KissMeData/067630/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194300	2187927740	9340	9340	9340	9340	17650
3	20231109	194200	2187927740	9340	9340	9340	9340	0
4	20231109	194100	2187927740	9340	9340	9340	9340	0
5	20231109	194000	2187927740	9340	9340	9340	9340	0
6	20231109	193900	2187927740	9340	9340	9340	9340	0
7	20231109	193800	2187927740	9340	9340	9340	9340	0
8	20231109	193700	2187927740	9340	9340	9340	9340	0
9	20231109	193600	2187927740	9340	9340	9340	9340	0
10	20231109	193500	2187927740	9340	9340	9340	9340	0
11	20231109	193400	2187927740	9340	9340	9340	9340	0
12	20231109	193300	2187927740	9340	9340	9340	9340	0
13	20231109	193200	2187927740	9340	9340	9340	9340	0
14	20231109	193100	2187927740	9340	9340	9340	9340	0
15	20231109	193000	2187927740	9340	9340	9340	9340	0
16	20231109	192900	2187927740	9340	9340	9340	9340	0
17	20231109	192800	2187927740	9340	9340	9340	9340	0
18	20231109	192700	2187927740	9340	9340	9340	9340	0
19	20231109	192600	2187927740	9340	9340	9340	9340	0
20	20231109	192500	2187927740	9340	9340	9340	9340	0
21	20231109	192400	2187927740	9340	9340	9340	9340	0
22	20231109	192300	2187927740	9340	9340	9340	9340	0
23	20231109	192200	2187927740	9340	9340	9340	9340	0
24	20231109	192100	2187927740	9340	9340	9340	9340	0
25	20231109	192000	2187927740	9340	9340	9340	9340	0
26	20231109	191900	2187927740	9340	9340	9340	9340	0
27	20231109	191800	2187927740	9340	9340	9340	9340	0
28	20231109	191700	2187927740	9340	9340	9340	9340	0
29	20231109	191600	2187927740	9340	9340	9340	9340	0
30	20231109	191500	2187927740	9340	9340	9340	9340	0
31	20231109	191400	2187927740	9340	9340	9340	9340	0
32	20231109	191300	2187927740	9340	9340	9340	9340	17650
33	20231109	191200	2187927740	9340	9340	9340	9340	0
34	20231109	191100	2187927740	9340	9340	9340	9340	0
35	20231109	191000	2187927740	9340	9340	9340	9340	0
36	20231109	190900	2187927740	9340	9340	9340	9340	0
37	20231109	190800	2187927740	9340	9340	9340	9340	0
38	20231109	190700	2187927740	9340	9340	9340	9340	0
39	20231109	190600	2187927740	9340	9340	9340	9340	0
40	20231109	190500	2187927740	9340	9340	9340	9340	0
41	20231109	190400	2187927740	9340	9340	9340	9340	0
42	20231109	190300	2187927740	9340	9340	9340	9340	0
43	20231109	190200	2187927740	9340	9340	9340	9340	0
44	20231109	190100	2187927740	9340	9340	9340	9340	0
45	20231109	190000	2187927740	9340	9340	9340	9340	0
46	20231109	185900	2187927740	9340	9340	9340	9340	0
47	20231109	185800	2187927740	9340	9340	9340	9340	0
48	20231109	185700	2187927740	9340	9340	9340	9340	0
49	20231109	185600	2187927740	9340	9340	9340	9340	0
50	20231109	185500	2187927740	9340	9340	9340	9340	0
51	20231109	185400	2187927740	9340	9340	9340	9340	0
52	20231109	185300	2187927740	9340	9340	9340	9340	0
53	20231109	185200	2187927740	9340	9340	9340	9340	0
54	20231109	185100	2187927740	9340	9340	9340	9340	0
55	20231109	185000	2187927740	9340	9340	9340	9340	0
56	20231109	184900	2187927740	9340	9340	9340	9340	0
57	20231109	184800	2187927740	9340	9340	9340	9340	0
58	20231109	184700	2187927740	9340	9340	9340	9340	0
59	20231109	184600	2187927740	9340	9340	9340	9340	0
60	20231109	184500	2187927740	9340	9340	9340	9340	0
61	20231109	184400	2187927740	9340	9340	9340	9340	0
62	20231109	184300	2187927740	9340	9340	9340	9340	17650
63	20231109	184200	2187927740	9340	9340	9340	9340	0
64	20231109	184100	2187927740	9340	9340	9340	9340	0
65	20231109	184000	2187927740	9340	9340	9340	9340	0
66	20231109	183900	2187927740	9340	9340	9340	9340	0
67	20231109	183800	2187927740	9340	9340	9340	9340	0
68	20231109	183700	2187927740	9340	9340	9340	9340	0
69	20231109	183600	2187927740	9340	9340	9340	9340	0
70	20231109	183500	2187927740	9340	9340	9340	9340	0
71	20231109	183400	2187927740	9340	9340	9340	9340	0
72	20231109	183300	2187927740	9340	9340	9340	9340	0
73	20231109	183200	2187927740	9340	9340	9340	9340	0
74	20231109	183100	2187927740	9340	9340	9340	9340	0
75	20231109	183000	2187927740	9340	9340	9340	9340	0
76	20231109	182900	2187927740	9340	9340	9340	9340	0
77	20231109	182800	2187927740	9340	9340	9340	9340	0
78	20231109	182700	2187927740	9340	9340	9340	9340	0
79	20231109	182600	2187927740	9340	9340	9340	9340	0
80	20231109	182500	2187927740	9340	9340	9340	9340	0
81	20231109	182400	2187927740	9340	9340	9340	9340	0
82	20231109	182300	2187927740	9340	9340	9340	9340	0
83	20231109	182200	2187927740	9340	9340	9340	9340	0
84	20231109	182100	2187927740	9340	9340	9340	9340	0
85	20231109	182000	2187927740	9340	9340	9340	9340	0
86	20231109	181900	2187927740	9340	9340	9340	9340	0
87	20231109	181800	2187927740	9340	9340	9340	9340	0
88	20231109	181700	2187927740	9340	9340	9340	9340	0
89	20231109	181600	2187927740	9340	9340	9340	9340	0
90	20231109	181500	2187927740	9340	9340	9340	9340	0
91	20231109	181400	2187927740	9340	9340	9340	9340	0
92	20231109	181300	2187927740	9340	9340	9340	9340	17650
93	20231109	181200	2187927740	9340	9340	9340	9340	0
94	20231109	181100	2187927740	9340	9340	9340	9340	0
95	20231109	181000	2187927740	9340	9340	9340	9340	0
96	20231109	180900	2187927740	9340	9340	9340	9340	0
97	20231109	180800	2187927740	9340	9340	9340	9340	0
98	20231109	180700	2187927740	9340	9340	9340	9340	0
99	20231109	180600	2187927740	9340	9340	9340	9340	0
100	20231109	180500	2187927740	9340	9340	9340	9340	0
101	20231109	180400	2187927740	9340	9340	9340	9340	0
102	20231109	180300	2187927740	9340	9340	9340	9340	0
103	20231109	180200	2187927740	9340	9340	9340	9340	0
104	20231109	180100	2187927740	9340	9340	9340	9340	0
105	20231109	180000	2187927740	9340	9340	9340	9340	0
106	20231109	175900	2187927740	9340	9340	9340	9340	0
107	20231109	175800	2187927740	9340	9340	9340	9340	0
108	20231109	175700	2187927740	9340	9340	9340	9340	0
109	20231109	175600	2187927740	9340	9340	9340	9340	0
110	20231109	175500	2187927740	9340	9340	9340	9340	0
111	20231109	175400	2187927740	9340	9340	9340	9340	0
112	20231109	175300	2187927740	9340	9340	9340	9340	0
113	20231109	175200	2187927740	9340	9340	9340	9340	0
114	20231109	175100	2187927740	9340	9340	9340	9340	0
115	20231109	175000	2187927740	9340	9340	9340	9340	0
116	20231109	174900	2187927740	9340	9340	9340	9340	0
117	20231109	174800	2187927740	9340	9340	9340	9340	0
118	20231109	174700	2187927740	9340	9340	9340	9340	0
119	20231109	174600	2187927740	9340	9340	9340	9340	0
120	20231109	174500	2187927740	9340	9340	9340	9340	0
121	20231109	174400	2187927740	9340	9340	9340	9340	0
122	20231109	174300	2187927740	9340	9340	9340	9340	17650
123	20231109	174200	2187927740	9340	9340	9340	9340	0
124	20231109	174100	2187927740	9340	9340	9340	9340	0
125	20231109	174000	2187927740	9340	9340	9340	9340	0
126	20231109	173900	2187927740	9340	9340	9340	9340	0
127	20231109	173800	2187927740	9340	9340	9340	9340	0
128	20231109	173700	2187927740	9340	9340	9340	9340	0
129	20231109	173600	2187927740	9340	9340	9340	9340	0
130	20231109	173500	2187927740	9340	9340	9340	9340	0
131	20231109	173400	2187927740	9340	9340	9340	9340	0
132	20231109	173300	2187927740	9340	9340	9340	9340	0
133	20231109	173200	2187927740	9340	9340	9340	9340	0
134	20231109	173100	2187927740	9340	9340	9340	9340	0
135	20231109	173000	2187927740	9340	9340	9340	9340	0
136	20231109	172900	2187927740	9340	9340	9340	9340	0
137	20231109	172800	2187927740	9340	9340	9340	9340	0
138	20231109	172700	2187927740	9340	9340	9340	9340	0
139	20231109	172600	2187927740	9340	9340	9340	9340	0
140	20231109	172500	2187927740	9340	9340	9340	9340	0
141	20231109	172400	2187927740	9340	9340	9340	9340	0
142	20231109	172300	2187927740	9340	9340	9340	9340	0
143	20231109	172200	2187927740	9340	9340	9340	9340	0
144	20231109	172100	2187927740	9340	9340	9340	9340	0
145	20231109	172000	2187927740	9340	9340	9340	9340	0
146	20231109	171900	2187927740	9340	9340	9340	9340	0
147	20231109	171800	2187927740	9340	9340	9340	9340	0
148	20231109	171700	2187927740	9340	9340	9340	9340	0
149	20231109	171600	2187927740	9340	9340	9340	9340	0
150	20231109	171500	2187927740	9340	9340	9340	9340	0
151	20231109	171400	2187927740	9340	9340	9340	9340	0
152	20231109	171300	2187927740	9340	9340	9340	9340	17650
153	20231109	171200	2187927740	9340	9340	9340	9340	0
154	20231109	171100	2187927740	9340	9340	9340	9340	0
155	20231109	171000	2187927740	9340	9340	9340	9340	0
156	20231109	170900	2187927740	9340	9340	9340	9340	0
157	20231109	170800	2187927740	9340	9340	9340	9340	0
158	20231109	170700	2187927740	9340	9340	9340	9340	0
159	20231109	170600	2187927740	9340	9340	9340	9340	0
160	20231109	170500	2187927740	9340	9340	9340	9340	0
161	20231109	170400	2187927740	9340	9340	9340	9340	0
162	20231109	170300	2187927740	9340	9340	9340	9340	0
163	20231109	170200	2187927740	9340	9340	9340	9340	0
164	20231109	170100	2187927740	9340	9340	9340	9340	0
165	20231109	170000	2187927740	9340	9340	9340	9340	0
166	20231109	165900	2187927740	9340	9340	9340	9340	0
167	20231109	165800	2187927740	9340	9340	9340	9340	0
168	20231109	165700	2187927740	9340	9340	9340	9340	0
169	20231109	165600	2187927740	9340	9340	9340	9340	0
170	20231109	165500	2187927740	9340	9340	9340	9340	0
171	20231109	165400	2187927740	9340	9340	9340	9340	0
172	20231109	165300	2187927740	9340	9340	9340	9340	0
173	20231109	165200	2187927740	9340	9340	9340	9340	0
174	20231109	165100	2187927740	9340	9340	9340	9340	0
175	20231109	165000	2187927740	9340	9340	9340	9340	0
176	20231109	164900	2187927740	9340	9340	9340	9340	0
177	20231109	164800	2187927740	9340	9340	9340	9340	0
178	20231109	164700	2187927740	9340	9340	9340	9340	0
179	20231109	164600	2187927740	9340	9340	9340	9340	0
180	20231109	164500	2187927740	9340	9340	9340	9340	0
181	20231109	164400	2187927740	9340	9340	9340	9340	0
182	20231109	164300	2187927740	9340	9340	9340	9340	17650
183	20231109	164200	2187927740	9340	9340	9340	9340	0
184	20231109	164100	2187927740	9340	9340	9340	9340	0
185	20231109	164000	2187927740	9340	9340	9340	9340	0
186	20231109	163900	2187927740	9340	9340	9340	9340	0
187	20231109	163800	2187927740	9340	9340	9340	9340	0
188	20231109	163700	2187927740	9340	9340	9340	9340	0
189	20231109	163600	2187927740	9340	9340	9340	9340	0
190	20231109	163500	2187927740	9340	9340	9340	9340	0
191	20231109	163400	2187927740	9340	9340	9340	9340	0
192	20231109	163300	2187927740	9340	9340	9340	9340	0
193	20231109	163200	2187927740	9340	9340	9340	9340	0
194	20231109	163100	2187927740	9340	9340	9340	9340	0
195	20231109	163000	2187927740	9340	9340	9340	9340	0
196	20231109	162900	2187927740	9340	9340	9340	9340	0
197	20231109	162800	2187927740	9340	9340	9340	9340	0
198	20231109	162700	2187927740	9340	9340	9340	9340	0
199	20231109	162600	2187927740	9340	9340	9340	9340	0
200	20231109	162500	2187927740	9340	9340	9340	9340	0
201	20231109	162400	2187927740	9340	9340	9340	9340	0
202	20231109	162300	2187927740	9340	9340	9340	9340	0
203	20231109	162200	2187927740	9340	9340	9340	9340	0
204	20231109	162100	2187927740	9340	9340	9340	9340	0
205	20231109	162000	2187927740	9340	9340	9340	9340	0
206	20231109	161900	2187927740	9340	9340	9340	9340	0
207	20231109	161800	2187927740	9340	9340	9340	9340	0
208	20231109	161700	2187927740	9340	9340	9340	9340	0
209	20231109	161600	2187927740	9340	9340	9340	9340	0
210	20231109	161500	2187927740	9340	9340	9340	9340	0
211	20231109	161400	2187927740	9340	9340	9340	9340	0
212	20231109	161300	2187927740	9340	9340	9340	9340	17650
213	20231109	161200	2187927740	9340	9340	9340	9340	0
214	20231109	161100	2187927740	9340	9340	9340	9340	0
215	20231109	161000	2187927740	9340	9340	9340	9340	0
216	20231109	160900	2187927740	9340	9340	9340	9340	0
217	20231109	160800	2187927740	9340	9340	9340	9340	0
218	20231109	160700	2187927740	9340	9340	9340	9340	0
219	20231109	160600	2187927740	9340	9340	9340	9340	0
220	20231109	160500	2187927740	9340	9340	9340	9340	0
221	20231109	160400	2187927740	9340	9340	9340	9340	0
222	20231109	160300	2187927740	9340	9340	9340	9340	0
223	20231109	160200	2187927740	9340	9340	9340	9340	0
224	20231109	160100	2187927740	9340	9340	9340	9340	0
225	20231109	160000	2187927740	9340	9340	9340	9340	0
226	20231109	155900	2187927740	9340	9340	9340	9340	0
227	20231109	155800	2187927740	9340	9340	9340	9340	0
228	20231109	155700	2187927740	9340	9340	9340	9340	0
229	20231109	155600	2187927740	9340	9340	9340	9340	0
230	20231109	155500	2187927740	9340	9340	9340	9340	0
231	20231109	155400	2187927740	9340	9340	9340	9340	0
232	20231109	155300	2187927740	9340	9340	9340	9340	0
233	20231109	155200	2187927740	9340	9340	9340	9340	0
234	20231109	155100	2187927740	9340	9340	9340	9340	0
235	20231109	155000	2187927740	9340	9340	9340	9340	0
236	20231109	154900	2187927740	9340	9340	9340	9340	0
237	20231109	154800	2187927740	9340	9340	9340	9340	0
238	20231109	154700	2187927740	9340	9340	9340	9340	0
239	20231109	154600	2187927740	9340	9340	9340	9340	0
240	20231109	154500	2187927740	9340	9340	9340	9340	0
241	20231109	154400	2187927740	9340	9340	9340	9340	0
242	20231109	154300	2187927740	9340	9340	9340	9340	17650
243	20231109	154200	2187927740	9340	9340	9340	9340	0
244	20231109	154100	2187927740	9340	9340	9340	9340	0
245	20231109	154000	2187927740	9340	9340	9340	9340	0
246	20231109	153900	2187927740	9340	9340	9340	9340	0
247	20231109	153800	2187927740	9340	9340	9340	9340	0
248	20231109	153700	2187927740	9340	9340	9340	9340	0
249	20231109	153600	2187927740	9340	9340	9340	9340	0
250	20231109	153500	2187927740	9340	9340	9340	9340	0
251	20231109	153400	2187927740	9340	9340	9340	9340	0
252	20231109	153300	2187927740	9340	9340	9340	9340	0
253	20231109	153200	2187927740	9340	9340	9340	9340	0
254	20231109	153100	2187927740	9340	9340	9340	9340	0
255	20231109	153000	2187927740	9340	9340	9340	9340	17650
256	20231109	152900	2023076740	9250	9250	9250	9250	0
257	20231109	152800	2023076740	9250	9250	9250	9250	0
258	20231109	152700	2023076740	9250	9250	9250	9250	0
259	20231109	152600	2023076740	9250	9250	9250	9250	0
260	20231109	152500	2023076740	9250	9250	9250	9250	0
261	20231109	152400	2023076740	9250	9250	9250	9250	0
262	20231109	152300	2023076740	9250	9250	9250	9250	0
263	20231109	152200	2023076740	9250	9250	9250	9250	0
264	20231109	152100	2023076740	9250	9250	9250	9250	0
265	20231109	152000	2023076740	9250	9250	9250	9250	0
266	20231109	151900	2023076740	9250	9260	9260	9250	88
267	20231109	151800	2022261910	9270	9250	9270	9250	295
268	20231109	151700	2019527360	9240	9250	9250	9240	184
269	20231109	151600	2017827100	9250	9240	9250	9240	732
270	20231109	151500	2011056520	9240	9260	9270	9240	1243
271	20231109	151400	1999551190	9240	9250	9270	9230	1734
272	20231109	151300	1983509030	9270	9280	9280	9260	694
273	20231109	151200	1977070080	9270	9260	9280	9260	2090
274	20231109	151100	1957680650	9240	9240	9240	9240	0
275	20231109	151000	1957680650	9240	9250	9250	9240	56
276	20231109	150900	1957163150	9240	9230	9240	9230	108
277	20231109	150800	1956165260	9230	9260	9270	9230	931
278	20231109	150700	1947558870	9260	9260	9260	9260	16
279	20231109	150600	1947410710	9260	9260	9260	9260	108
280	20231109	150500	1946410630	9260	9260	9260	9260	11
281	20231109	150400	1946308770	9260	9240	9290	9240	1401
282	20231109	150300	1933317620	9240	9240	9240	9240	135
283	20231109	150200	1932070220	9240	9240	9240	9240	101
284	20231109	150100	1931136980	9240	9250	9250	9240	183
285	20231109	150000	1929444720	9250	9250	9250	9250	321
286	20231109	145900	1926475470	9250	9250	9250	9250	45
287	20231109	145800	1926059220	9250	9250	9250	9250	169
288	20231109	145700	1924495970	9250	9260	9260	9250	54
289	20231109	145600	1923996390	9250	9250	9260	9250	244
290	20231109	145500	1921739380	9250	9260	9260	9250	52
291	20231109	145400	1921258310	9260	9270	9270	9250	445
292	20231109	145300	1917138000	9270	9260	9270	9260	47
293	20231109	145200	1916702760	9270	9270	9270	9270	3
294	20231109	145100	1916674950	9270	9270	9270	9270	69
295	20231109	145000	1916035320	9260	9260	9260	9260	80
296	20231109	144900	1915294520	9260	9260	9260	9260	38
297	20231109	144800	1914942640	9270	9270	9270	9270	223
298	20231109	144700	1912875430	9270	9280	9280	9270	366
299	20231109	144600	1909481600	9280	9280	9280	9280	21
300	20231109	144500	1909286720	9260	9260	9260	9260	0
301	20231109	144400	1909286720	9260	9260	9260	9260	70
302	20231109	144300	1908638520	9280	9260	9280	9260	707
303	20231109	144200	1902081780	9250	9250	9250	9250	33
304	20231109	144100	1901776530	9260	9260	9260	9260	109
305	20231109	144000	1900767190	9260	9270	9280	9260	5039
306	20231109	143900	1854058500	9270	9270	9280	9270	2218
307	20231109	143800	1833497590	9270	9270	9270	9270	309
308	20231109	143700	1830633160	9280	9270	9280	9270	1834
309	20231109	143600	1813627700	9270	9280	9280	9270	134
310	20231109	143500	1812385470	9280	9270	9280	9270	402
311	20231109	143400	1808658910	9260	9270	9270	9260	337
312	20231109	143300	1805536920	9290	9290	9290	9290	10
313	20231109	143200	1805444020	9270	9270	9270	9270	0
314	20231109	143100	1805444020	9270	9290	9290	9270	724
315	20231109	143000	1798731940	9280	9280	9280	9280	0
316	20231109	142900	1798731940	9280	9280	9280	9280	3
317	20231109	142800	1798704100	9270	9270	9270	9270	9
318	20231109	142700	1798620670	9270	9270	9270	9270	110
319	20231109	142600	1797600970	9270	9270	9270	9270	0
320	20231109	142500	1797600970	9270	9270	9270	9270	839
321	20231109	142400	1789823440	9260	9270	9270	9260	237
322	20231109	142300	1787628550	9270	9260	9270	9260	28
323	20231109	142200	1787369170	9270	9270	9270	9270	1
324	20231109	142100	1787359900	9270	9270	9270	9270	0
325	20231109	142000	1787359900	9270	9280	9280	9270	23
326	20231109	141900	1787146490	9280	9280	9280	9280	236
327	20231109	141800	1784956410	9300	9290	9300	9290	946
328	20231109	141700	1776168060	9300	9300	9300	9300	100
329	20231109	141600	1775238060	9300	9300	9300	9300	105
330	20231109	141500	1774261560	9310	9290	9310	9290	14
331	20231109	141400	1774131480	9310	9310	9310	9310	0
332	20231109	141300	1774131480	9310	9300	9310	9290	36
333	20231109	141200	1773796470	9300	9290	9320	9290	1550
334	20231109	141100	1759370850	9290	9280	9300	9280	1544
335	20231109	141000	1745036880	9240	9240	9240	9240	130
336	20231109	140900	1743835680	9280	9240	9290	9240	1463
337	20231109	140800	1730281310	9240	9240	9240	9240	29
338	20231109	140700	1730013350	9240	9240	9240	9240	592
339	20231109	140600	1724543270	9240	9240	9240	9240	6
340	20231109	140500	1724487830	9220	9220	9220	9220	621
341	20231109	140400	1718762210	9230	9230	9230	9230	200
342	20231109	140300	1716916210	9230	9230	9230	9230	25
343	20231109	140200	1716685460	9230	9230	9230	9230	0
344	20231109	140100	1716685460	9230	9230	9230	9230	20
345	20231109	140000	1716500860	9230	9240	9240	9230	2148
346	20231109	135900	1696672010	9250	9250	9250	9250	1
347	20231109	135800	1696662760	9240	9250	9250	9240	12
348	20231109	135700	1696551820	9260	9250	9260	9240	1562
349	20231109	135600	1682105070	9250	9230	9250	9230	1482
350	20231109	135500	1668409360	9230	9230	9230	9230	0
351	20231109	135400	1668409360	9230	9230	9230	9230	487
352	20231109	135300	1663914350	9230	9230	9240	9230	396
353	20231109	135200	1660258740	9240	9240	9240	9240	5
354	20231109	135100	1660212540	9230	9230	9230	9230	47
355	20231109	135000	1659778730	9230	9230	9230	9230	461
356	20231109	134900	1655523700	9240	9240	9240	9240	51
357	20231109	134800	1655052460	9230	9230	9240	9230	152
358	20231109	134700	1653649490	9240	9240	9240	9240	5
359	20231109	134600	1653603290	9230	9230	9230	9230	52
360	20231109	134500	1653123330	9230	9230	9230	9230	21
361	20231109	134400	1652929500	9220	9240	9240	9220	4053
362	20231109	134300	1615533330	9250	9250	9250	9250	63
363	20231109	134200	1614950580	9250	9240	9250	9230	1646
364	20231109	134100	1599752900	9240	9230	9240	9230	192
365	20231109	134000	1597978830	9230	9250	9250	9230	2856
366	20231109	133900	1571610150	9240	9250	9250	9240	444
367	20231109	133800	1567506050	9250	9260	9260	9250	4093
368	20231109	133700	1529642620	9250	9250	9260	9250	1069
369	20231109	133600	1519752540	9260	9260	9260	9260	339
370	20231109	133500	1516613400	9270	9270	9270	9270	54
371	20231109	133400	1516112820	9270	9260	9270	9250	215
372	20231109	133300	1514121870	9260	9270	9270	9260	1639
373	20231109	133200	1498941820	9270	9270	9270	9270	168
374	20231109	133100	1497384460	9280	9270	9280	9270	138
375	20231109	133000	1496104910	9270	9300	9300	9270	153
376	20231109	132900	1494684420	9300	9300	9300	9300	8
377	20231109	132800	1494610020	9270	9280	9280	9270	31
378	20231109	132700	1494322550	9280	9290	9290	9280	280
379	20231109	132600	1491723020	9300	9300	9300	9300	24
380	20231109	132500	1491499820	9300	9300	9300	9300	0
381	20231109	132400	1491499820	9300	9300	9300	9300	100
382	20231109	132300	1490569820	9300	9300	9300	9300	0
383	20231109	132200	1490569820	9300	9300	9300	9300	380
384	20231109	132100	1487035820	9310	9300	9310	9300	270
385	20231109	132000	1484524110	9290	9290	9300	9290	1015
386	20231109	131900	1475088620	9290	9290	9290	9290	0
387	20231109	131800	1475088620	9290	9290	9290	9290	0
388	20231109	131700	1475088620	9290	9290	9290	9290	176
389	20231109	131600	1473453580	9300	9290	9300	9290	100
390	20231109	131500	1472524570	9290	9280	9290	9280	1523
391	20231109	131400	1458385720	9270	9270	9270	9270	0
392	20231109	131300	1458385720	9270	9270	9270	9270	5
393	20231109	131200	1458339370	9270	9270	9270	9270	2
394	20231109	131100	1458320830	9270	9270	9280	9270	193
395	20231109	131000	1456531620	9270	9280	9280	9270	41
396	20231109	130900	1456151430	9280	9280	9280	9280	56
397	20231109	130800	1455631750	9260	9260	9260	9260	0
398	20231109	130700	1455631750	9260	9260	9260	9260	0
399	20231109	130600	1455631750	9260	9260	9260	9260	5
400	20231109	130500	1455585450	9250	9250	9270	9250	566
401	20231109	130400	1450339360	9250	9250	9250	9250	6
402	20231109	130300	1450283860	9250	9250	9250	9250	60
403	20231109	130200	1449728860	9260	9260	9260	9260	0
404	20231109	130100	1449728860	9260	9250	9260	9250	5
405	20231109	130000	1449682570	9240	9240	9240	9240	45
406	20231109	125900	1449266770	9240	9240	9240	9240	17
407	20231109	125800	1449109690	9250	9250	9250	9250	241
408	20231109	125700	1446880440	9240	9270	9270	9240	58
409	20231109	125600	1446342900	9270	9270	9270	9240	267
410	20231109	125500	1443875490	9240	9240	9240	9240	58
411	20231109	125400	1443339570	9260	9260	9260	9260	1
412	20231109	125300	1443330310	9240	9240	9240	9240	0
413	20231109	125200	1443330310	9240	9270	9270	9240	17
414	20231109	125100	1443173170	9280	9240	9280	9240	563
415	20231109	125000	1437962630	9230	9240	9240	9230	101
416	20231109	124900	1437030390	9230	9240	9240	9230	494
417	20231109	124800	1432465940	9240	9240	9240	9240	2042
418	20231109	124700	1413597860	9240	9230	9240	9230	412
419	20231109	124600	1409793980	9230	9230	9230	9220	75
420	20231109	124500	1409101820	9230	9250	9250	9230	1734
421	20231109	124400	1393092980	9250	9260	9260	9250	215
422	20231109	124300	1391104090	9280	9280	9280	9280	20
423	20231109	124200	1390918490	9280	9260	9280	9260	667
424	20231109	124100	1384738610	9260	9260	9260	9240	1525
425	20231109	124000	1370627140	9260	9260	9260	9260	33
426	20231109	123900	1370321560	9250	9250	9250	9250	269
427	20231109	123800	1367833310	9260	9260	9260	9250	54
428	20231109	123700	1367333440	9260	9250	9260	9250	137
429	20231109	123600	1366065700	9260	9260	9260	9260	2
430	20231109	123500	1366047180	9260	9260	9260	9250	38
431	20231109	123400	1365695380	9250	9260	9260	9250	290
432	20231109	123300	1363012850	9260	9280	9280	9260	53
433	20231109	123200	1362521030	9240	9240	9290	9240	541
434	20231109	123100	1357496710	9230	9250	9250	9230	691
435	20231109	123000	1351108910	9250	9260	9260	9250	507
436	20231109	122900	1346419050	9290	9240	9290	9240	242
437	20231109	122800	1344182470	9270	9270	9280	9220	10248
438	20231109	122700	1249400940	9270	9270	9270	9270	992
439	20231109	122600	1240205100	9270	9280	9280	9270	383
440	20231109	122500	1236653560	9280	9280	9280	9280	5
441	20231109	122400	1236607160	9270	9280	9280	9270	2920
442	20231109	122300	1209510010	9290	9290	9290	9290	0
443	20231109	122200	1209510010	9290	9290	9290	9290	0
444	20231109	122100	1209510010	9290	9290	9290	9290	314
445	20231109	122000	1206592950	9290	9290	9300	9290	634
446	20231109	121900	1200702560	9290	9290	9300	9290	744
447	20231109	121800	1193789990	9290	9300	9300	9290	54
448	20231109	121700	1193288260	9290	9300	9300	9290	451
449	20231109	121600	1189098460	9300	9300	9300	9300	2
450	20231109	121500	1189079860	9300	9290	9300	9290	256
451	20231109	121400	1186701600	9290	9290	9290	9290	0
452	20231109	121300	1186701600	9290	9290	9290	9290	0
453	20231109	121200	1186701600	9290	9290	9290	9290	50
454	20231109	121100	1186237100	9300	9300	9310	9290	2636
455	20231109	121000	1161723960	9310	9310	9310	9310	253
456	20231109	120900	1159368530	9310	9310	9310	9310	0
457	20231109	120800	1159368530	9310	9310	9310	9310	10
458	20231109	120700	1159275430	9310	9310	9310	9310	52
459	20231109	120600	1158791310	9310	9310	9310	9310	1
460	20231109	120500	1158782000	9310	9310	9310	9310	20
461	20231109	120400	1158595800	9300	9300	9300	9300	0
462	20231109	120300	1158595800	9300	9300	9310	9300	258
463	20231109	120200	1156196330	9300	9300	9300	9300	141
464	20231109	120100	1154885030	9300	9300	9300	9300	111
465	20231109	120000	1153852730	9300	9300	9300	9300	0
466	20231109	115900	1153852730	9300	9300	9300	9300	147
467	20231109	115800	1152485630	9300	9300	9300	9300	77
468	20231109	115700	1151769530	9300	9300	9300	9300	315
469	20231109	115600	1148840030	9300	9300	9300	9300	0
470	20231109	115500	1148840030	9300	9300	9310	9300	62
471	20231109	115400	1148263420	9320	9320	9320	9320	1
472	20231109	115300	1148254100	9300	9300	9300	9300	0
473	20231109	115200	1148254100	9300	9310	9310	9300	312
474	20231109	115100	1145349880	9310	9310	9310	9310	353
475	20231109	115000	1142063450	9300	9300	9300	9300	50
476	20231109	114900	1141598450	9310	9310	9310	9310	0
477	20231109	114800	1141598450	9310	9300	9310	9300	13
478	20231109	114700	1141477540	9300	9300	9300	9300	62
479	20231109	114600	1140900940	9300	9300	9300	9300	25
480	20231109	114500	1140668440	9300	9300	9300	9300	211
481	20231109	114400	1138706140	9300	9300	9300	9300	256
482	20231109	114300	1136325340	9300	9300	9300	9300	40
483	20231109	114200	1135953340	9300	9300	9300	9300	457
484	20231109	114100	1131703240	9300	9300	9300	9300	730
485	20231109	114000	1124914240	9300	9290	9300	9290	149
486	20231109	113900	1123529030	9300	9300	9300	9300	30
487	20231109	113800	1123250030	9300	9300	9300	9300	1
488	20231109	113700	1123240730	9300	9290	9300	9290	88
489	20231109	113600	1122422830	9300	9300	9300	9300	246
490	20231109	113500	1120135030	9300	9300	9300	9300	11
491	20231109	113400	1120032730	9320	9320	9320	9320	270
492	20231109	113300	1117516330	9300	9310	9310	9300	1524
493	20231109	113200	1103339370	9310	9310	9310	9310	430
494	20231109	113100	1099336070	9310	9310	9310	9310	177
495	20231109	113000	1097688200	9320	9290	9320	9290	60
496	20231109	112900	1097130650	9290	9280	9290	9280	158
497	20231109	112800	1095663380	9280	9290	9290	9280	59
498	20231109	112700	1095115800	9290	9290	9290	9290	141
499	20231109	112600	1093805910	9290	9290	9290	9290	3
500	20231109	112500	1093778040	9280	9290	9290	9280	56
501	20231109	112400	1093258320	9290	9290	9290	9290	579
502	20231109	112300	1087879410	9280	9290	9290	9280	101
503	20231109	112200	1086942110	9280	9290	9290	9280	3141
504	20231109	112100	1057762730	9290	9300	9300	9290	3670
505	20231109	112000	1023633140	9300	9300	9300	9300	83
506	20231109	111900	1022861240	9320	9310	9320	9300	118
507	20231109	111800	1021761880	9310	9310	9310	9300	108
508	20231109	111700	1020756440	9300	9310	9310	9300	53
509	20231109	111600	1020263120	9300	9310	9310	9300	298
510	20231109	111500	1017488840	9310	9300	9310	9300	287
511	20231109	111400	1014817080	9300	9300	9300	9300	50
512	20231109	111300	1014352080	9300	9300	9300	9300	231
513	20231109	111200	1012203780	9300	9300	9300	9300	8
514	20231109	111100	1012129380	9310	9310	9310	9310	89
515	20231109	111000	1011300790	9310	9310	9310	9310	738
516	20231109	110900	1004430010	9310	9310	9310	9310	578
517	20231109	110800	999048830	9310	9310	9310	9310	0
518	20231109	110700	999048830	9310	9310	9310	9310	959
519	20231109	110600	990120540	9310	9300	9310	9300	277
520	20231109	110500	987543940	9300	9310	9310	9300	743
521	20231109	110400	980629310	9310	9320	9320	9310	1589
522	20231109	110300	965833720	9320	9320	9330	9320	492
523	20231109	110200	961248270	9320	9320	9320	9320	0
524	20231109	110100	961248270	9320	9320	9330	9320	296
525	20231109	110000	958489270	9330	9330	9330	9330	1
526	20231109	105900	958479940	9320	9320	9320	9320	53
527	20231109	105800	957985980	9320	9330	9330	9320	1280
528	20231109	105700	946049850	9340	9340	9340	9340	0
529	20231109	105600	946049850	9340	9340	9340	9340	0
530	20231109	105500	946049850	9340	9340	9340	9340	632
531	20231109	105400	940146970	9340	9340	9340	9340	507
532	20231109	105300	935411590	9350	9350	9350	9350	0
533	20231109	105200	935411590	9350	9350	9350	9350	19
534	20231109	105100	935233940	9340	9340	9340	9340	313
535	20231109	105000	932310520	9340	9340	9340	9340	64
536	20231109	104900	931712760	9340	9350	9350	9340	384
537	20231109	104800	928123490	9340	9340	9340	9340	569
538	20231109	104700	922809030	9350	9350	9350	9350	0
539	20231109	104600	922809030	9350	9350	9350	9350	8
540	20231109	104500	922734230	9360	9360	9360	9360	0
541	20231109	104400	922734230	9360	9330	9360	9320	518
542	20231109	104300	917902300	9330	9340	9340	9330	543
543	20231109	104200	912835150	9340	9340	9340	9340	310
544	20231109	104100	909939750	9360	9340	9360	9340	244
545	20231109	104000	907660670	9360	9360	9360	9340	240
546	20231109	103900	905414630	9360	9360	9360	9360	43
547	20231109	103800	905012150	9360	9360	9360	9360	0
548	20231109	103700	905012150	9360	9360	9360	9360	7
549	20231109	103600	904946630	9340	9350	9350	9340	489
550	20231109	103500	900376340	9360	9360	9360	9360	102
551	20231109	103400	899421620	9360	9340	9360	9340	1693
552	20231109	103300	883597500	9340	9340	9340	9340	1
553	20231109	103200	883588160	9330	9340	9340	9330	26
554	20231109	103100	883345550	9340	9350	9360	9340	916
555	20231109	103000	874782520	9340	9330	9350	9330	370
556	20231109	102900	871324420	9310	9310	9310	9310	50
557	20231109	102800	870858920	9300	9310	9310	9300	51
558	20231109	102700	870384560	9300	9340	9350	9300	1474
559	20231109	102600	856636030	9340	9340	9340	9340	1
560	20231109	102500	856626690	9330	9330	9330	9330	6
561	20231109	102400	856570710	9320	9330	9330	9320	261
562	20231109	102300	854136560	9330	9320	9350	9310	23
563	20231109	102200	853922010	9300	9330	9330	9300	500
564	20231109	102100	849270410	9330	9330	9330	9330	234
565	20231109	102000	847087190	9330	9390	9390	9320	269
566	20231109	101900	844576260	9390	9300	9390	9290	5031
567	20231109	101800	797736550	9300	9300	9300	9290	90
568	20231109	101700	796899560	9300	9290	9300	9290	137
569	20231109	101600	795626260	9300	9290	9300	9290	1636
570	20231109	101500	780413330	9290	9300	9300	9290	2769
571	20231109	101400	754677530	9310	9320	9320	9300	366
572	20231109	101300	751272720	9320	9320	9320	9320	0
573	20231109	101200	751272720	9320	9340	9340	9310	99
574	20231109	101100	750349850	9320	9340	9340	9320	1036
575	20231109	101000	740674070	9370	9300	9370	9300	1606
576	20231109	100900	725721290	9310	9310	9310	9300	11
577	20231109	100800	725618890	9310	9310	9310	9310	288
578	20231109	100700	722937610	9300	9350	9360	9300	2961
579	20231109	100600	695336910	9350	9350	9350	9350	216
580	20231109	100500	693317310	9350	9330	9350	9330	3364
581	20231109	100400	661929360	9330	9320	9330	9320	202
582	20231109	100300	660046700	9330	9320	9330	9320	206
583	20231109	100200	658126720	9320	9320	9330	9320	590
584	20231109	100100	652627890	9320	9320	9320	9310	5294
585	20231109	100000	603336220	9320	9320	9320	9320	484
586	20231109	095900	598825340	9320	9330	9340	9320	865
587	20231109	095800	590757510	9320	9330	9330	9320	481
588	20231109	095700	586274230	9330	9330	9330	9330	50
589	20231109	095600	585807730	9310	9320	9320	9310	596
590	20231109	095500	580257530	9310	9330	9340	9310	3735
591	20231109	095400	545464810	9340	9350	9350	9340	628
592	20231109	095300	539599090	9350	9350	9350	9350	695
593	20231109	095200	533100840	9350	9370	9370	9350	727
594	20231109	095100	526298950	9370	9370	9370	9370	132
595	20231109	095000	525062110	9360	9380	9380	9360	544
596	20231109	094900	519963710	9380	9390	9390	9380	760
597	20231109	094800	512830330	9400	9390	9400	9390	8
598	20231109	094700	512755140	9370	9370	9370	9370	0
599	20231109	094600	512755140	9370	9370	9370	9370	321
600	20231109	094500	509747370	9370	9370	9370	9370	653
601	20231109	094400	503628760	9360	9350	9360	9340	4265
602	20231109	094300	463747590	9360	9340	9360	9340	404
603	20231109	094200	459972470	9350	9360	9360	9350	7223
604	20231109	094100	392431330	9360	9370	9370	9360	523
605	20231109	094000	387530840	9370	9380	9400	9370	809
606	20231109	093900	379940500	9380	9350	9380	9350	4652
607	20231109	093800	336442740	9350	9360	9360	9350	5450
608	20231109	093700	285468620	9360	9370	9380	9360	256
609	20231109	093600	283069950	9370	9370	9370	9360	759
610	20231109	093500	275958260	9370	9360	9400	9360	712
611	20231109	093400	269270940	9370	9360	9420	9360	139
612	20231109	093300	267968520	9360	9390	9420	9360	5742
613	20231109	093200	214176170	9420	9420	9420	9380	114
614	20231109	093100	213106290	9420	9380	9420	9380	77
615	20231109	093000	212382830	9380	9400	9430	9380	1230
616	20231109	092900	200841220	9400	9420	9420	9400	267
617	20231109	092800	198328330	9400	9410	9410	9400	634
618	20231109	092700	192366290	9410	9430	9430	9410	604
619	20231109	092600	186681480	9430	9440	9440	9430	203
620	20231109	092500	184766360	9440	9440	9440	9440	15
621	20231109	092400	184624760	9440	9440	9440	9430	115
622	20231109	092300	183540160	9430	9430	9430	9430	42
623	20231109	092200	183144100	9430	9440	9440	9430	205
624	20231109	092100	181210930	9440	9420	9450	9420	56
625	20231109	092000	180683090	9430	9440	9450	9420	574
626	20231109	091900	175268110	9440	9450	9450	9440	119
627	20231109	091800	174144130	9450	9450	9450	9450	198
628	20231109	091700	172273030	9420	9420	9420	9420	113
629	20231109	091600	171208570	9460	9400	9460	9380	890
630	20231109	091500	162855020	9400	9430	9440	9400	4581
631	20231109	091400	119745080	9430	9450	9450	9430	475
632	20231109	091300	115265420	9430	9470	9470	9430	541
633	20231109	091200	110157960	9470	9420	9470	9420	1152
634	20231109	091100	99295780	9420	9430	9430	9420	983
635	20231109	091000	90032370	9430	9430	9500	9430	528
636	20231109	090900	85053260	9500	9440	9500	9430	735
637	20231109	090800	78113400	9440	9450	9450	9440	670
638	20231109	090700	71783480	9500	9500	9500	9450	233
639	20231109	090600	69570280	9490	9460	9490	9450	690
640	20231109	090500	63048570	9450	9450	9450	9450	0
641	20231109	090400	63048570	9450	9480	9490	9450	1873
642	20231109	090300	45328890	9480	9510	9510	9480	713
643	20231109	090200	38561010	9560	9560	9560	9560	0
644	20231109	090100	38561010	9560	9520	9560	9490	2343
645	20231109	090000	16240370	9570	9600	9600	9540	1694