KissMeData/089890/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195700	1066020810	9900	9900	9900	9900	3914
3	20231106	195600	1066020810	9900	9900	9900	9900	0
4	20231106	195500	1066020810	9900	9900	9900	9900	0
5	20231106	195400	1066020810	9900	9900	9900	9900	0
6	20231106	195300	1066020810	9900	9900	9900	9900	0
7	20231106	195200	1066020810	9900	9900	9900	9900	0
8	20231106	195100	1066020810	9900	9900	9900	9900	0
9	20231106	195000	1066020810	9900	9900	9900	9900	0
10	20231106	194900	1066020810	9900	9900	9900	9900	0
11	20231106	194800	1066020810	9900	9900	9900	9900	0
12	20231106	194700	1066020810	9900	9900	9900	9900	0
13	20231106	194600	1066020810	9900	9900	9900	9900	0
14	20231106	194500	1066020810	9900	9900	9900	9900	0
15	20231106	194400	1066020810	9900	9900	9900	9900	0
16	20231106	194300	1066020810	9900	9900	9900	9900	0
17	20231106	194200	1066020810	9900	9900	9900	9900	0
18	20231106	194100	1066020810	9900	9900	9900	9900	0
19	20231106	194000	1066020810	9900	9900	9900	9900	0
20	20231106	193900	1066020810	9900	9900	9900	9900	0
21	20231106	193800	1066020810	9900	9900	9900	9900	0
22	20231106	193700	1066020810	9900	9900	9900	9900	0
23	20231106	193600	1066020810	9900	9900	9900	9900	0
24	20231106	193500	1066020810	9900	9900	9900	9900	0
25	20231106	193400	1066020810	9900	9900	9900	9900	0
26	20231106	193300	1066020810	9900	9900	9900	9900	0
27	20231106	193200	1066020810	9900	9900	9900	9900	0
28	20231106	193100	1066020810	9900	9900	9900	9900	0
29	20231106	193000	1066020810	9900	9900	9900	9900	0
30	20231106	192900	1066020810	9900	9900	9900	9900	0
31	20231106	192800	1066020810	9900	9900	9900	9900	0
32	20231106	192700	1066020810	9900	9900	9900	9900	3914
33	20231106	192600	1066020810	9900	9900	9900	9900	0
34	20231106	192500	1066020810	9900	9900	9900	9900	0
35	20231106	192400	1066020810	9900	9900	9900	9900	0
36	20231106	192300	1066020810	9900	9900	9900	9900	0
37	20231106	192200	1066020810	9900	9900	9900	9900	0
38	20231106	192100	1066020810	9900	9900	9900	9900	0
39	20231106	192000	1066020810	9900	9900	9900	9900	0
40	20231106	191900	1066020810	9900	9900	9900	9900	0
41	20231106	191800	1066020810	9900	9900	9900	9900	0
42	20231106	191700	1066020810	9900	9900	9900	9900	0
43	20231106	191600	1066020810	9900	9900	9900	9900	0
44	20231106	191500	1066020810	9900	9900	9900	9900	0
45	20231106	191400	1066020810	9900	9900	9900	9900	0
46	20231106	191300	1066020810	9900	9900	9900	9900	0
47	20231106	191200	1066020810	9900	9900	9900	9900	0
48	20231106	191100	1066020810	9900	9900	9900	9900	0
49	20231106	191000	1066020810	9900	9900	9900	9900	0
50	20231106	190900	1066020810	9900	9900	9900	9900	0
51	20231106	190800	1066020810	9900	9900	9900	9900	0
52	20231106	190700	1066020810	9900	9900	9900	9900	0
53	20231106	190600	1066020810	9900	9900	9900	9900	0
54	20231106	190500	1066020810	9900	9900	9900	9900	0
55	20231106	190400	1066020810	9900	9900	9900	9900	0
56	20231106	190300	1066020810	9900	9900	9900	9900	0
57	20231106	190200	1066020810	9900	9900	9900	9900	0
58	20231106	190100	1066020810	9900	9900	9900	9900	0
59	20231106	190000	1066020810	9900	9900	9900	9900	0
60	20231106	185900	1066020810	9900	9900	9900	9900	0
61	20231106	185800	1066020810	9900	9900	9900	9900	0
62	20231106	185700	1066020810	9900	9900	9900	9900	3914
63	20231106	185600	1066020810	9900	9900	9900	9900	0
64	20231106	185500	1066020810	9900	9900	9900	9900	0
65	20231106	185400	1066020810	9900	9900	9900	9900	0
66	20231106	185300	1066020810	9900	9900	9900	9900	0
67	20231106	185200	1066020810	9900	9900	9900	9900	0
68	20231106	185100	1066020810	9900	9900	9900	9900	0
69	20231106	185000	1066020810	9900	9900	9900	9900	0
70	20231106	184900	1066020810	9900	9900	9900	9900	0
71	20231106	184800	1066020810	9900	9900	9900	9900	0
72	20231106	184700	1066020810	9900	9900	9900	9900	0
73	20231106	184600	1066020810	9900	9900	9900	9900	0
74	20231106	184500	1066020810	9900	9900	9900	9900	0
75	20231106	184400	1066020810	9900	9900	9900	9900	0
76	20231106	184300	1066020810	9900	9900	9900	9900	0
77	20231106	184200	1066020810	9900	9900	9900	9900	0
78	20231106	184100	1066020810	9900	9900	9900	9900	0
79	20231106	184000	1066020810	9900	9900	9900	9900	0
80	20231106	183900	1066020810	9900	9900	9900	9900	0
81	20231106	183800	1066020810	9900	9900	9900	9900	0
82	20231106	183700	1066020810	9900	9900	9900	9900	0
83	20231106	183600	1066020810	9900	9900	9900	9900	0
84	20231106	183500	1066020810	9900	9900	9900	9900	0
85	20231106	183400	1066020810	9900	9900	9900	9900	0
86	20231106	183300	1066020810	9900	9900	9900	9900	0
87	20231106	183200	1066020810	9900	9900	9900	9900	0
88	20231106	183100	1066020810	9900	9900	9900	9900	0
89	20231106	183000	1066020810	9900	9900	9900	9900	0
90	20231106	182900	1066020810	9900	9900	9900	9900	0
91	20231106	182800	1066020810	9900	9900	9900	9900	0
92	20231106	182700	1066020810	9900	9900	9900	9900	3914
93	20231106	182600	1066020810	9900	9900	9900	9900	0
94	20231106	182500	1066020810	9900	9900	9900	9900	0
95	20231106	182400	1066020810	9900	9900	9900	9900	0
96	20231106	182300	1066020810	9900	9900	9900	9900	0
97	20231106	182200	1066020810	9900	9900	9900	9900	0
98	20231106	182100	1066020810	9900	9900	9900	9900	0
99	20231106	182000	1066020810	9900	9900	9900	9900	0
100	20231106	181900	1066020810	9900	9900	9900	9900	0
101	20231106	181800	1066020810	9900	9900	9900	9900	0
102	20231106	181700	1066020810	9900	9900	9900	9900	0
103	20231106	181600	1066020810	9900	9900	9900	9900	0
104	20231106	181500	1066020810	9900	9900	9900	9900	0
105	20231106	181400	1066020810	9900	9900	9900	9900	0
106	20231106	181300	1066020810	9900	9900	9900	9900	0
107	20231106	181200	1066020810	9900	9900	9900	9900	0
108	20231106	181100	1066020810	9900	9900	9900	9900	0
109	20231106	181000	1066020810	9900	9900	9900	9900	0
110	20231106	180900	1066020810	9900	9900	9900	9900	0
111	20231106	180800	1066020810	9900	9900	9900	9900	0
112	20231106	180700	1066020810	9900	9900	9900	9900	0
113	20231106	180600	1066020810	9900	9900	9900	9900	0
114	20231106	180500	1066020810	9900	9900	9900	9900	0
115	20231106	180400	1066020810	9900	9900	9900	9900	0
116	20231106	180300	1066020810	9900	9900	9900	9900	0
117	20231106	180200	1066020810	9900	9900	9900	9900	0
118	20231106	180100	1066020810	9900	9900	9900	9900	0
119	20231106	180000	1066020810	9900	9900	9900	9900	0
120	20231106	175900	1066020810	9900	9900	9900	9900	0
121	20231106	175800	1066020810	9900	9900	9900	9900	0
122	20231106	175700	1066020810	9900	9900	9900	9900	3914
123	20231106	175600	1066020810	9900	9900	9900	9900	0
124	20231106	175500	1066020810	9900	9900	9900	9900	0
125	20231106	175400	1066020810	9900	9900	9900	9900	0
126	20231106	175300	1066020810	9900	9900	9900	9900	0
127	20231106	175200	1066020810	9900	9900	9900	9900	0
128	20231106	175100	1066020810	9900	9900	9900	9900	0
129	20231106	175000	1066020810	9900	9900	9900	9900	0
130	20231106	174900	1066020810	9900	9900	9900	9900	0
131	20231106	174800	1066020810	9900	9900	9900	9900	0
132	20231106	174700	1066020810	9900	9900	9900	9900	0
133	20231106	174600	1066020810	9900	9900	9900	9900	0
134	20231106	174500	1066020810	9900	9900	9900	9900	0
135	20231106	174400	1066020810	9900	9900	9900	9900	0
136	20231106	174300	1066020810	9900	9900	9900	9900	0
137	20231106	174200	1066020810	9900	9900	9900	9900	0
138	20231106	174100	1066020810	9900	9900	9900	9900	0
139	20231106	174000	1066020810	9900	9900	9900	9900	0
140	20231106	173900	1066020810	9900	9900	9900	9900	0
141	20231106	173800	1066020810	9900	9900	9900	9900	0
142	20231106	173700	1066020810	9900	9900	9900	9900	0
143	20231106	173600	1066020810	9900	9900	9900	9900	0
144	20231106	173500	1066020810	9900	9900	9900	9900	0
145	20231106	173400	1066020810	9900	9900	9900	9900	0
146	20231106	173300	1066020810	9900	9900	9900	9900	0
147	20231106	173200	1066020810	9900	9900	9900	9900	0
148	20231106	173100	1066020810	9900	9900	9900	9900	0
149	20231106	173000	1066020810	9900	9900	9900	9900	0
150	20231106	172900	1066020810	9900	9900	9900	9900	0
151	20231106	172800	1066020810	9900	9900	9900	9900	0
152	20231106	172700	1066020810	9900	9900	9900	9900	3914
153	20231106	172600	1066020810	9900	9900	9900	9900	0
154	20231106	172500	1066020810	9900	9900	9900	9900	0
155	20231106	172400	1066020810	9900	9900	9900	9900	0
156	20231106	172300	1066020810	9900	9900	9900	9900	0
157	20231106	172200	1066020810	9900	9900	9900	9900	0
158	20231106	172100	1066020810	9900	9900	9900	9900	0
159	20231106	172000	1066020810	9900	9900	9900	9900	0
160	20231106	171900	1066020810	9900	9900	9900	9900	0
161	20231106	171800	1066020810	9900	9900	9900	9900	0
162	20231106	171700	1066020810	9900	9900	9900	9900	0
163	20231106	171600	1066020810	9900	9900	9900	9900	0
164	20231106	171500	1066020810	9900	9900	9900	9900	0
165	20231106	171400	1066020810	9900	9900	9900	9900	0
166	20231106	171300	1066020810	9900	9900	9900	9900	0
167	20231106	171200	1066020810	9900	9900	9900	9900	0
168	20231106	171100	1066020810	9900	9900	9900	9900	0
169	20231106	171000	1066020810	9900	9900	9900	9900	0
170	20231106	170900	1066020810	9900	9900	9900	9900	0
171	20231106	170800	1066020810	9900	9900	9900	9900	0
172	20231106	170700	1066020810	9900	9900	9900	9900	0
173	20231106	170600	1066020810	9900	9900	9900	9900	0
174	20231106	170500	1066020810	9900	9900	9900	9900	0
175	20231106	170400	1066020810	9900	9900	9900	9900	0
176	20231106	170300	1066020810	9900	9900	9900	9900	0
177	20231106	170200	1066020810	9900	9900	9900	9900	0
178	20231106	170100	1066020810	9900	9900	9900	9900	0
179	20231106	170000	1066020810	9900	9900	9900	9900	0
180	20231106	165900	1066020810	9900	9900	9900	9900	0
181	20231106	165800	1066020810	9900	9900	9900	9900	0
182	20231106	165700	1066020810	9900	9900	9900	9900	3914
183	20231106	165600	1066020810	9900	9900	9900	9900	0
184	20231106	165500	1066020810	9900	9900	9900	9900	0
185	20231106	165400	1066020810	9900	9900	9900	9900	0
186	20231106	165300	1066020810	9900	9900	9900	9900	0
187	20231106	165200	1066020810	9900	9900	9900	9900	0
188	20231106	165100	1066020810	9900	9900	9900	9900	0
189	20231106	165000	1066020810	9900	9900	9900	9900	0
190	20231106	164900	1066020810	9900	9900	9900	9900	0
191	20231106	164800	1066020810	9900	9900	9900	9900	0
192	20231106	164700	1066020810	9900	9900	9900	9900	0
193	20231106	164600	1066020810	9900	9900	9900	9900	0
194	20231106	164500	1066020810	9900	9900	9900	9900	0
195	20231106	164400	1066020810	9900	9900	9900	9900	0
196	20231106	164300	1066020810	9900	9900	9900	9900	0
197	20231106	164200	1066020810	9900	9900	9900	9900	0
198	20231106	164100	1066020810	9900	9900	9900	9900	0
199	20231106	164000	1066020810	9900	9900	9900	9900	0
200	20231106	163900	1066020810	9900	9900	9900	9900	0
201	20231106	163800	1066020810	9900	9900	9900	9900	0
202	20231106	163700	1066020810	9900	9900	9900	9900	0
203	20231106	163600	1066020810	9900	9900	9900	9900	0
204	20231106	163500	1066020810	9900	9900	9900	9900	0
205	20231106	163400	1066020810	9900	9900	9900	9900	0
206	20231106	163300	1066020810	9900	9900	9900	9900	0
207	20231106	163200	1066020810	9900	9900	9900	9900	0
208	20231106	163100	1066020810	9900	9900	9900	9900	0
209	20231106	163000	1066020810	9900	9900	9900	9900	0
210	20231106	162900	1066020810	9900	9900	9900	9900	0
211	20231106	162800	1066020810	9900	9900	9900	9900	0
212	20231106	162700	1066020810	9900	9900	9900	9900	3914
213	20231106	162600	1066020810	9900	9900	9900	9900	0
214	20231106	162500	1066020810	9900	9900	9900	9900	0
215	20231106	162400	1066020810	9900	9900	9900	9900	0
216	20231106	162300	1066020810	9900	9900	9900	9900	0
217	20231106	162200	1066020810	9900	9900	9900	9900	0
218	20231106	162100	1066020810	9900	9900	9900	9900	0
219	20231106	162000	1066020810	9900	9900	9900	9900	0
220	20231106	161900	1066020810	9900	9900	9900	9900	0
221	20231106	161800	1066020810	9900	9900	9900	9900	0
222	20231106	161700	1066020810	9900	9900	9900	9900	0
223	20231106	161600	1066020810	9900	9900	9900	9900	0
224	20231106	161500	1066020810	9900	9900	9900	9900	0
225	20231106	161400	1066020810	9900	9900	9900	9900	0
226	20231106	161300	1066020810	9900	9900	9900	9900	0
227	20231106	161200	1066020810	9900	9900	9900	9900	0
228	20231106	161100	1066020810	9900	9900	9900	9900	0
229	20231106	161000	1066020810	9900	9900	9900	9900	0
230	20231106	160900	1066020810	9900	9900	9900	9900	0
231	20231106	160800	1066020810	9900	9900	9900	9900	0
232	20231106	160700	1066020810	9900	9900	9900	9900	0
233	20231106	160600	1066020810	9900	9900	9900	9900	0
234	20231106	160500	1066020810	9900	9900	9900	9900	0
235	20231106	160400	1066020810	9900	9900	9900	9900	0
236	20231106	160300	1066020810	9900	9900	9900	9900	0
237	20231106	160200	1066020810	9900	9900	9900	9900	0
238	20231106	160100	1066020810	9900	9900	9900	9900	0
239	20231106	160000	1066020810	9900	9900	9900	9900	0
240	20231106	155900	1066020810	9900	9900	9900	9900	0
241	20231106	155800	1066020810	9900	9900	9900	9900	0
242	20231106	155700	1066020810	9900	9900	9900	9900	3914
243	20231106	155600	1066020810	9900	9900	9900	9900	0
244	20231106	155500	1066020810	9900	9900	9900	9900	0
245	20231106	155400	1066020810	9900	9900	9900	9900	0
246	20231106	155300	1066020810	9900	9900	9900	9900	0
247	20231106	155200	1066020810	9900	9900	9900	9900	0
248	20231106	155100	1066020810	9900	9900	9900	9900	0
249	20231106	155000	1066020810	9900	9900	9900	9900	0
250	20231106	154900	1066020810	9900	9900	9900	9900	0
251	20231106	154800	1066020810	9900	9900	9900	9900	0
252	20231106	154700	1066020810	9900	9900	9900	9900	0
253	20231106	154600	1066020810	9900	9900	9900	9900	0
254	20231106	154500	1066020810	9900	9900	9900	9900	0
255	20231106	154400	1066020810	9900	9900	9900	9900	0
256	20231106	154300	1066020810	9900	9900	9900	9900	0
257	20231106	154200	1066020810	9900	9900	9900	9900	0
258	20231106	154100	1066020810	9900	9900	9900	9900	0
259	20231106	154000	1066020810	9900	9900	9900	9900	0
260	20231106	153900	1066020810	9900	9900	9900	9900	0
261	20231106	153800	1066020810	9900	9900	9900	9900	0
262	20231106	153700	1066020810	9900	9900	9900	9900	0
263	20231106	153600	1066020810	9900	9900	9900	9900	0
264	20231106	153500	1066020810	9900	9900	9900	9900	0
265	20231106	153400	1066020810	9900	9900	9900	9900	0
266	20231106	153300	1066020810	9900	9900	9900	9900	0
267	20231106	153200	1066020810	9900	9900	9900	9900	0
268	20231106	153100	1066020810	9900	9900	9900	9900	0
269	20231106	153000	1066020810	9900	9900	9900	9900	3914
270	20231106	152900	1027272210	9900	9900	9900	9900	0
271	20231106	152800	1027272210	9900	9900	9900	9900	0
272	20231106	152700	1027272210	9900	9900	9900	9900	0
273	20231106	152600	1027272210	9900	9900	9900	9900	0
274	20231106	152500	1027272210	9900	9900	9900	9900	0
275	20231106	152400	1027272210	9900	9900	9900	9900	0
276	20231106	152300	1027272210	9900	9900	9900	9900	0
277	20231106	152200	1027272210	9900	9900	9900	9900	0
278	20231106	152100	1027272210	9900	9900	9900	9900	0
279	20231106	152000	1027272210	9900	9900	9900	9900	0
280	20231106	151900	1027272210	9900	9890	9900	9880	2224
281	20231106	151800	1005276060	9900	9900	9900	9890	70
282	20231106	151700	1004583090	9900	9900	9900	9900	0
283	20231106	151600	1004583090	9900	9890	9900	9890	172
284	20231106	151500	1002881510	9900	9900	9900	9900	71
285	20231106	151400	1002178610	9890	9900	9900	9890	70
286	20231106	151300	1001486110	9900	9900	9900	9900	0
287	20231106	151200	1001486110	9900	9900	9900	9900	46
288	20231106	151100	1001030710	9890	9890	9890	9890	2
289	20231106	151000	1001010930	9890	9900	9900	9890	35
290	20231106	150900	1000664580	9890	9900	9900	9890	51
291	20231106	150800	1000160180	9900	9900	9900	9900	20
292	20231106	150700	999962180	9890	9890	9890	9890	0
293	20231106	150600	999962180	9890	9900	9900	9890	102
294	20231106	150500	998953200	9900	9900	9900	9900	5
295	20231106	150400	998903700	9900	9880	9900	9880	200
296	20231106	150300	996925430	9890	9890	9890	9890	0
297	20231106	150200	996925430	9890	9890	9890	9890	11
298	20231106	150100	996816640	9890	9890	9890	9890	1
299	20231106	150000	996806750	9870	9870	9870	9870	0
300	20231106	145900	996806750	9870	9870	9870	9870	1
301	20231106	145800	996796880	9900	9900	9900	9900	0
302	20231106	145700	996796880	9900	9900	9900	9900	5
303	20231106	145600	996747380	9900	9900	9900	9900	0
304	20231106	145500	996747380	9900	9870	9900	9870	2650
305	20231106	145400	970587650	9880	9880	9880	9880	14
306	20231106	145300	970449330	9880	9870	9880	9870	3
307	20231106	145200	970419710	9880	9870	9880	9870	207
308	20231106	145100	968375950	9880	9880	9880	9880	1
309	20231106	145000	968366070	9870	9870	9870	9870	11
310	20231106	144900	968257500	9870	9870	9870	9870	109
311	20231106	144800	967181670	9880	9870	9880	9870	272
312	20231106	144700	964496540	9880	9880	9880	9880	860
313	20231106	144600	955999740	9900	9900	9900	9900	0
314	20231106	144500	955999740	9900	9900	9900	9900	0
315	20231106	144400	955999740	9900	9890	9900	9890	249
316	20231106	144300	953536760	9880	9880	9880	9880	20
317	20231106	144200	953339160	9880	9880	9880	9880	1
318	20231106	144100	953329280	9870	9870	9870	9870	0
319	20231106	144000	953329280	9870	9890	9890	9870	23
320	20231106	143900	953102210	9890	9890	9890	9890	0
321	20231106	143800	953102210	9890	9890	9890	9890	255
322	20231106	143700	950580260	9890	9890	9890	9890	0
323	20231106	143600	950580260	9890	9880	9890	9870	688
324	20231106	143500	943783220	9890	9890	9890	9890	4
325	20231106	143400	943743660	9890	9890	9890	9890	2
326	20231106	143300	943723880	9890	9890	9890	9890	26
327	20231106	143200	943466740	9890	9890	9890	9890	0
328	20231106	143100	943466740	9890	9900	9910	9890	389
329	20231106	143000	939615650	9900	9900	9900	9900	10
330	20231106	142900	939516650	9900	9910	9910	9890	51
331	20231106	142800	939011730	9910	9910	9910	9910	1
332	20231106	142700	939001820	9900	9900	9900	9900	29
333	20231106	142600	938714720	9920	9920	9920	9920	0
334	20231106	142500	938714720	9920	9920	9920	9920	0
335	20231106	142400	938714720	9920	9900	9920	9900	3180
336	20231106	142300	907224460	9900	9900	9900	9900	426
337	20231106	142200	903007060	9870	9870	9870	9870	0
338	20231106	142100	903007060	9870	9870	9870	9870	116
339	20231106	142000	901862140	9860	9870	9870	9860	50
340	20231106	141900	901368940	9900	9900	9900	9900	25
341	20231106	141800	901121440	9900	9900	9900	9900	100
342	20231106	141700	900131440	9900	9900	9900	9900	0
343	20231106	141600	900131440	9900	9900	9900	9900	111
344	20231106	141500	899032540	9900	9880	9900	9850	579
345	20231106	141400	893324070	9880	9880	9880	9880	17
346	20231106	141300	893156110	9860	9890	9900	9860	1546
347	20231106	141200	877851990	9860	9860	9860	9860	0
348	20231106	141100	877851990	9860	9860	9860	9850	2010
349	20231106	141000	858050360	9900	9900	9900	9900	0
350	20231106	140900	858050360	9900	9890	9900	9860	124
351	20231106	140800	856826920	9900	9900	9900	9900	0
352	20231106	140700	856826920	9900	9870	9900	9860	892
353	20231106	140600	848014030	9890	9890	9900	9890	59
354	20231106	140500	847430060	9900	9890	9900	9890	100
355	20231106	140400	846440070	9900	9900	9900	9900	0
356	20231106	140300	846440070	9900	9880	9900	9880	55
357	20231106	140200	845896530	9900	9890	9900	9890	31
358	20231106	140100	845589800	9880	9870	9880	9870	93
359	20231106	140000	844671180	9870	9870	9870	9870	0
360	20231106	135900	844671180	9870	9870	9880	9870	221
361	20231106	135800	842489430	9880	9880	9880	9880	0
362	20231106	135700	842489430	9880	9880	9880	9880	1
363	20231106	135600	842479550	9880	9880	9880	9880	0
364	20231106	135500	842479550	9880	9880	9880	9880	393
365	20231106	135400	838596710	9900	9900	9900	9900	0
366	20231106	135300	838596710	9900	9880	9900	9880	119
367	20231106	135200	837419670	9880	9880	9880	9880	2
368	20231106	135100	837399910	9880	9880	9880	9880	0
369	20231106	135000	837399910	9880	9880	9880	9880	0
370	20231106	134900	837399910	9880	9880	9880	9880	0
371	20231106	134800	837399910	9880	9880	9880	9880	0
372	20231106	134700	837399910	9880	9880	9880	9880	0
373	20231106	134600	837399910	9880	9880	9880	9880	86
374	20231106	134500	836550230	9880	9880	9880	9880	0
375	20231106	134400	836550230	9880	9880	9880	9880	0
376	20231106	134300	836550230	9880	9890	9900	9880	877
377	20231106	134200	827874180	9900	9890	9900	9890	114
378	20231106	134100	826746610	9890	9890	9890	9890	222
379	20231106	134000	824551030	9890	9890	9890	9890	51
380	20231106	133900	824046640	9890	9890	9900	9890	327
381	20231106	133800	820812310	9890	9890	9890	9890	7
382	20231106	133700	820743080	9880	9880	9880	9880	61
383	20231106	133600	820140400	9890	9880	9890	9880	819
384	20231106	133500	812048420	9900	9880	9900	9880	406
385	20231106	133400	808035940	9880	9880	9880	9880	0
386	20231106	133300	808035940	9880	9880	9900	9880	378
387	20231106	133200	804299940	9900	9890	9900	9890	357
388	20231106	133100	800769200	9890	9890	9890	9890	90
389	20231106	133000	799879100	9890	9890	9890	9890	0
390	20231106	132900	799879100	9890	9890	9890	9890	0
391	20231106	132800	799879100	9890	9890	9890	9890	0
392	20231106	132700	799879100	9890	9890	9890	9890	50
393	20231106	132600	799384600	9890	9890	9890	9890	0
394	20231106	132500	799384600	9890	9880	9890	9880	474
395	20231106	132400	794698330	9880	9890	9890	9880	15
396	20231106	132300	794550110	9880	9860	9880	9860	143
397	20231106	132200	793139870	9870	9870	9870	9870	0
398	20231106	132100	793139870	9870	9850	9870	9850	581
399	20231106	132000	787415400	9860	9870	9870	9860	84
400	20231106	131900	786586600	9850	9850	9850	9850	1
401	20231106	131800	786576750	9850	9850	9850	9850	4
402	20231106	131700	786537350	9850	9850	9850	9850	0
403	20231106	131600	786537350	9850	9880	9880	9850	4
404	20231106	131500	786497890	9850	9850	9850	9840	271
405	20231106	131400	783828560	9830	9830	9830	9830	1
406	20231106	131300	783818730	9830	9830	9830	9830	116
407	20231106	131200	782678450	9850	9850	9850	9850	0
408	20231106	131100	782678450	9850	9850	9850	9850	0
409	20231106	131000	782678450	9850	9850	9850	9850	0
410	20231106	130900	782678450	9850	9850	9850	9850	150
411	20231106	130800	781200950	9850	9850	9850	9850	0
412	20231106	130700	781200950	9850	9840	9850	9840	211
413	20231106	130600	779124370	9850	9840	9880	9840	313
414	20231106	130500	776041520	9840	9840	9840	9840	0
415	20231106	130400	776041520	9840	9850	9850	9840	293
416	20231106	130300	773158030	9850	9850	9850	9850	0
417	20231106	130200	773158030	9850	9850	9850	9850	0
418	20231106	130100	773158030	9850	9850	9850	9850	7
419	20231106	130000	773089080	9860	9860	9860	9860	0
420	20231106	125900	773089080	9860	9840	9860	9840	40
421	20231106	125800	772695190	9840	9840	9860	9840	383
422	20231106	125700	768925730	9840	9850	9860	9840	58
423	20231106	125600	768354650	9850	9860	9860	9850	20
424	20231106	125500	768157550	9860	9860	9860	9860	5
425	20231106	125400	768108250	9860	9860	9860	9860	10
426	20231106	125300	768009650	9860	9860	9860	9860	0
427	20231106	125200	768009650	9860	9860	9860	9860	8
428	20231106	125100	767930770	9860	9860	9860	9860	0
429	20231106	125000	767930770	9860	9860	9860	9860	0
430	20231106	124900	767930770	9860	9860	9860	9860	16
431	20231106	124800	767773010	9830	9830	9830	9830	0
432	20231106	124700	767773010	9830	9850	9860	9830	53
433	20231106	124600	767250870	9830	9830	9830	9830	568
434	20231106	124500	761667430	9840	9840	9840	9840	18
435	20231106	124400	761490310	9850	9850	9850	9850	7
436	20231106	124300	761421360	9850	9850	9850	9840	26
437	20231106	124200	761165270	9840	9840	9840	9840	0
438	20231106	124100	761165270	9840	9850	9850	9840	14
439	20231106	124000	761027420	9850	9850	9850	9850	12
440	20231106	123900	760909220	9850	9850	9850	9850	0
441	20231106	123800	760909220	9850	9850	9850	9850	3
442	20231106	123700	760879670	9850	9850	9850	9850	0
443	20231106	123600	760879670	9850	9850	9850	9850	130
444	20231106	123500	759599170	9850	9850	9850	9850	10
445	20231106	123400	759500670	9850	9850	9850	9850	0
446	20231106	123300	759500670	9850	9810	9850	9810	121
447	20231106	123200	758312820	9800	9800	9800	9800	0
448	20231106	123100	758312820	9800	9820	9820	9800	68
449	20231106	123000	757645720	9820	9820	9820	9820	20
450	20231106	122900	757449320	9850	9850	9850	9850	0
451	20231106	122800	757449320	9850	9820	9850	9820	64
452	20231106	122700	756820420	9820	9820	9820	9820	77
453	20231106	122600	756064280	9860	9860	9860	9860	0
454	20231106	122500	756064280	9860	9860	9860	9860	6
455	20231106	122400	756005120	9870	9870	9870	9870	0
456	20231106	122300	756005120	9870	9800	9880	9800	745
457	20231106	122200	748688950	9820	9820	9820	9790	5143
458	20231106	122100	698279590	9820	9840	9840	9820	518
459	20231106	122000	693191300	9830	9830	9830	9830	0
460	20231106	121900	693191300	9830	9830	9830	9830	0
461	20231106	121800	693191300	9830	9830	9830	9830	0
462	20231106	121700	693191300	9830	9830	9830	9830	22
463	20231106	121600	692975040	9890	9840	9910	9840	167
464	20231106	121500	691327110	9840	9830	9840	9830	72
465	20231106	121400	690619020	9830	9840	9840	9830	12
466	20231106	121300	690501050	9840	9840	9840	9840	1
467	20231106	121200	690491210	9840	9840	9850	9840	975
468	20231106	121100	680896340	9840	9840	9840	9840	0
469	20231106	121000	680896340	9840	9840	9840	9840	27
470	20231106	120900	680630660	9840	9840	9840	9840	0
471	20231106	120800	680630660	9840	9840	9840	9840	33
472	20231106	120700	680305940	9840	9850	9850	9840	591
473	20231106	120600	674484820	9850	9860	9860	9850	31
474	20231106	120500	674179270	9870	9870	9870	9870	18
475	20231106	120400	674001610	9870	9870	9870	9870	187
476	20231106	120300	672155920	9880	9880	9880	9880	10
477	20231106	120200	672057120	9880	9890	9900	9880	330
478	20231106	120100	668792400	9880	9890	9890	9870	570
479	20231106	120000	663165800	9900	9910	9940	9900	1858
480	20231106	115900	644751920	9940	9840	9940	9840	3173
481	20231106	115800	613371360	9820	9820	9820	9820	0
482	20231106	115700	613371360	9820	9850	9850	9820	52
483	20231106	115600	612860230	9850	9850	9850	9850	19
484	20231106	115500	612673080	9840	9840	9840	9840	1
485	20231106	115400	612663240	9840	9850	9850	9840	2
486	20231106	115300	612643550	9860	9820	9860	9820	269
487	20231106	115200	610000790	9830	9830	9830	9830	2
488	20231106	115100	609981130	9830	9840	9840	9830	1142
489	20231106	115000	598752560	9860	9860	9860	9860	0
490	20231106	114900	598752560	9860	9850	9860	9840	552
491	20231106	114800	593317060	9860	9860	9860	9860	15
492	20231106	114700	593169160	9850	9850	9860	9850	133
493	20231106	114600	591858880	9850	9860	9860	9850	27
494	20231106	114500	591592920	9860	9860	9860	9860	35
495	20231106	114400	591247820	9850	9860	9860	9850	24
496	20231106	114300	591011380	9860	9850	9870	9850	126
497	20231106	114200	589769700	9860	9860	9860	9860	15
498	20231106	114100	589621800	9860	9860	9860	9860	0
499	20231106	114000	589621800	9860	9870	9880	9860	46
500	20231106	113900	589167840	9870	9870	9870	9870	0
501	20231106	113800	589167840	9870	9850	9870	9850	14
502	20231106	113700	589029680	9870	9870	9870	9870	17
503	20231106	113600	588861890	9870	9870	9870	9870	0
504	20231106	113500	588861890	9870	9850	9870	9850	139
505	20231106	113400	587490340	9850	9870	9870	9850	3
506	20231106	113300	587460770	9840	9870	9870	9840	19
507	20231106	113200	587273270	9860	9860	9860	9860	29
508	20231106	113100	586987330	9870	9860	9870	9860	53
509	20231106	113000	586464520	9870	9850	9870	9850	383
510	20231106	112900	582691950	9850	9870	9870	9830	1251
511	20231106	112800	570370080	9850	9840	9870	9840	514
512	20231106	112700	565305870	9840	9840	9840	9840	0
513	20231106	112600	565305870	9840	9850	9850	9840	2
514	20231106	112500	565286180	9840	9860	9860	9840	52
515	20231106	112400	564773500	9860	9840	9860	9840	2
516	20231106	112300	564753800	9860	9820	9860	9820	21
517	20231106	112200	564547540	9820	9840	9860	9820	250
518	20231106	112100	562088440	9860	9860	9860	9860	21
519	20231106	112000	561881380	9840	9860	9860	9840	133
520	20231106	111900	560570160	9860	9860	9860	9860	70
521	20231106	111800	559879960	9860	9850	9860	9850	519
522	20231106	111700	554767110	9840	9850	9850	9840	50
523	20231106	111600	554274620	9820	9830	9830	9820	210
524	20231106	111500	552212410	9850	9850	9850	9850	125
525	20231106	111400	550981160	9850	9850	9850	9850	0
526	20231106	111300	550981160	9850	9830	9850	9830	841
527	20231106	111200	542699470	9830	9820	9830	9820	29
528	20231106	111100	542414420	9830	9830	9830	9830	0
529	20231106	111000	542414420	9830	9830	9830	9830	44
530	20231106	110900	541981900	9830	9810	9830	9800	915
531	20231106	110800	533009640	9810	9790	9810	9790	520
532	20231106	110700	527909160	9810	9810	9810	9780	31
533	20231106	110600	527605080	9780	9810	9810	9780	108
534	20231106	110500	526548810	9780	9800	9810	9780	353
535	20231106	110400	523089900	9800	9800	9800	9800	396
536	20231106	110300	519209100	9800	9760	9800	9750	270
537	20231106	110200	516570390	9760	9760	9760	9760	25
538	20231106	110100	516326390	9760	9760	9760	9760	128
539	20231106	110000	515077110	9760	9760	9760	9760	0
540	20231106	105900	515077110	9760	9780	9780	9760	104
541	20231106	105800	514061790	9780	9750	9780	9750	31
542	20231106	105700	513759510	9750	9800	9810	9750	801
543	20231106	105600	505934700	9810	9810	9810	9750	436
544	20231106	105500	501682740	9810	9810	9810	9810	10
545	20231106	105400	501584640	9800	9710	9810	9710	5012
546	20231106	105300	452585920	9680	9710	9710	9680	3
547	20231106	105200	452556820	9710	9680	9710	9680	205
548	20231106	105100	450572270	9680	9680	9680	9680	135
549	20231106	105000	449265470	9680	9700	9700	9680	61
550	20231106	104900	448674090	9700	9700	9700	9700	0
551	20231106	104800	448674090	9700	9700	9700	9700	18
552	20231106	104700	448499490	9710	9710	9710	9710	0
553	20231106	104600	448499490	9710	9710	9710	9710	0
554	20231106	104500	448499490	9710	9700	9710	9690	136
555	20231106	104400	447180090	9700	9700	9700	9700	204
556	20231106	104300	445201290	9670	9670	9670	9670	0
557	20231106	104200	445201290	9670	9670	9670	9670	0
558	20231106	104100	445201290	9670	9670	9670	9670	186
559	20231106	104000	443402670	9660	9680	9680	9660	80
560	20231106	103900	442629270	9660	9680	9680	9660	1800
561	20231106	103800	425233380	9700	9700	9700	9700	0
562	20231106	103700	425233380	9700	9710	9710	9700	36
563	20231106	103600	424883920	9710	9710	9710	9710	220
564	20231106	103500	422747720	9720	9720	9720	9720	1
565	20231106	103400	422738000	9710	9670	9710	9670	889
566	20231106	103300	414112030	9690	9680	9690	9670	240
567	20231106	103200	411789430	9680	9680	9680	9680	3
568	20231106	103100	411760390	9680	9680	9680	9680	200
569	20231106	103000	409824390	9680	9680	9680	9680	590
570	20231106	102900	404113190	9680	9680	9710	9680	518
571	20231106	102800	399098500	9680	9680	9680	9680	85
572	20231106	102700	398275700	9710	9710	9710	9710	0
573	20231106	102600	398275700	9710	9710	9710	9710	2
574	20231106	102500	398256280	9710	9710	9710	9710	84
575	20231106	102400	397440640	9690	9690	9690	9690	11
576	20231106	102300	397334050	9680	9680	9680	9680	0
577	20231106	102200	397334050	9680	9680	9680	9680	20
578	20231106	102100	397140450	9710	9700	9710	9700	305
579	20231106	102000	394179900	9710	9710	9710	9710	30
580	20231106	101900	393888600	9670	9680	9690	9670	845
581	20231106	101800	385709010	9690	9690	9690	9690	234
582	20231106	101700	383441550	9690	9670	9690	9670	323
583	20231106	101600	380314830	9670	9670	9670	9670	10
584	20231106	101500	380218130	9670	9700	9700	9670	562
585	20231106	101400	374777900	9710	9710	9710	9710	0
586	20231106	101300	374777900	9710	9690	9710	9690	21
587	20231106	101200	374574390	9690	9680	9690	9680	64
588	20231106	101100	373954760	9680	9680	9680	9680	0
589	20231106	101000	373954760	9680	9670	9690	9670	297
590	20231106	100900	371080790	9670	9680	9680	9670	73
591	20231106	100800	370374400	9680	9680	9680	9680	63
592	20231106	100700	369764560	9690	9730	9730	9690	361
593	20231106	100600	366265040	9700	9710	9710	9700	592
594	20231106	100500	360521630	9720	9730	9730	9720	165
595	20231106	100400	358917780	9730	9720	9730	9720	482
596	20231106	100300	354229330	9730	9730	9730	9730	123
597	20231106	100200	353032540	9730	9720	9730	9710	276
598	20231106	100100	350351500	9720	9710	9720	9710	344
599	20231106	100000	347008060	9720	9720	9720	9720	1
600	20231106	095900	346998340	9700	9700	9700	9700	10
601	20231106	095800	346901340	9720	9710	9720	9690	151
602	20231106	095700	345435620	9690	9720	9720	9690	110
603	20231106	095600	344366720	9710	9720	9720	9710	54
604	20231106	095500	343841870	9710	9710	9710	9710	10
605	20231106	095400	343744770	9680	9680	9680	9680	35
606	20231106	095300	343405970	9680	9720	9720	9680	1891
607	20231106	095200	325093870	9700	9700	9700	9690	61
608	20231106	095100	324502760	9700	9700	9700	9700	448
609	20231106	095000	320157160	9700	9700	9710	9700	638
610	20231106	094900	313965320	9700	9700	9700	9700	441
611	20231106	094800	309687620	9690	9700	9710	9680	674
612	20231106	094700	303151910	9700	9690	9700	9690	263
613	20231106	094600	300602420	9680	9660	9680	9650	1093
614	20231106	094500	290027600	9680	9670	9680	9660	600
615	20231106	094400	284226480	9670	9670	9670	9670	70
616	20231106	094300	283549580	9670	9670	9670	9670	83
617	20231106	094200	282746970	9670	9670	9670	9670	101
618	20231106	094100	281770300	9660	9660	9660	9660	0
619	20231106	094000	281770300	9660	9630	9660	9630	604
620	20231106	093900	275948910	9620	9600	9620	9600	858
621	20231106	093800	267711310	9610	9610	9610	9610	300
622	20231106	093700	264828310	9630	9600	9630	9600	4
623	20231106	093600	264789880	9630	9640	9640	9630	561
624	20231106	093500	259387010	9640	9620	9660	9620	1062
625	20231106	093400	249149130	9600	9600	9600	9600	110
626	20231106	093300	248093130	9610	9620	9620	9610	510
627	20231106	093200	243191630	9630	9680	9680	9630	1284
628	20231106	093100	230808420	9680	9660	9680	9660	2829
629	20231106	093000	203453880	9660	9650	9670	9650	1147
630	20231106	092900	192364020	9640	9630	9640	9630	133
631	20231106	092800	191082940	9630	9620	9650	9620	133
632	20231106	092700	189800470	9650	9620	9650	9620	298
633	20231106	092600	186925620	9650	9620	9650	9620	664
634	20231106	092500	180521050	9610	9610	9640	9610	1180
635	20231106	092400	169164200	9610	9620	9620	9610	134
636	20231106	092300	167876450	9610	9620	9620	9610	400
637	20231106	092200	164029450	9600	9620	9620	9600	630
638	20231106	092100	157968950	9590	9590	9590	9590	13
639	20231106	092000	157844280	9580	9550	9580	9550	274
640	20231106	091900	155222370	9550	9550	9550	9550	233
641	20231106	091800	152997220	9510	9510	9510	9500	757
642	20231106	091700	145798430	9510	9550	9550	9500	180
643	20231106	091600	144083980	9550	9550	9550	9550	52
644	20231106	091500	143587380	9500	9500	9500	9500	150
645	20231106	091400	142162380	9490	9520	9550	9490	1253
646	20231106	091300	130255920	9500	9490	9500	9490	97
647	20231106	091200	129335220	9480	9510	9510	9480	1073
648	20231106	091100	119151200	9510	9520	9520	9510	49
649	20231106	091000	118684820	9590	9530	9590	9520	1065
650	20231106	090900	108541610	9550	9590	9590	9540	939
651	20231106	090800	99579270	9590	9600	9640	9590	106
652	20231106	090700	98560240	9600	9650	9650	9600	780
653	20231106	090600	91034730	9650	9600	9650	9540	1079
654	20231106	090500	80690180	9600	9590	9600	9590	88
655	20231106	090400	79846230	9590	9550	9590	9550	244
656	20231106	090300	77515630	9550	9600	9600	9550	504
657	20231106	090200	72694910	9570	9640	9640	9570	4639
658	20231106	090100	28031710	9650	9650	9650	9640	494
659	20231106	090000	23264630	9650	9640	9690	9640	2411