338210	9160	9150	9160	9150	191
406	20231106	125300	4097590010	9150	9150	9150	9150	27
407	20231106	125200	4097342960	9160	9160	9160	9160	0
408	20231106	125100	4097342960	9160	9170	9170	9160	864
409	20231106	125000	4089426720	9160	9160	9160	9160	55
410	20231106	124900	4088922920	9170	9170	9170	9170	57
411	20231106	124800	4088400230	9180	9180	9180	9180	30
412	20231106	124700	4088124830	9180	9160	9180	9160	295
413	20231106	124600	4085420330	9160	9160	9160	9160	40
414	20231106	124500	4085053930	9160	9160	9160	9160	0
415	20231106	124400	4085053930	9160	9180	9180	9160	163
416	20231106	124300	4083560230	9180	9160	9180	9160	946
417	20231106	124200	4074881260	9160	9160	9160	9160	0
418	20231106	124100	4074881260	9160	9160	9160	9160	623
419	20231106	124000	4069174580	9180	9160	9180	9160	1882
420	20231106	123900	4051929780	9160	9160	9160	9160	102
421	20231106	123800	4050995460	9160	9180	9180	9160	14
422	20231106	123700	4050867040	9160	9180	9180	9160	87
423	20231106	123600	4050070080	9180	9160	9180	9160	446
424	20231106	123500	4045976740	9160	9170	9180	9150	802
425	20231106	123400	4038627200	9180	9180	9180	9180	10
426	20231106	123300	4038535400	9170	9180	9180	9170	119
427	20231106	123200	4037443170	9180	9180	9180	9180	239
428	20231106	123100	4035249150	9180	9180	9180	9180	0
429	20231106	123000	4035249150	9180	9180	9180	9180	10
430	20231106	122900	4035157350	9190	9190	9190	9190	170
431	20231106	122800	4033595050	9190	9190	9190	9190	37
432	20231106	122700	4033255020	9190	9200	9200	9190	283
433	20231106	122600	4030651540	9200	9200	9200	9200	139
434	20231106	122500	4029372740	9200	9190	9200	9180	2391
435	20231106	122400	4007382860	9190	9140	9190	9140	3364
436	20231106	122300	3976517220	9140	9140	9140	9120	482
437	20231106	122200	3972113860	9130	9120	9130	9120	239
438	20231106	122100	3969931890	9130	9120	9130	9120	81
439	20231106	122000	3969193070	9120	9130	9140	9120	1498
440	20231106	121900	3955512420	9130	9130	9130	9130	143
441	20231106	121800	3954206830	9140	9140	9140	9140	1
442	20231106	121700	3954197690	9140	9140	9140	9140	0
443	20231106	121600	3954197690	9140	9150	9160	9130	660
444	20231106	121500	3948165300	9170	9130	9170	9130	1170
445	20231106	121400	3937443740	9140	9160	9160	9140	1970
446	20231106	121300	3919404570	9160	9160	9160	9160	60
447	20231106	121200	3918854970	9160	9160	9160	9160	311
448	20231106	121100	3916006210	9160	9170	9170	9160	45
449	20231106	121000	3915593910	9160	9170	9170	9160	496
450	20231106	120900	3911046730	9150	9140	9150	9140	597
451	20231106	120800	3905587420	9120	9120	9120	9120	1
452	20231106	120700	3905578300	9120	9130	9140	9120	469
453	20231106	120600	3901295000	9130	9140	9140	9130	157
454	20231106	120500	3899860030	9150	9170	9170	9150	554
455	20231106	120400	3894787010	9170	9170	9170	9170	0
456	20231106	120300	3894787010	9170	9160	9170	9160	1006
457	20231106	120200	3885567690	9150	9150	9150	9150	4
458	20231106	120100	3885531090	9150	9160	9160	9150	281
459	20231106	120000	3882959020	9160	9150	9160	9150	48
460	20231106	115900	3882519370	9160	9170	9170	9160	415
461	20231106	115800	3878715550	9180	9170	9180	9170	50
462	20231106	115700	3878256760	9180	9160	9190	9160	700
463	20231106	115600	3871835560	9160	9160	9180	9160	503
464	20231106	115500	3867222450	9170	9160	9170	9160	54
465	20231106	115400	3866727800	9160	9130	9160	9130	3501
466	20231106	115300	3834692060	9130	9120	9130	9120	402
467	20231106	115200	3831025810	9120	9110	9120	9110	321
468	20231106	115100	3828099490	9110	9110	9110	9110	10
469	20231106	115000	3828008390	9110	9110	9120	9110	271
470	20231106	114900	3825539550	9110	9110	9110	9110	0
471	20231106	114800	3825539550	9110	9110	9110	9110	500
472	20231106	114700	3820984550	9110	9110	9110	9110	320
473	20231106	114600	3818069350	9110	9110	9110	9110	21
474	20231106	114500	3817878040	9100	9100	9100	9100	58
475	20231106	114400	3817350240	9100	9090	9100	9070	1236
476	20231106	114300	3806111910	9090	9070	9090	9070	658
477	20231106	114200	3800137360	9060	9050	9060	9050	1730
478	20231106	114100	3784471630	9050	9050	9050	9050	150
479	20231106	114000	3783114130	9040	9040	9040	9040	18
480	20231106	113900	3782951410	9040	9040	9050	9040	1710
481	20231106	113800	3767487480	9040	9050	9050	9040	3313
482	20231106	113700	3737533990	9050	9050	9060	9050	380
483	20231106	113600	3734091790	9050	9050	9050	9050	58
484	20231106	113500	3733566890	9050	9050	9050	9050	619
485	20231106	113400	3727964940	9050	9070	9070	9040	546
486	20231106	113300	3723020840	9080	9060	9080	9060	35
487	20231106	113200	3722703340	9070	9050	9080	9050	1626
488	20231106	113100	3707966200	9040	9040	9040	9040	0
489	20231106	113000	3707966200	9040	9040	9050	9040	977
490	20231106	112900	3699132390	9040	9050	9050	9040	1502
491	20231106	112800	3685549900	9050	9050	9050	9050	58
492	20231106	112700	3685025000	9050	9050	9050	9040	304
493	20231106	112600	3682273810	9050	9040	9050	9040	470
494	20231106	112500	3678025000	9050	9060	9060	9050	1040
495	20231106	112400	3668611760	9070	9060	9070	9050	1524
496	20231106	112300	3654804630	9050	9060	9060	9050	4
497	20231106	112200	3654768420	9050	9050	9050	9050	100
498	20231106	112100	3653863420	9050	9050	9050	9050	20
499	20231106	112000	3653682420	9050	9060	9060	9050	1158
500	20231106	111900	3643197060	9060	9070	9070	9050	421
501	20231106	111800	3639383900	9070	9050	9080	9050	3392
502	20231106	111700	3608655120	9050	9070	9080	9050	4205
503	20231106	111600	3570553460	9070	9100	9100	9070	1936
504	20231106	111500	3552973310	9090	9090	9090	9090	419
505	20231106	111400	3549164600	9090	9090	9090	9090	2
506	20231106	111300	3549146420	9090	9090	9090	9090	0
507	20231106	111200	3549146420	9090	9100	9110	9090	840
508	20231106	111100	3541502940	9110	9100	9110	9100	483
509	20231106	111000	3537103310	9110	9100	9110	9100	103
510	20231106	110900	3536166000	9100	9110	9110	9100	641
511	20231106	110800	3530331490	9120	9120	9130	9110	2352
512	20231106	110700	3508883400	9120	9120	9120	9120	0
513	20231106	110600	3508883400	9120	9140	9140	9120	2279
514	20231106	110500	3488081300	9150	9140	9150	9130	3464
515	20231106	110400	3456448690	9130	9130	9130	9130	48
516	20231106	110300	3456010450	9130	9150	9150	9130	1737
517	20231106	110200	3440140560	9150	9140	9150	9130	1082
518	20231106	110100	3430243980	9140	9150	9150	9130	350
519	20231106	110000	3427046970	9140	9140	9140	9130	268
520	20231106	105900	3424597470	9150	9150	9150	9150	675
521	20231106	105800	3418421220	9160	9140	9160	9120	470
522	20231106	105700	3414127500	9140	9140	9170	9140	3575
523	20231106	105600	3381401500	9130	9120	9130	9120	1816
524	20231106	105500	3364833800	9120	9120	9120	9120	3
525	20231106	105400	3364806440	9120	9120	9120	9120	2
526	20231106	105300	3364788200	9120	9120	9120	9120	901
527	20231106	105200	3356571080	9120	9110	9120	9110	176
528	20231106	105100	3354967670	9120	9120	9120	9120	100
529	20231106	105000	3354055670	9120	9120	9120	9110	1326
530	20231106	104900	3341971240	9120	9110	9120	9110	816
531	20231106	104800	3334536980	9110	9110	9110	9110	312
532	20231106	104700	3331694660	9110	9100	9110	9100	72
533	20231106	104600	3331038960	9100	9100	9110	9100	924
534	20231106	104500	3322627600	9090	9090	9100	9090	305
535	20231106	104400	3319854940	9100	9110	9110	9100	52
536	20231106	104300	3319381540	9100	9090	9100	9080	1357
537	20231106	104200	3307042440	9080	9100	9100	9080	614
538	20231106	104100	3301460970	9080	9090	9100	9080	1415
539	20231106	104000	3288596080	9110	9120	9130	9080	5357
540	20231106	103900	3239864470	9120	9140	9140	9120	806
541	20231106	103800	3232503290	9140	9160	9160	9140	24
542	20231106	103700	3232283510	9160	9150	9160	9140	517
543	20231106	103600	3227556110	9140	9150	9150	9140	430
544	20231106	103500	3223623020	9150	9150	9150	9150	145
545	20231106	103400	3222296270	9160	9150	9160	9150	122
546	20231106	103300	3221179960	9140	9140	9140	9140	57
547	20231106	103200	3220658980	9160	9130	9160	9130	2265
548	20231106	103100	3199953390	9130	9130	9130	9130	50
549	20231106	103000	3199496890	9120	9100	9120	9100	908
550	20231106	102900	3191221140	9100	9100	9110	9100	204
551	20231106	102800	3189364690	9100	9090	9110	9090	628
552	20231106	102700	3183652480	9080	9090	9090	9080	334
553	20231106	102600	3180617270	9100	9100	9100	9090	227
554	20231106	102500	3178553820	9090	9090	9090	9090	793
555	20231106	102400	3171345450	9090	9090	9090	9080	553
556	20231106	102300	3166322990	9090	9090	9090	9090	550
557	20231106	102200	3161323490	9100	9090	9100	9080	1065
558	20231106	102100	3151644200	9090	9090	9110	9090	858
559	20231106	102000	3143841290	9100	9100	9110	9100	676
560	20231106	101900	3137689570	9100	9100	9110	9100	110
561	20231106	101800	3136688560	9100	9120	9120	9100	1755
562	20231106	101700	3120684910	9130	9130	9140	9130	1159
563	20231106	101600	3110103200	9140	9140	9140	9130	606
564	20231106	101500	3104568780	9140	9170	9170	9130	2084
565	20231106	101400	3085487310	9170	9170	9170	9170	1350
566	20231106	101300	3073107810	9160	9160	9160	9160	19
567	20231106	101200	3072933770	9160	9170	9170	9160	43
568	20231106	101100	3072539660	9170	9160	9170	9160	728
569	20231106	101000	3065866180	9160	9150	9160	9150	1325
570	20231106	100900	3053731190	9150	9150	9150	9150	246
571	20231106	100800	3051480290	9150	9200	9200	9150	3605
572	20231106	100700	3018443410	9200	9240	9240	9200	2476
573	20231106	100600	2995612410	9240	9250	9260	9240	2389
574	20231106	100500	2973528780	9250	9260	9260	9250	580
575	20231106	100400	2968163770	9260	9240	9260	9240	1118
576	20231106	100300	2957823510	9230	9220	9240	9220	729
577	20231106	100200	2951090860	9220	9210	9240	9210	12202
578	20231106	100100	2838568280	9210	9210	9220	9210	1008
579	20231106	100000	2829284570	9210	9200	9210	9200	15
580	20231106	095900	2829146530	9200	9220	9220	9200	2795
581	20231106	095800	2803387450	9220	9240	9250	9210	1061
582	20231106	095700	2793592270	9240	9230	9240	9230	586
583	20231106	095600	2788178080	9250	9250	9250	9220	2873
584	20231106	095500	2761610070	9240	9210	9250	9210	2921
585	20231106	095400	2734662960	9200	9150	9200	9120	2910
586	20231106	095300	2707987870	9150	9140	9150	9140	1092
587	20231106	095200	2697999340	9150	9150	9150	9130	1077
588	20231106	095100	2688162660	9150	9160	9160	9150	50
589	20231106	095000	2687705150	9160	9130	9160	9130	319
590	20231106	094900	2684787430	9130	9110	9130	9110	804
591	20231106	094800	2677456350	9100	9100	9100	9100	1115
592	20231106	094700	2667309850	9100	9100	9100	9100	1477
593	20231106	094600	2653869150	9110	9110	9110	9100	1448
594	20231106	094500	2640679610	9110	9120	9120	9100	2640
595	20231106	094400	2616622700	9120	9120	9120	9110	1300
596	20231106	094300	2604770380	9120	9110	9120	9110	1586
597	20231106	094200	2590311910	9120	9170	9180	9110	6455
598	20231106	094100	2531238340	9170	9190	9200	9170	3032
599	20231106	094000	2503384680	9220	9220	9240	9190	3053
600	20231106	093900	2475270140	9210	9210	9230	9210	550
601	20231106	093800	2470196030	9200	9200	9220	9190	1506
602	20231106	093700	2456335810	9190	9220	9220	9190	1779
603	20231106	093600	2439975000	9210	9240	9250	9210	1241
604	20231106	093500	2428516870	9240	9250	9270	9240	1195
605	20231106	093400	2417458460	9250	9220	9250	9220	749
606	20231106	093300	2410535210	9230	9280	9280	9220	3146
607	20231106	093200	2381392530	9280	9230	9280	9210	4914
608	20231106	093100	2335843890	9190	9280	9280	9190	7395
609	20231106	093000	2267313650	9280	9310	9310	9260	7033
610	20231106	092900	2201968140	9300	9310	9320	9270	8706
611	20231106	092800	2120972080	9320	9300	9320	9300	7292
612	20231106	092700	2053058650	9300	9270	9320	9260	6403
613	20231106	092600	1993527640	9290	9200	9320	9200	9038
614	20231106	092500	1909716960	9200	9220	9230	9190	2203
615	20231106	092400	1889429890	9230	9230	9240	9210	1780
616	20231106	092300	1873013830	9230	9220	9270	9200	6212
617	20231106	092200	1815603590	9220	9140	9220	9120	6398
618	20231106	092100	1757008680	9120	9110	9130	9080	4946
619	20231106	092000	1711928050	9110	9080	9110	9060	5766
620	20231106	091900	1659555450	9080	9090	9100	9060	12643
621	20231106	091800	1544842400	9090	9060	9100	9060	1046
622	20231106	091700	1535339190	9060	9020	9060	9010	1527
623	20231106	091600	1521535700	9010	9040	9040	8990	3626
624	20231106	091500	1488875250	9040	9040	9040	9030	1029
625	20231106	091400	1479575150	9040	9050	9060	9040	858
626	20231106	091300	1471806520	9030	9010	9030	9000	2234
627	20231106	091200	1451669300	9010	9080	9090	9000	21575
628	20231106	091100	1255957650	9090	9090	9090	9080	1054
629	20231106	091000	1246381410	9080	9000	9100	9000	6488
630	20231106	090900	1187728810	9000	9050	9060	8990	7752
631	20231106	090800	1117810050	9050	9160	9170	9050	6675
632	20231106	090700	1057111560	9170	9230	9230	9140	7143
633	20231106	090600	991519460	9230	9360	9380	9230	11465
634	20231106	090500	884683040	9360	9360	9380	9350	8086
635	20231106	090400	808901540	9360	9350	9380	9350	12976
636	20231106	090300	687347660	9350	9250	9360	9250	25253
637	20231106	090200	452004660	9260	9170	9280	9150	14870
638	20231106	090100	314904300	9160	9080	9200	9060	12610
639	20231106	090000	199494230	9090	9090	9100	9050	21954