KissMeData/089030/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195500	5729704040	9200	9200	9200	9200	5621
3	20231110	195400	5729704040	9200	9200	9200	9200	0
4	20231110	195300	5729704040	9200	9200	9200	9200	0
5	20231110	195200	5729704040	9200	9200	9200	9200	0
6	20231110	195100	5729704040	9200	9200	9200	9200	0
7	20231110	195000	5729704040	9200	9200	9200	9200	0
8	20231110	194900	5729704040	9200	9200	9200	9200	0
9	20231110	194800	5729704040	9200	9200	9200	9200	0
10	20231110	194700	5729704040	9200	9200	9200	9200	0
11	20231110	194600	5729704040	9200	9200	9200	9200	0
12	20231110	194500	5729704040	9200	9200	9200	9200	0
13	20231110	194400	5729704040	9200	9200	9200	9200	0
14	20231110	194300	5729704040	9200	9200	9200	9200	0
15	20231110	194200	5729704040	9200	9200	9200	9200	0
16	20231110	194100	5729704040	9200	9200	9200	9200	0
17	20231110	194000	5729704040	9200	9200	9200	9200	0
18	20231110	193900	5729704040	9200	9200	9200	9200	0
19	20231110	193800	5729704040	9200	9200	9200	9200	0
20	20231110	193700	5729704040	9200	9200	9200	9200	0
21	20231110	193600	5729704040	9200	9200	9200	9200	0
22	20231110	193500	5729704040	9200	9200	9200	9200	0
23	20231110	193400	5729704040	9200	9200	9200	9200	0
24	20231110	193300	5729704040	9200	9200	9200	9200	0
25	20231110	193200	5729704040	9200	9200	9200	9200	0
26	20231110	193100	5729704040	9200	9200	9200	9200	0
27	20231110	193000	5729704040	9200	9200	9200	9200	0
28	20231110	192900	5729704040	9200	9200	9200	9200	0
29	20231110	192800	5729704040	9200	9200	9200	9200	0
30	20231110	192700	5729704040	9200	9200	9200	9200	0
31	20231110	192600	5729704040	9200	9200	9200	9200	0
32	20231110	192500	5729704040	9200	9200	9200	9200	5621
33	20231110	192400	5729704040	9200	9200	9200	9200	0
34	20231110	192300	5729704040	9200	9200	9200	9200	0
35	20231110	192200	5729704040	9200	9200	9200	9200	0
36	20231110	192100	5729704040	9200	9200	9200	9200	0
37	20231110	192000	5729704040	9200	9200	9200	9200	0
38	20231110	191900	5729704040	9200	9200	9200	9200	0
39	20231110	191800	5729704040	9200	9200	9200	9200	0
40	20231110	191700	5729704040	9200	9200	9200	9200	0
41	20231110	191600	5729704040	9200	9200	9200	9200	0
42	20231110	191500	5729704040	9200	9200	9200	9200	0
43	20231110	191400	5729704040	9200	9200	9200	9200	0
44	20231110	191300	5729704040	9200	9200	9200	9200	0
45	20231110	191200	5729704040	9200	9200	9200	9200	0
46	20231110	191100	5729704040	9200	9200	9200	9200	0
47	20231110	191000	5729704040	9200	9200	9200	9200	0
48	20231110	190900	5729704040	9200	9200	9200	9200	0
49	20231110	190800	5729704040	9200	9200	9200	9200	0
50	20231110	190700	5729704040	9200	9200	9200	9200	0
51	20231110	190600	5729704040	9200	9200	9200	9200	0
52	20231110	190500	5729704040	9200	9200	9200	9200	0
53	20231110	190400	5729704040	9200	9200	9200	9200	0
54	20231110	190300	5729704040	9200	9200	9200	9200	0
55	20231110	190200	5729704040	9200	9200	9200	9200	0
56	20231110	190100	5729704040	9200	9200	9200	9200	0
57	20231110	190000	5729704040	9200	9200	9200	9200	0
58	20231110	185900	5729704040	9200	9200	9200	9200	0
59	20231110	185800	5729704040	9200	9200	9200	9200	0
60	20231110	185700	5729704040	9200	9200	9200	9200	0
61	20231110	185600	5729704040	9200	9200	9200	9200	0
62	20231110	185500	5729704040	9200	9200	9200	9200	5621
63	20231110	185400	5729704040	9200	9200	9200	9200	0
64	20231110	185300	5729704040	9200	9200	9200	9200	0
65	20231110	185200	5729704040	9200	9200	9200	9200	0
66	20231110	185100	5729704040	9200	9200	9200	9200	0
67	20231110	185000	5729704040	9200	9200	9200	9200	0
68	20231110	184900	5729704040	9200	9200	9200	9200	0
69	20231110	184800	5729704040	9200	9200	9200	9200	0
70	20231110	184700	5729704040	9200	9200	9200	9200	0
71	20231110	184600	5729704040	9200	9200	9200	9200	0
72	20231110	184500	5729704040	9200	9200	9200	9200	0
73	20231110	184400	5729704040	9200	9200	9200	9200	0
74	20231110	184300	5729704040	9200	9200	9200	9200	0
75	20231110	184200	5729704040	9200	9200	9200	9200	0
76	20231110	184100	5729704040	9200	9200	9200	9200	0
77	20231110	184000	5729704040	9200	9200	9200	9200	0
78	20231110	183900	5729704040	9200	9200	9200	9200	0
79	20231110	183800	5729704040	9200	9200	9200	9200	0
80	20231110	183700	5729704040	9200	9200	9200	9200	0
81	20231110	183600	5729704040	9200	9200	9200	9200	0
82	20231110	183500	5729704040	9200	9200	9200	9200	0
83	20231110	183400	5729704040	9200	9200	9200	9200	0
84	20231110	183300	5729704040	9200	9200	9200	9200	0
85	20231110	183200	5729704040	9200	9200	9200	9200	0
86	20231110	183100	5729704040	9200	9200	9200	9200	0
87	20231110	183000	5729704040	9200	9200	9200	9200	0
88	20231110	182900	5729704040	9200	9200	9200	9200	0
89	20231110	182800	5729704040	9200	9200	9200	9200	0
90	20231110	182700	5729704040	9200	9200	9200	9200	0
91	20231110	182600	5729704040	9200	9200	9200	9200	0
92	20231110	182500	5729704040	9200	9200	9200	9200	5621
93	20231110	182400	5729704040	9200	9200	9200	9200	0
94	20231110	182300	5729704040	9200	9200	9200	9200	0
95	20231110	182200	5729704040	9200	9200	9200	9200	0
96	20231110	182100	5729704040	9200	9200	9200	9200	0
97	20231110	182000	5729704040	9200	9200	9200	9200	0
98	20231110	181900	5729704040	9200	9200	9200	9200	0
99	20231110	181800	5729704040	9200	9200	9200	9200	0
100	20231110	181700	5729704040	9200	9200	9200	9200	0
101	20231110	181600	5729704040	9200	9200	9200	9200	0
102	20231110	181500	5729704040	9200	9200	9200	9200	0
103	20231110	181400	5729704040	9200	9200	9200	9200	0
104	20231110	181300	5729704040	9200	9200	9200	9200	0
105	20231110	181200	5729704040	9200	9200	9200	9200	0
106	20231110	181100	5729704040	9200	9200	9200	9200	0
107	20231110	181000	5729704040	9200	9200	9200	9200	0
108	20231110	180900	5729704040	9200	9200	9200	9200	0
109	20231110	180800	5729704040	9200	9200	9200	9200	0
110	20231110	180700	5729704040	9200	9200	9200	9200	0
111	20231110	180600	5729704040	9200	9200	9200	9200	0
112	20231110	180500	5729704040	9200	9200	9200	9200	0
113	20231110	180400	5729704040	9200	9200	9200	9200	0
114	20231110	180300	5729704040	9200	9200	9200	9200	0
115	20231110	180200	5729704040	9200	9200	9200	9200	0
116	20231110	180100	5729704040	9200	9200	9200	9200	0
117	20231110	180000	5729704040	9200	9200	9200	9200	0
118	20231110	175900	5729704040	9200	9200	9200	9200	0
119	20231110	175800	5729704040	9200	9200	9200	9200	0
120	20231110	175700	5729704040	9200	9200	9200	9200	0
121	20231110	175600	5729704040	9200	9200	9200	9200	0
122	20231110	175500	5729704040	9200	9200	9200	9200	5621
123	20231110	175400	5729704040	9200	9200	9200	9200	0
124	20231110	175300	5729704040	9200	9200	9200	9200	0
125	20231110	175200	5729704040	9200	9200	9200	9200	0
126	20231110	175100	5729704040	9200	9200	9200	9200	0
127	20231110	175000	5729704040	9200	9200	9200	9200	0
128	20231110	174900	5729704040	9200	9200	9200	9200	0
129	20231110	174800	5729704040	9200	9200	9200	9200	0
130	20231110	174700	5729704040	9200	9200	9200	9200	0
131	20231110	174600	5729704040	9200	9200	9200	9200	0
132	20231110	174500	5729704040	9200	9200	9200	9200	0
133	20231110	174400	5729704040	9200	9200	9200	9200	0
134	20231110	174300	5729704040	9200	9200	9200	9200	0
135	20231110	174200	5729704040	9200	9200	9200	9200	0
136	20231110	174100	5729704040	9200	9200	9200	9200	0
137	20231110	174000	5729704040	9200	9200	9200	9200	0
138	20231110	173900	5729704040	9200	9200	9200	9200	0
139	20231110	173800	5729704040	9200	9200	9200	9200	0
140	20231110	173700	5729704040	9200	9200	9200	9200	0
141	20231110	173600	5729704040	9200	9200	9200	9200	0
142	20231110	173500	5729704040	9200	9200	9200	9200	0
143	20231110	173400	5729704040	9200	9200	9200	9200	0
144	20231110	173300	5729704040	9200	9200	9200	9200	0
145	20231110	173200	5729704040	9200	9200	9200	9200	0
146	20231110	173100	5729704040	9200	9200	9200	9200	0
147	20231110	173000	5729704040	9200	9200	9200	9200	0
148	20231110	172900	5729704040	9200	9200	9200	9200	0
149	20231110	172800	5729704040	9200	9200	9200	9200	0
150	20231110	172700	5729704040	9200	9200	9200	9200	0
151	20231110	172600	5729704040	9200	9200	9200	9200	0
152	20231110	172500	5729704040	9200	9200	9200	9200	5621
153	20231110	172400	5729704040	9200	9200	9200	9200	0
154	20231110	172300	5729704040	9200	9200	9200	9200	0
155	20231110	172200	5729704040	9200	9200	9200	9200	0
156	20231110	172100	5729704040	9200	9200	9200	9200	0
157	20231110	172000	5729704040	9200	9200	9200	9200	0
158	20231110	171900	5729704040	9200	9200	9200	9200	0
159	20231110	171800	5729704040	9200	9200	9200	9200	0
160	20231110	171700	5729704040	9200	9200	9200	9200	0
161	20231110	171600	5729704040	9200	9200	9200	9200	0
162	20231110	171500	5729704040	9200	9200	9200	9200	0
163	20231110	171400	5729704040	9200	9200	9200	9200	0
164	20231110	171300	5729704040	9200	9200	9200	9200	0
165	20231110	171200	5729704040	9200	9200	9200	9200	0
166	20231110	171100	5729704040	9200	9200	9200	9200	0
167	20231110	171000	5729704040	9200	9200	9200	9200	0
168	20231110	170900	5729704040	9200	9200	9200	9200	0
169	20231110	170800	5729704040	9200	9200	9200	9200	0
170	20231110	170700	5729704040	9200	9200	9200	9200	0
171	20231110	170600	5729704040	9200	9200	9200	9200	0
172	20231110	170500	5729704040	9200	9200	9200	9200	0
173	20231110	170400	5729704040	9200	9200	9200	9200	0
174	20231110	170300	5729704040	9200	9200	9200	9200	0
175	20231110	170200	5729704040	9200	9200	9200	9200	0
176	20231110	170100	5729704040	9200	9200	9200	9200	0
177	20231110	170000	5729704040	9200	9200	9200	9200	0
178	20231110	165900	5729704040	9200	9200	9200	9200	0
179	20231110	165800	5729704040	9200	9200	9200	9200	0
180	20231110	165700	5729704040	9200	9200	9200	9200	0
181	20231110	165600	5729704040	9200	9200	9200	9200	0
182	20231110	165500	5729704040	9200	9200	9200	9200	5621
183	20231110	165400	5729704040	9200	9200	9200	9200	0
184	20231110	165300	5729704040	9200	9200	9200	9200	0
185	20231110	165200	5729704040	9200	9200	9200	9200	0
186	20231110	165100	5729704040	9200	9200	9200	9200	0
187	20231110	165000	5729704040	9200	9200	9200	9200	0
188	20231110	164900	5729704040	9200	9200	9200	9200	0
189	20231110	164800	5729704040	9200	9200	9200	9200	0
190	20231110	164700	5729704040	9200	9200	9200	9200	0
191	20231110	164600	5729704040	9200	9200	9200	9200	0
192	20231110	164500	5729704040	9200	9200	9200	9200	0
193	20231110	164400	5729704040	9200	9200	9200	9200	0
194	20231110	164300	5729704040	9200	9200	9200	9200	0
195	20231110	164200	5729704040	9200	9200	9200	9200	0
196	20231110	164100	5729704040	9200	9200	9200	9200	0
197	20231110	164000	5729704040	9200	9200	9200	9200	0
198	20231110	163900	5729704040	9200	9200	9200	9200	0
199	20231110	163800	5729704040	9200	9200	9200	9200	0
200	20231110	163700	5729704040	9200	9200	9200	9200	0
201	20231110	163600	5729704040	9200	9200	9200	9200	0
202	20231110	163500	5729704040	9200	9200	9200	9200	0
203	20231110	163400	5729704040	9200	9200	9200	9200	0
204	20231110	163300	5729704040	9200	9200	9200	9200	0
205	20231110	163200	5729704040	9200	9200	9200	9200	0
206	20231110	163100	5729704040	9200	9200	9200	9200	0
207	20231110	163000	5729704040	9200	9200	9200	9200	0
208	20231110	162900	5729704040	9200	9200	9200	9200	0
209	20231110	162800	5729704040	9200	9200	9200	9200	0
210	20231110	162700	5729704040	9200	9200	9200	9200	0
211	20231110	162600	5729704040	9200	9200	9200	9200	0
212	20231110	162500	5729704040	9200	9200	9200	9200	5621
213	20231110	162400	5729704040	9200	9200	9200	9200	0
214	20231110	162300	5729704040	9200	9200	9200	9200	0
215	20231110	162200	5729704040	9200	9200	9200	9200	0
216	20231110	162100	5729704040	9200	9200	9200	9200	0
217	20231110	162000	5729704040	9200	9200	9200	9200	0
218	20231110	161900	5729704040	9200	9200	9200	9200	0
219	20231110	161800	5729704040	9200	9200	9200	9200	0
220	20231110	161700	5729704040	9200	9200	9200	9200	0
221	20231110	161600	5729704040	9200	9200	9200	9200	0
222	20231110	161500	5729704040	9200	9200	9200	9200	0
223	20231110	161400	5729704040	9200	9200	9200	9200	0
224	20231110	161300	5729704040	9200	9200	9200	9200	0
225	20231110	161200	5729704040	9200	9200	9200	9200	0
226	20231110	161100	5729704040	9200	9200	9200	9200	0
227	20231110	161000	5729704040	9200	9200	9200	9200	0
228	20231110	160900	5729704040	9200	9200	9200	9200	0
229	20231110	160800	5729704040	9200	9200	9200	9200	0
230	20231110	160700	5729704040	9200	9200	9200	9200	0
231	20231110	160600	5729704040	9200	9200	9200	9200	0
232	20231110	160500	5729704040	9200	9200	9200	9200	0
233	20231110	160400	5729704040	9200	9200	9200	9200	0
234	20231110	160300	5729704040	9200	9200	9200	9200	0
235	20231110	160200	5729704040	9200	9200	9200	9200	0
236	20231110	160100	5729704040	9200	9200	9200	9200	0
237	20231110	160000	5729704040	9200	9200	9200	9200	0
238	20231110	155900	5729704040	9200	9200	9200	9200	0
239	20231110	155800	5729704040	9200	9200	9200	9200	0
240	20231110	155700	5729704040	9200	9200	9200	9200	0
241	20231110	155600	5729704040	9200	9200	9200	9200	0
242	20231110	155500	5729704040	9200	9200	9200	9200	5621
243	20231110	155400	5729704040	9200	9200	9200	9200	0
244	20231110	155300	5729704040	9200	9200	9200	9200	0
245	20231110	155200	5729704040	9200	9200	9200	9200	0
246	20231110	155100	5729704040	9200	9200	9200	9200	0
247	20231110	155000	5729704040	9200	9200	9200	9200	0
248	20231110	154900	5729704040	9200	9200	9200	9200	0
249	20231110	154800	5729704040	9200	9200	9200	9200	0
250	20231110	154700	5729704040	9200	9200	9200	9200	0
251	20231110	154600	5729704040	9200	9200	9200	9200	0
252	20231110	154500	5729704040	9200	9200	9200	9200	0
253	20231110	154400	5729704040	9200	9200	9200	9200	0
254	20231110	154300	5729704040	9200	9200	9200	9200	0
255	20231110	154200	5729704040	9200	9200	9200	9200	0
256	20231110	154100	5729704040	9200	9200	9200	9200	0
257	20231110	154000	5729704040	9200	9200	9200	9200	0
258	20231110	153900	5729704040	9200	9200	9200	9200	0
259	20231110	153800	5729704040	9200	9200	9200	9200	0
260	20231110	153700	5729704040	9200	9200	9200	9200	0
261	20231110	153600	5729704040	9200	9200	9200	9200	0
262	20231110	153500	5729704040	9200	9200	9200	9200	0
263	20231110	153400	5729704040	9200	9200	9200	9200	0
264	20231110	153300	5729704040	9200	9200	9200	9200	0
265	20231110	153200	5729704040	9200	9200	9200	9200	0
266	20231110	153100	5729704040	9200	9200	9200	9200	0
267	20231110	153000	5729704040	9200	9200	9200	9200	5621
268	20231110	152900	5677990840	9180	9180	9180	9180	0
269	20231110	152800	5677990840	9180	9180	9180	9180	0
270	20231110	152700	5677990840	9180	9180	9180	9180	0
271	20231110	152600	5677990840	9180	9180	9180	9180	0
272	20231110	152500	5677990840	9180	9180	9180	9180	0
273	20231110	152400	5677990840	9180	9180	9180	9180	0
274	20231110	152300	5677990840	9180	9180	9180	9180	0
275	20231110	152200	5677990840	9180	9180	9180	9180	0
276	20231110	152100	5677990840	9180	9180	9180	9180	0
277	20231110	152000	5677990840	9180	9180	9180	9180	0
278	20231110	151900	5677990840	9180	9180	9190	9170	589
279	20231110	151800	5672580130	9190	9190	9190	9170	410
280	20231110	151700	5668812800	9170	9170	9190	9170	667
281	20231110	151600	5662692080	9170	9170	9170	9160	1860
282	20231110	151500	5645639430	9160	9170	9170	9160	3901
283	20231110	151400	5609905520	9160	9170	9180	9160	1034
284	20231110	151300	5600424460	9160	9170	9170	9160	406
285	20231110	151200	5596703790	9160	9180	9180	9160	678
286	20231110	151100	5590490750	9170	9180	9190	9170	661
287	20231110	151000	5584425790	9170	9190	9190	9170	632
288	20231110	150900	5578619110	9170	9160	9200	9160	648
289	20231110	150800	5572665520	9150	9150	9190	9150	847
290	20231110	150700	5564901980	9150	9190	9190	9140	2805
291	20231110	150600	5539224460	9190	9200	9210	9190	496
292	20231110	150500	5534665260	9190	9180	9200	9180	1044
293	20231110	150400	5525070260	9180	9170	9180	9170	369
294	20231110	150300	5521685510	9170	9170	9190	9170	400
295	20231110	150200	5518012580	9170	9200	9200	9170	3573
296	20231110	150100	5485202280	9190	9200	9210	9190	1154
297	20231110	150000	5474586330	9210	9210	9220	9200	1342
298	20231110	145900	5462231920	9220	9200	9230	9200	2287
299	20231110	145800	5441160290	9200	9230	9230	9200	5470
300	20231110	145700	5390749600	9240	9240	9260	9240	5641
301	20231110	145600	5338569870	9240	9230	9250	9220	4338
302	20231110	145500	5298494530	9230	9230	9230	9210	4877
303	20231110	145400	5253529840	9220	9220	9230	9220	2112
304	20231110	145300	5234045750	9220	9220	9220	9210	3429
305	20231110	145200	5202432670	9210	9210	9220	9210	1921
306	20231110	145100	5184725420	9220	9210	9220	9210	2077
307	20231110	145000	5165588280	9210	9200	9210	9200	2607
308	20231110	144900	5141593890	9200	9190	9200	9190	2018
309	20231110	144800	5123030790	9190	9180	9200	9180	3517
310	20231110	144700	5090707510	9180	9190	9190	9180	2398
311	20231110	144600	5068670890	9190	9180	9190	9180	1765
312	20231110	144500	5052463610	9180	9180	9180	9170	900
313	20231110	144400	5044204560	9180	9160	9180	9160	984
314	20231110	144300	5035188330	9160	9160	9170	9150	1211
315	20231110	144200	5024092690	9160	9150	9160	9140	2259
316	20231110	144100	5003437440	9160	9190	9190	9160	3659
317	20231110	144000	4969862970	9190	9190	9190	9180	2054
318	20231110	143900	4950997800	9180	9200	9200	9180	1178
319	20231110	143800	4940177700	9200	9200	9200	9180	2674
320	20231110	143700	4915604100	9190	9190	9190	9180	509
321	20231110	143600	4910926890	9180	9200	9200	9180	2320
322	20231110	143500	4889606890	9200	9170	9200	9170	802
323	20231110	143400	4882235020	9190	9190	9200	9170	3692
324	20231110	143300	4848306090	9200	9160	9200	9160	1200
325	20231110	143200	4837287330	9160	9180	9190	9160	2803
326	20231110	143100	4811572450	9190	9170	9190	9170	2396
327	20231110	143000	4789566750	9160	9120	9160	9120	1162
328	20231110	142900	4778945890	9120	9150	9160	9090	2818
329	20231110	142800	4753213710	9140	9150	9150	9100	8359
330	20231110	142700	4677050270	9160	9160	9160	9150	207
331	20231110	142600	4675155640	9150	9170	9180	9130	1205
332	20231110	142500	4664126170	9150	9150	9150	9140	516
333	20231110	142400	4659405840	9150	9160	9170	9150	1486
334	20231110	142300	4645795210	9160	9180	9190	9160	1884
335	20231110	142200	4628491760	9160	9170	9180	9160	383
336	20231110	142100	4624982080	9170	9160	9190	9160	618
337	20231110	142000	4619309880	9170	9180	9190	9170	561
338	20231110	141900	4614160300	9190	9190	9190	9180	107
339	20231110	141800	4613177600	9190	9170	9190	9170	729
340	20231110	141700	4606486780	9180	9190	9190	9170	533
341	20231110	141600	4601593620	9190	9190	9200	9190	1288
342	20231110	141500	4589755980	9200	9210	9220	9190	4939
343	20231110	141400	4544320700	9210	9210	9210	9200	231
344	20231110	141300	4542194530	9210	9200	9210	9190	4022
345	20231110	141200	4505157790	9200	9220	9230	9200	4669
346	20231110	141100	4462156050	9230	9190	9230	9190	3506
347	20231110	141000	4429872150	9190	9190	9190	9170	258
348	20231110	140900	4427502710	9190	9190	9200	9180	828
349	20231110	140800	4419892880	9200	9170	9200	9170	1401
350	20231110	140700	4407020540	9160	9160	9170	9160	195
351	20231110	140600	4405233250	9160	9170	9170	9160	492
352	20231110	140500	4400723600	9170	9160	9170	9160	120
353	20231110	140400	4399623460	9160	9160	9170	9150	1274
354	20231110	140300	4387944010	9160	9150	9160	9140	562
355	20231110	140200	4382798590	9160	9160	9160	9140	105
356	20231110	140100	4381837590	9150	9150	9160	9140	271
357	20231110	140000	4379357440	9150	9140	9150	9140	406
358	20231110	135900	4375643380	9150	9170	9170	9140	865
359	20231110	135800	4367721050	9160	9150	9170	9150	372
360	20231110	135700	4364313510	9160	9150	9160	9150	264
361	20231110	135600	4361896100	9160	9160	9170	9160	181
362	20231110	135500	4360237110	9150	9150	9150	9130	196
363	20231110	135400	4358445480	9130	9150	9150	9130	371
364	20231110	135300	4355053800	9170	9150	9170	9150	358
365	20231110	135200	4351776020	9170	9170	9180	9160	200
366	20231110	135100	4349940820	9180	9170	9180	9170	123
367	20231110	135000	4348812260	9160	9190	9190	9160	1617
368	20231110	134900	4333983770	9180	9180	9190	9180	229
369	20231110	134800	4331881260	9180	9180	9200	9180	1278
370	20231110	134700	4320134970	9190	9180	9190	9180	187
371	20231110	134600	4318416480	9180	9190	9200	9180	280
372	20231110	134500	4315844630	9180	9190	9190	9180	304
373	20231110	134400	4313051160	9180	9190	9190	9180	104
374	20231110	134300	4312095770	9200	9200	9220	9190	2011
375	20231110	134200	4293594900	9210	9210	9210	9200	295
376	20231110	134100	4290879030	9200	9210	9230	9200	2354
377	20231110	134000	4269167000	9210	9190	9210	9190	1435
378	20231110	133900	4255959590	9190	9200	9200	9180	574
379	20231110	133800	4250686920	9200	9180	9200	9180	483
380	20231110	133700	4246247610	9180	9180	9180	9170	427
381	20231110	133600	4242328180	9180	9170	9190	9170	626
382	20231110	133500	4236581170	9170	9170	9180	9170	243
383	20231110	133400	4234351150	9180	9180	9180	9170	403
384	20231110	133300	4230652000	9180	9170	9180	9160	1325
385	20231110	133200	4218490530	9180	9170	9180	9170	445
386	20231110	133100	4214406100	9170	9180	9180	9160	372
387	20231110	133000	4210993790	9170	9160	9190	9160	675
388	20231110	132900	4204798040	9160	9190	9190	9160	347
389	20231110	132800	4201615700	9180	9170	9180	9170	384
390	20231110	132700	4198092860	9170	9200	9210	9170	969
391	20231110	132600	4189183490	9210	9210	9210	9200	381
392	20231110	132500	4185676840	9200	9210	9220	9200	1608
393	20231110	132400	4170856220	9210	9210	9210	9200	742
394	20231110	132300	4164026270	9210	9170	9210	9160	4393
395	20231110	132200	4123650320	9160	9170	9170	9160	247
396	20231110	132100	4121385530	9180	9130	9180	9130	4901
397	20231110	132000	4076546640	9120	9100	9130	9100	606
398	20231110	131900	4071021570	9100	9120	9120	9100	260
399	20231110	131800	4068653190	9120	9100	9120	9100	974
400	20231110	131700	4059787840	9110	9110	9110	9100	259
401	20231110	131600	4057428700	9110	9130	9130	9110	300
402	20231110	131500	4054692010	9120	9120	9130	9120	231
403	20231110	131400	4052584940	9120	9110	9120	9110	316
404	20231110	131300	4049705000	9090	9120	9130	9090	3658
405	20231110	131200	4016372050	9130	9130	9130	9120	146
406	20231110	131100	4015039920	9130	9140	9140	9120	318
407	20231110	131000	4012135750	9140	9130	9140	9130	437
408	20231110	130900	4008141890	9140	9140	9140	9120	236
409	20231110	130800	4005987790	9130	9110	9140	9110	325
410	20231110	130700	4003022890	9120	9110	9120	9100	88
411	20231110	130600	4002220890	9110	9120	9120	9100	331
412	20231110	130500	3999205000	9120	9110	9120	9110	388
413	20231110	130400	3995669440	9110	9120	9120	9110	237
414	20231110	130300	3993509700	9120	9110	9120	9110	276
415	20231110	130200	3990992610	9110	9130	9130	9110	1307
416	20231110	130100	3979082060	9140	9130	9140	9130	122
417	20231110	130000	3977967860	9120	9140	9140	9120	173
418	20231110	125900	3976387220	9140	9130	9140	9120	1550
419	20231110	125800	3962230830	9120	9110	9130	9110	82
420	20231110	125700	3961482570	9120	9110	9120	9110	87
421	20231110	125600	3960689380	9120	9120	9130	9110	289
422	20231110	125500	3958053650	9110	9120	9120	9110	276
423	20231110	125400	3955536800	9120	9120	9120	9110	81
424	20231110	125300	3954798110	9110	9110	9120	9110	254
425	20231110	125200	3952483090	9100	9110	9120	9100	1494
426	20231110	125100	3938877380	9110	9120	9120	9110	186
427	20231110	125000	3937181340	9120	9110	9120	9110	173
428	20231110	124900	3935604220	9110	9120	9120	9110	573
429	20231110	124800	3930383520	9110	9110	9120	9100	503
430	20231110	124700	3925800480	9110	9100	9120	9100	378
431	20231110	124600	3922357820	9100	9080	9100	9080	1073
432	20231110	124500	3912603980	9060	9060	9100	9060	1316
433	20231110	124400	3900639700	9060	9090	9090	9060	893
434	20231110	124300	3892538270	9090	9100	9100	9090	172
435	20231110	124200	3890973670	9110	9110	9110	9100	841
436	20231110	124100	3883318830	9120	9110	9120	9100	358
437	20231110	124000	3880057570	9110	9110	9120	9110	325
438	20231110	123900	3877096160	9110	9120	9130	9110	326
439	20231110	123800	3874123530	9120	9110	9120	9110	352
440	20231110	123700	3870915680	9120	9110	9120	9110	244
441	20231110	123600	3868692420	9110	9110	9120	9110	639
442	20231110	123500	3862869920	9110	9110	9120	9100	91
443	20231110	123400	3862041020	9110	9090	9110	9090	532
444	20231110	123300	3857198360	9090	9090	9090	9080	185
445	20231110	123200	3855517380	9100	9100	9100	9080	1194
446	20231110	123100	3844663630	9100	9090	9100	9090	209
447	20231110	123000	3842763450	9080	9080	9090	9070	1145
448	20231110	122900	3832366700	9080	9050	9080	9040	1485
449	20231110	122800	3818908530	9050	9050	9060	9040	234
450	20231110	122700	3816789950	9050	9050	9050	9040	390
451	20231110	122600	3813260500	9050	9060	9060	9040	990
452	20231110	122500	3804303640	9060	9060	9070	9050	163
453	20231110	122400	3802826700	9080	9090	9100	9050	1824
454	20231110	122300	3786278070	9100	9080	9100	9080	1180
455	20231110	122200	3775545010	9090	9080	9090	9080	922
456	20231110	122100	3767171460	9080	9080	9080	9070	201
457	20231110	122000	3765346930	9070	9060	9070	9050	1678
458	20231110	121900	3750147650	9060	9040	9060	9040	241
459	20231110	121800	3747966620	9040	9050	9050	9040	205
460	20231110	121700	3746111760	9040	9040	9050	9040	505
461	20231110	121600	3741546000	9040	9050	9050	9040	430
462	20231110	121500	3737656850	9040	9050	9060	9040	263
463	20231110	121400	3735276420	9060	9050	9060	9040	136
464	20231110	121300	3734045310	9050	9050	9050	9050	154
465	20231110	121200	3732651610	9060	9050	9060	9040	1194
466	20231110	121100	3721852420	9050	9060	9060	9050	219
467	20231110	121000	3719869110	9060	9060	9060	9050	90
468	20231110	120900	3719053740	9070	9060	9070	9040	3913
469	20231110	120800	3683631980	9060	9070	9070	9060	270
470	20231110	120700	3681184700	9060	9060	9070	9050	84
471	20231110	120600	3680423390	9050	9080	9080	9050	738
472	20231110	120500	3673736670	9080	9090	9090	9080	158
473	20231110	120400	3672301140	9090	9070	9090	9070	260
474	20231110	120300	3669940420	9070	9070	9080	9070	188
475	20231110	120200	3668233700	9080	9070	9080	9070	298
476	20231110	120100	3665530360	9080	9080	9090	9070	168
477	20231110	120000	3664005230	9080	9070	9080	9060	445
478	20231110	115900	3659971930	9070	9080	9080	9060	219
479	20231110	115800	3657985610	9070	9100	9100	9050	2894
480	20231110	115700	3631733270	9090	9100	9100	9090	1405
481	20231110	115600	3618961550	9100	9100	9110	9100	334
482	20231110	115500	3615921070	9100	9110	9110	9100	355
483	20231110	115400	3612689660	9110	9100	9110	9100	1297
484	20231110	115300	3600886280	9110	9120	9120	9100	906
485	20231110	115200	3592632300	9110	9120	9120	9110	1006
486	20231110	115100	3583465720	9120	9130	9140	9120	912
487	20231110	115000	3575145540	9140	9130	9140	9130	462
488	20231110	114900	3570925600	9130	9130	9140	9130	633
489	20231110	114800	3565144420	9140	9140	9140	9130	348
490	20231110	114700	3561965730	9130	9130	9140	9130	89
491	20231110	114600	3561152920	9130	9120	9140	9120	1388
492	20231110	114500	3548493450	9110	9120	9130	9110	602
493	20231110	114400	3543005700	9140	9130	9140	9120	366
494	20231110	114300	3539664100	9130	9140	9140	9130	217
495	20231110	114200	3537681070	9140	9130	9140	9130	279
496	20231110	114100	3535133340	9140	9150	9150	9140	164
497	20231110	114000	3533633360	9150	9140	9150	9140	195
498	20231110	113900	3531849660	9150	9150	9160	9150	669
499	20231110	113800	3525728070	9150	9160	9170	9150	408
500	20231110	113700	3521988260	9150	9150	9160	9150	52
501	20231110	113600	3521512020	9150	9160	9160	9140	302
502	20231110	113500	3518748600	9160	9150	9160	9150	223
503	20231110	113400	3516707810	9160	9150	9160	9150	519
504	20231110	113300	3511957080	9150	9150	9150	9140	409
505	20231110	113200	3508214970	9160	9130	9160	9120	3072
506	20231110	113100	3480152340	9130	9120	9130	9120	158
507	20231110	113000	3478710520	9120	9120	9130	9120	69
508	20231110	112900	3478080890	9130	9110	9130	9110	646
509	20231110	112800	3472190860	9120	9120	9120	9110	131
510	20231110	112700	3470996170	9110	9110	9110	9100	2281
511	20231110	112600	3450222420	9110	9120	9130	9110	2224
512	20231110	112500	3429939170	9120	9140	9160	9120	2054
513	20231110	112400	3411150170	9150	9120	9150	9120	2942
514	20231110	112300	3384291970	9130	9120	9130	9120	215
515	20231110	112200	3382330030	9130	9110	9130	9110	436
516	20231110	112100	3378354950	9110	9120	9120	9110	230
517	20231110	112000	3376257690	9120	9120	9120	9110	230
518	20231110	111900	3374160370	9110	9120	9130	9110	285
519	20231110	111800	3371561950	9120	9100	9130	9090	7519
520	20231110	111700	3303091290	9100	9110	9120	9100	421
521	20231110	111600	3299257360	9110	9100	9110	9090	188
522	20231110	111500	3297546640	9100	9100	9100	9090	475
523	20231110	111400	3293226100	9090	9110	9110	9090	119
524	20231110	111300	3292143400	9100	9100	9110	9100	245
525	20231110	111200	3289913240	9100	9100	9100	9090	314
526	20231110	111100	3287056400	9100	9080	9100	9080	122
527	20231110	111000	3285946900	9090	9090	9090	9080	165
528	20231110	110900	3284447350	9090	9100	9100	9070	533
529	20231110	110800	3279604970	9110	9050	9130	9050	5583
530	20231110	110700	3228788160	9060	9050	9060	9050	262
531	20231110	110600	3226415290	9050	9050	9060	9050	594
532	20231110	110500	3221037990	9060	9070	9070	9060	1504
533	20231110	110400	3207408580	9070	9080	9080	9060	1663
534	20231110	110300	3192315900	9090	9100	9100	9080	2670
535	20231110	110200	3168040630	9110	9130	9130	9110	2383
536	20231110	110100	3146312750	9120	9110	9130	9110	1509
537	20231110	110000	3132552220	9120	9120	9120	9110	258
538	20231110	105900	3130200810	9110	9130	9150	9110	1974
539	20231110	105800	3112194630	9130	9120	9140	9110	1889
540	20231110	105700	3094939770	9110	9130	9130	9110	783
541	20231110	105600	3087804170	9120	9120	9120	9110	1446
542	20231110	105500	3074617350	9130	9110	9130	9110	1813
543	20231110	105400	3058076170	9120	9110	9120	9110	940
544	20231110	105300	3049508770	9110	9110	9110	9110	381
545	20231110	105200	3046037860	9100	9120	9120	9090	2187
546	20231110	105100	3026122530	9120	9110	9120	9110	1410
547	20231110	105000	3013266120	9110	9140	9160	9110	1700
548	20231110	104900	2997740030	9130	9120	9130	9110	1491
549	20231110	104800	2984141500	9110	9110	9140	9110	4519
550	20231110	104700	2942926900	9100	9120	9120	9100	1095
551	20231110	104600	2932950610	9110	9090	9110	9090	2321
552	20231110	104500	2911849010	9090	9080	9110	9060	2717
553	20231110	104400	2887166460	9080	9100	9100	9080	1188
554	20231110	104300	2876374320	9100	9130	9130	9100	1533
555	20231110	104200	2862409310	9140	9140	9140	9130	1038
556	20231110	104100	2852926540	9140	9160	9160	9140	442
557	20231110	104000	2848882100	9160	9170	9170	9160	532
558	20231110	103900	2844008790	9170	9170	9170	9160	1810
559	20231110	103800	2827415340	9170	9180	9180	9170	1151
560	20231110	103700	2816857020	9180	9170	9180	9170	1162
561	20231110	103600	2806198700	9170	9170	9170	9170	133
562	20231110	103500	2804979090	9170	9170	9170	9160	1346
563	20231110	103400	2792648070	9170	9180	9190	9170	760
564	20231110	103300	2785670930	9180	9190	9200	9180	1506
565	20231110	103200	2771841550	9200	9180	9200	9180	1138
566	20231110	103100	2761375870	9180	9170	9190	9160	751
567	20231110	103000	2754484800	9160	9150	9170	9140	828
568	20231110	102900	2746905120	9150	9180	9190	9150	4211
569	20231110	102800	2708332330	9190	9220	9220	9190	2827
570	20231110	102700	2682323660	9200	9210	9270	9190	4447
571	20231110	102600	2641340140	9210	9250	9250	9200	3419
572	20231110	102500	2609801500	9250	9220	9250	9200	1911
573	20231110	102400	2592185150	9210	9190	9260	9190	6163
574	20231110	102300	2535405390	9190	9250	9250	9190	3510
575	20231110	102200	2503071300	9240	9310	9310	9240	6119
576	20231110	102100	2446222380	9310	9310	9320	9280	8104
577	20231110	102000	2370802000	9310	9300	9310	9290	5886
578	20231110	101900	2316027630	9290	9280	9300	9280	7124
579	20231110	101800	2249831570	9290	9260	9300	9250	4901
580	20231110	101700	2204341870	9270	9290	9290	9240	4151
581	20231110	101600	2165875870	9270	9290	9320	9270	12930
582	20231110	101500	2045727720	9290	9240	9290	9210	15643
583	20231110	101400	1900827790	9240	9220	9250	9210	4576
584	20231110	101300	1858587750	9210	9210	9220	9200	5771
585	20231110	101200	1805427240	9200	9190	9230	9190	5438
586	20231110	101100	1755358650	9180	9150	9210	9140	15934
587	20231110	101000	1609073100	9150	9140	9160	9130	7251
588	20231110	100900	1542710580	9140	9140	9160	9130	4747
589	20231110	100800	1499282430	9140	9150	9160	9140	3224
590	20231110	100700	1469770760	9150	9100	9160	9090	4873
591	20231110	100600	1425264310	9100	9120	9120	9080	3038
592	20231110	100500	1397613730	9120	9100	9120	9100	7475
593	20231110	100400	1329509480	9100	9100	9110	9090	3587
594	20231110	100300	1296867790	9100	9050	9100	9050	3525
595	20231110	100200	1264852580	9040	9080	9090	9030	2765
596	20231110	100100	1239756150	9080	9040	9080	9030	3945
597	20231110	100000	1204004110	9030	9030	9050	8980	4836
598	20231110	095900	1160317960	9030	9010	9040	8980	5677
599	20231110	095800	1109139170	8980	9010	9050	8980	8124
600	20231110	095700	1035825090	9020	9010	9030	8990	8215
601	20231110	095600	961752630	9000	8950	9000	8950	4544
602	20231110	095500	920908150	8950	8980	8980	8940	1237
603	20231110	095400	909828810	8980	8900	8980	8890	4566
604	20231110	095300	868975750	8900	8880	8900	8880	641
605	20231110	095200	863277180	8880	8860	8880	8860	381
606	20231110	095100	859900080	8860	8850	8860	8830	1453
607	20231110	095000	847045460	8860	8860	8870	8860	414
608	20231110	094900	843373650	8860	8890	8890	8860	384
609	20231110	094800	839965450	8890	8870	8890	8850	944
610	20231110	094700	831584020	8880	8860	8880	8860	1025
611	20231110	094600	822493310	8870	8840	8870	8840	471
612	20231110	094500	818325400	8800	8860	8860	8800	1981
613	20231110	094400	800848150	8850	8850	8850	8850	20
614	20231110	094300	800671150	8880	8810	8880	8810	3528
615	20231110	094200	769521340	8810	8870	8870	8810	646
616	20231110	094100	763811050	8860	8860	8860	8850	393
617	20231110	094000	760329140	8860	8840	8880	8840	2453
618	20231110	093900	738575020	8850	8850	8850	8840	51
619	20231110	093800	738123720	8850	8880	8880	8850	1166
620	20231110	093700	727788800	8880	8910	8910	8880	2900
621	20231110	093600	701958010	8910	8890	8910	8890	506
622	20231110	093500	697451960	8880	8850	8880	8840	889
623	20231110	093400	689560820	8850	8810	8850	8810	589
624	20231110	093300	684362940	8800	8820	8850	8790	1868
625	20231110	093200	667901510	8820	8800	8830	8760	2240
626	20231110	093100	648239270	8800	8810	8820	8780	730
627	20231110	093000	641821490	8810	8810	8810	8800	357
628	20231110	092900	638678170	8800	8840	8840	8760	10555
629	20231110	092800	545918740	8840	8850	8850	8840	301
630	20231110	092700	543256280	8850	8870	8870	8850	354
631	20231110	092600	540122380	8860	8870	8870	8850	656
632	20231110	092500	534308410	8870	8890	8900	8860	919
633	20231110	092400	526156510	8890	8880	8890	8880	97
634	20231110	092300	525294230	8910	8910	8920	8870	1131
635	20231110	092200	515241600	8920	8890	8920	8890	982
636	20231110	092100	506496930	8890	8880	8890	8870	296
637	20231110	092000	503869060	8870	8880	8880	8870	400
638	20231110	091900	500317720	8880	8870	8900	8870	3104
639	20231110	091800	472749500	8880	8900	8900	8880	1359
640	20231110	091700	460676580	8900	8930	8930	8900	4794
641	20231110	091600	417960330	8920	8910	8920	8910	268
642	20231110	091500	415571230	8910	8900	8910	8900	586
643	20231110	091400	410355120	8910	8930	8930	8910	498
644	20231110	091300	405915890	8920	8920	8930	8910	730
645	20231110	091200	399404150	8910	8950	8950	8900	2327
646	20231110	091100	378665370	8950	8960	8970	8950	4268
647	20231110	091000	340430850	8940	8930	8940	8920	4098
648	20231110	090900	303828740	8960	8960	8970	8940	2065
649	20231110	090800	285352550	8960	8970	8980	8940	4527
650	20231110	090700	244770120	8970	8970	8970	8940	4021
651	20231110	090600	208765330	8960	8950	8980	8950	2074
652	20231110	090500	190177900	8960	8910	8960	8910	7590
653	20231110	090400	122316800	8920	8880	8930	8880	4134
654	20231110	090300	85533590	8880	8880	8950	8870	3238
655	20231110	090200	56678170	8850	8780	8850	8730	3052
656	20231110	090100	29905790	8730	8800	8800	8730	1918
657	20231110	090000	13117640	8810	8740	8820	8740	1500