KissMeData/093640/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200100	1614479950	9930	9930	9930	9930	1885
3	20231106	200000	1614479950	9930	9930	9930	9930	0
4	20231106	195900	1614479950	9930	9930	9930	9930	0
5	20231106	195800	1614479950	9930	9930	9930	9930	0
6	20231106	195700	1614479950	9930	9930	9930	9930	0
7	20231106	195600	1614479950	9930	9930	9930	9930	0
8	20231106	195500	1614479950	9930	9930	9930	9930	0
9	20231106	195400	1614479950	9930	9930	9930	9930	0
10	20231106	195300	1614479950	9930	9930	9930	9930	0
11	20231106	195200	1614479950	9930	9930	9930	9930	0
12	20231106	195100	1614479950	9930	9930	9930	9930	0
13	20231106	195000	1614479950	9930	9930	9930	9930	0
14	20231106	194900	1614479950	9930	9930	9930	9930	0
15	20231106	194800	1614479950	9930	9930	9930	9930	0
16	20231106	194700	1614479950	9930	9930	9930	9930	0
17	20231106	194600	1614479950	9930	9930	9930	9930	0
18	20231106	194500	1614479950	9930	9930	9930	9930	0
19	20231106	194400	1614479950	9930	9930	9930	9930	0
20	20231106	194300	1614479950	9930	9930	9930	9930	0
21	20231106	194200	1614479950	9930	9930	9930	9930	0
22	20231106	194100	1614479950	9930	9930	9930	9930	0
23	20231106	194000	1614479950	9930	9930	9930	9930	0
24	20231106	193900	1614479950	9930	9930	9930	9930	0
25	20231106	193800	1614479950	9930	9930	9930	9930	0
26	20231106	193700	1614479950	9930	9930	9930	9930	0
27	20231106	193600	1614479950	9930	9930	9930	9930	0
28	20231106	193500	1614479950	9930	9930	9930	9930	0
29	20231106	193400	1614479950	9930	9930	9930	9930	0
30	20231106	193300	1614479950	9930	9930	9930	9930	0
31	20231106	193200	1614479950	9930	9930	9930	9930	0
32	20231106	193100	1614479950	9930	9930	9930	9930	1885
33	20231106	193000	1614479950	9930	9930	9930	9930	0
34	20231106	192900	1614479950	9930	9930	9930	9930	0
35	20231106	192800	1614479950	9930	9930	9930	9930	0
36	20231106	192700	1614479950	9930	9930	9930	9930	0
37	20231106	192600	1614479950	9930	9930	9930	9930	0
38	20231106	192500	1614479950	9930	9930	9930	9930	0
39	20231106	192400	1614479950	9930	9930	9930	9930	0
40	20231106	192300	1614479950	9930	9930	9930	9930	0
41	20231106	192200	1614479950	9930	9930	9930	9930	0
42	20231106	192100	1614479950	9930	9930	9930	9930	0
43	20231106	192000	1614479950	9930	9930	9930	9930	0
44	20231106	191900	1614479950	9930	9930	9930	9930	0
45	20231106	191800	1614479950	9930	9930	9930	9930	0
46	20231106	191700	1614479950	9930	9930	9930	9930	0
47	20231106	191600	1614479950	9930	9930	9930	9930	0
48	20231106	191500	1614479950	9930	9930	9930	9930	0
49	20231106	191400	1614479950	9930	9930	9930	9930	0
50	20231106	191300	1614479950	9930	9930	9930	9930	0
51	20231106	191200	1614479950	9930	9930	9930	9930	0
52	20231106	191100	1614479950	9930	9930	9930	9930	0
53	20231106	191000	1614479950	9930	9930	9930	9930	0
54	20231106	190900	1614479950	9930	9930	9930	9930	0
55	20231106	190800	1614479950	9930	9930	9930	9930	0
56	20231106	190700	1614479950	9930	9930	9930	9930	0
57	20231106	190600	1614479950	9930	9930	9930	9930	0
58	20231106	190500	1614479950	9930	9930	9930	9930	0
59	20231106	190400	1614479950	9930	9930	9930	9930	0
60	20231106	190300	1614479950	9930	9930	9930	9930	0
61	20231106	190200	1614479950	9930	9930	9930	9930	0
62	20231106	190100	1614479950	9930	9930	9930	9930	1885
63	20231106	190000	1614479950	9930	9930	9930	9930	0
64	20231106	185900	1614479950	9930	9930	9930	9930	0
65	20231106	185800	1614479950	9930	9930	9930	9930	0
66	20231106	185700	1614479950	9930	9930	9930	9930	0
67	20231106	185600	1614479950	9930	9930	9930	9930	0
68	20231106	185500	1614479950	9930	9930	9930	9930	0
69	20231106	185400	1614479950	9930	9930	9930	9930	0
70	20231106	185300	1614479950	9930	9930	9930	9930	0
71	20231106	185200	1614479950	9930	9930	9930	9930	0
72	20231106	185100	1614479950	9930	9930	9930	9930	0
73	20231106	185000	1614479950	9930	9930	9930	9930	0
74	20231106	184900	1614479950	9930	9930	9930	9930	0
75	20231106	184800	1614479950	9930	9930	9930	9930	0
76	20231106	184700	1614479950	9930	9930	9930	9930	0
77	20231106	184600	1614479950	9930	9930	9930	9930	0
78	20231106	184500	1614479950	9930	9930	9930	9930	0
79	20231106	184400	1614479950	9930	9930	9930	9930	0
80	20231106	184300	1614479950	9930	9930	9930	9930	0
81	20231106	184200	1614479950	9930	9930	9930	9930	0
82	20231106	184100	1614479950	9930	9930	9930	9930	0
83	20231106	184000	1614479950	9930	9930	9930	9930	0
84	20231106	183900	1614479950	9930	9930	9930	9930	0
85	20231106	183800	1614479950	9930	9930	9930	9930	0
86	20231106	183700	1614479950	9930	9930	9930	9930	0
87	20231106	183600	1614479950	9930	9930	9930	9930	0
88	20231106	183500	1614479950	9930	9930	9930	9930	0
89	20231106	183400	1614479950	9930	9930	9930	9930	0
90	20231106	183300	1614479950	9930	9930	9930	9930	0
91	20231106	183200	1614479950	9930	9930	9930	9930	0
92	20231106	183100	1614479950	9930	9930	9930	9930	1885
93	20231106	183000	1614479950	9930	9930	9930	9930	0
94	20231106	182900	1614479950	9930	9930	9930	9930	0
95	20231106	182800	1614479950	9930	9930	9930	9930	0
96	20231106	182700	1614479950	9930	9930	9930	9930	0
97	20231106	182600	1614479950	9930	9930	9930	9930	0
98	20231106	182500	1614479950	9930	9930	9930	9930	0
99	20231106	182400	1614479950	9930	9930	9930	9930	0
100	20231106	182300	1614479950	9930	9930	9930	9930	0
101	20231106	182200	1614479950	9930	9930	9930	9930	0
102	20231106	182100	1614479950	9930	9930	9930	9930	0
103	20231106	182000	1614479950	9930	9930	9930	9930	0
104	20231106	181900	1614479950	9930	9930	9930	9930	0
105	20231106	181800	1614479950	9930	9930	9930	9930	0
106	20231106	181700	1614479950	9930	9930	9930	9930	0
107	20231106	181600	1614479950	9930	9930	9930	9930	0
108	20231106	181500	1614479950	9930	9930	9930	9930	0
109	20231106	181400	1614479950	9930	9930	9930	9930	0
110	20231106	181300	1614479950	9930	9930	9930	9930	0
111	20231106	181200	1614479950	9930	9930	9930	9930	0
112	20231106	181100	1614479950	9930	9930	9930	9930	0
113	20231106	181000	1614479950	9930	9930	9930	9930	0
114	20231106	180900	1614479950	9930	9930	9930	9930	0
115	20231106	180800	1614479950	9930	9930	9930	9930	0
116	20231106	180700	1614479950	9930	9930	9930	9930	0
117	20231106	180600	1614479950	9930	9930	9930	9930	0
118	20231106	180500	1614479950	9930	9930	9930	9930	0
119	20231106	180400	1614479950	9930	9930	9930	9930	0
120	20231106	180300	1614479950	9930	9930	9930	9930	0
121	20231106	180200	1614479950	9930	9930	9930	9930	0
122	20231106	180100	1614479950	9930	9930	9930	9930	1885
123	20231106	180000	1614479950	9930	9930	9930	9930	0
124	20231106	175900	1614479950	9930	9930	9930	9930	0
125	20231106	175800	1614479950	9930	9930	9930	9930	0
126	20231106	175700	1614479950	9930	9930	9930	9930	0
127	20231106	175600	1614479950	9930	9930	9930	9930	0
128	20231106	175500	1614479950	9930	9930	9930	9930	0
129	20231106	175400	1614479950	9930	9930	9930	9930	0
130	20231106	175300	1614479950	9930	9930	9930	9930	0
131	20231106	175200	1614479950	9930	9930	9930	9930	0
132	20231106	175100	1614479950	9930	9930	9930	9930	0
133	20231106	175000	1614479950	9930	9930	9930	9930	0
134	20231106	174900	1614479950	9930	9930	9930	9930	0
135	20231106	174800	1614479950	9930	9930	9930	9930	0
136	20231106	174700	1614479950	9930	9930	9930	9930	0
137	20231106	174600	1614479950	9930	9930	9930	9930	0
138	20231106	174500	1614479950	9930	9930	9930	9930	0
139	20231106	174400	1614479950	9930	9930	9930	9930	0
140	20231106	174300	1614479950	9930	9930	9930	9930	0
141	20231106	174200	1614479950	9930	9930	9930	9930	0
142	20231106	174100	1614479950	9930	9930	9930	9930	0
143	20231106	174000	1614479950	9930	9930	9930	9930	0
144	20231106	173900	1614479950	9930	9930	9930	9930	0
145	20231106	173800	1614479950	9930	9930	9930	9930	0
146	20231106	173700	1614479950	9930	9930	9930	9930	0
147	20231106	173600	1614479950	9930	9930	9930	9930	0
148	20231106	173500	1614479950	9930	9930	9930	9930	0
149	20231106	173400	1614479950	9930	9930	9930	9930	0
150	20231106	173300	1614479950	9930	9930	9930	9930	0
151	20231106	173200	1614479950	9930	9930	9930	9930	0
152	20231106	173100	1614479950	9930	9930	9930	9930	1885
153	20231106	173000	1614479950	9930	9930	9930	9930	0
154	20231106	172900	1614479950	9930	9930	9930	9930	0
155	20231106	172800	1614479950	9930	9930	9930	9930	0
156	20231106	172700	1614479950	9930	9930	9930	9930	0
157	20231106	172600	1614479950	9930	9930	9930	9930	0
158	20231106	172500	1614479950	9930	9930	9930	9930	0
159	20231106	172400	1614479950	9930	9930	9930	9930	0
160	20231106	172300	1614479950	9930	9930	9930	9930	0
161	20231106	172200	1614479950	9930	9930	9930	9930	0
162	20231106	172100	1614479950	9930	9930	9930	9930	0
163	20231106	172000	1614479950	9930	9930	9930	9930	0
164	20231106	171900	1614479950	9930	9930	9930	9930	0
165	20231106	171800	1614479950	9930	9930	9930	9930	0
166	20231106	171700	1614479950	9930	9930	9930	9930	0
167	20231106	171600	1614479950	9930	9930	9930	9930	0
168	20231106	171500	1614479950	9930	9930	9930	9930	0
169	20231106	171400	1614479950	9930	9930	9930	9930	0
170	20231106	171300	1614479950	9930	9930	9930	9930	0
171	20231106	171200	1614479950	9930	9930	9930	9930	0
172	20231106	171100	1614479950	9930	9930	9930	9930	0
173	20231106	171000	1614479950	9930	9930	9930	9930	0
174	20231106	170900	1614479950	9930	9930	9930	9930	0
175	20231106	170800	1614479950	9930	9930	9930	9930	0
176	20231106	170700	1614479950	9930	9930	9930	9930	0
177	20231106	170600	1614479950	9930	9930	9930	9930	0
178	20231106	170500	1614479950	9930	9930	9930	9930	0
179	20231106	170400	1614479950	9930	9930	9930	9930	0
180	20231106	170300	1614479950	9930	9930	9930	9930	0
181	20231106	170200	1614479950	9930	9930	9930	9930	0
182	20231106	170100	1614479950	9930	9930	9930	9930	1885
183	20231106	170000	1614479950	9930	9930	9930	9930	0
184	20231106	165900	1614479950	9930	9930	9930	9930	0
185	20231106	165800	1614479950	9930	9930	9930	9930	0
186	20231106	165700	1614479950	9930	9930	9930	9930	0
187	20231106	165600	1614479950	9930	9930	9930	9930	0
188	20231106	165500	1614479950	9930	9930	9930	9930	0
189	20231106	165400	1614479950	9930	9930	9930	9930	0
190	20231106	165300	1614479950	9930	9930	9930	9930	0
191	20231106	165200	1614479950	9930	9930	9930	9930	0
192	20231106	165100	1614479950	9930	9930	9930	9930	0
193	20231106	165000	1614479950	9930	9930	9930	9930	0
194	20231106	164900	1614479950	9930	9930	9930	9930	0
195	20231106	164800	1614479950	9930	9930	9930	9930	0
196	20231106	164700	1614479950	9930	9930	9930	9930	0
197	20231106	164600	1614479950	9930	9930	9930	9930	0
198	20231106	164500	1614479950	9930	9930	9930	9930	0
199	20231106	164400	1614479950	9930	9930	9930	9930	0
200	20231106	164300	1614479950	9930	9930	9930	9930	0
201	20231106	164200	1614479950	9930	9930	9930	9930	0
202	20231106	164100	1614479950	9930	9930	9930	9930	0
203	20231106	164000	1614479950	9930	9930	9930	9930	0
204	20231106	163900	1614479950	9930	9930	9930	9930	0
205	20231106	163800	1614479950	9930	9930	9930	9930	0
206	20231106	163700	1614479950	9930	9930	9930	9930	0
207	20231106	163600	1614479950	9930	9930	9930	9930	0
208	20231106	163500	1614479950	9930	9930	9930	9930	0
209	20231106	163400	1614479950	9930	9930	9930	9930	0
210	20231106	163300	1614479950	9930	9930	9930	9930	0
211	20231106	163200	1614479950	9930	9930	9930	9930	0
212	20231106	163100	1614479950	9930	9930	9930	9930	1885
213	20231106	163000	1614479950	9930	9930	9930	9930	0
214	20231106	162900	1614479950	9930	9930	9930	9930	0
215	20231106	162800	1614479950	9930	9930	9930	9930	0
216	20231106	162700	1614479950	9930	9930	9930	9930	0
217	20231106	162600	1614479950	9930	9930	9930	9930	0
218	20231106	162500	1614479950	9930	9930	9930	9930	0
219	20231106	162400	1614479950	9930	9930	9930	9930	0
220	20231106	162300	1614479950	9930	9930	9930	9930	0
221	20231106	162200	1614479950	9930	9930	9930	9930	0
222	20231106	162100	1614479950	9930	9930	9930	9930	0
223	20231106	162000	1614479950	9930	9930	9930	9930	0
224	20231106	161900	1614479950	9930	9930	9930	9930	0
225	20231106	161800	1614479950	9930	9930	9930	9930	0
226	20231106	161700	1614479950	9930	9930	9930	9930	0
227	20231106	161600	1614479950	9930	9930	9930	9930	0
228	20231106	161500	1614479950	9930	9930	9930	9930	0
229	20231106	161400	1614479950	9930	9930	9930	9930	0
230	20231106	161300	1614479950	9930	9930	9930	9930	0
231	20231106	161200	1614479950	9930	9930	9930	9930	0
232	20231106	161100	1614479950	9930	9930	9930	9930	0
233	20231106	161000	1614479950	9930	9930	9930	9930	0
234	20231106	160900	1614479950	9930	9930	9930	9930	0
235	20231106	160800	1614479950	9930	9930	9930	9930	0
236	20231106	160700	1614479950	9930	9930	9930	9930	0
237	20231106	160600	1614479950	9930	9930	9930	9930	0
238	20231106	160500	1614479950	9930	9930	9930	9930	0
239	20231106	160400	1614479950	9930	9930	9930	9930	0
240	20231106	160300	1614479950	9930	9930	9930	9930	0
241	20231106	160200	1614479950	9930	9930	9930	9930	0
242	20231106	160100	1614479950	9930	9930	9930	9930	1885
243	20231106	160000	1614479950	9930	9930	9930	9930	0
244	20231106	155900	1614479950	9930	9930	9930	9930	0
245	20231106	155800	1614479950	9930	9930	9930	9930	0
246	20231106	155700	1614479950	9930	9930	9930	9930	0
247	20231106	155600	1614479950	9930	9930	9930	9930	0
248	20231106	155500	1614479950	9930	9930	9930	9930	0
249	20231106	155400	1614479950	9930	9930	9930	9930	0
250	20231106	155300	1614479950	9930	9930	9930	9930	0
251	20231106	155200	1614479950	9930	9930	9930	9930	0
252	20231106	155100	1614479950	9930	9930	9930	9930	0
253	20231106	155000	1614479950	9930	9930	9930	9930	0
254	20231106	154900	1614479950	9930	9930	9930	9930	0
255	20231106	154800	1614479950	9930	9930	9930	9930	0
256	20231106	154700	1614479950	9930	9930	9930	9930	0
257	20231106	154600	1614479950	9930	9930	9930	9930	0
258	20231106	154500	1614479950	9930	9930	9930	9930	0
259	20231106	154400	1614479950	9930	9930	9930	9930	0
260	20231106	154300	1614479950	9930	9930	9930	9930	0
261	20231106	154200	1614479950	9930	9930	9930	9930	0
262	20231106	154100	1614479950	9930	9930	9930	9930	0
263	20231106	154000	1614479950	9930	9930	9930	9930	0
264	20231106	153900	1614479950	9930	9930	9930	9930	0
265	20231106	153800	1614479950	9930	9930	9930	9930	0
266	20231106	153700	1614479950	9930	9930	9930	9930	0
267	20231106	153600	1614479950	9930	9930	9930	9930	0
268	20231106	153500	1614479950	9930	9930	9930	9930	0
269	20231106	153400	1614479950	9930	9930	9930	9930	0
270	20231106	153300	1614479950	9930	9930	9930	9930	0
271	20231106	153200	1614479950	9930	9930	9930	9930	0
272	20231106	153100	1614479950	9930	9930	9930	9930	1885
273	20231106	153000	1614479950	9930	9930	9930	9930	1885
274	20231106	152900	1595761900	9880	9880	9880	9880	0
275	20231106	152800	1595761900	9880	9880	9880	9880	0
276	20231106	152700	1595761900	9880	9880	9880	9880	0
277	20231106	152600	1595761900	9880	9880	9880	9880	0
278	20231106	152500	1595761900	9880	9880	9880	9880	0
279	20231106	152400	1595761900	9880	9880	9880	9880	0
280	20231106	152300	1595761900	9880	9880	9880	9880	0
281	20231106	152200	1595761900	9880	9880	9880	9880	0
282	20231106	152100	1595761900	9880	9880	9880	9880	0
283	20231106	152000	1595761900	9880	9880	9880	9880	0
284	20231106	151900	1595761900	9880	9880	9880	9880	59
285	20231106	151800	1595178980	9900	9920	9920	9890	688
286	20231106	151700	1588362630	9910	9910	9910	9910	25
287	20231106	151600	1588114880	9920	9920	9920	9920	5
288	20231106	151500	1588065280	9920	9930	9930	9920	50
289	20231106	151400	1587569080	9870	9870	9870	9870	0
290	20231106	151300	1587569080	9870	9940	9940	9870	3
291	20231106	151200	1587539330	9850	9850	9850	9850	0
292	20231106	151100	1587539330	9850	9920	9920	9850	4676
293	20231106	151000	1541404610	9950	9920	9950	9920	306
294	20231106	150900	1538362270	9930	9930	9930	9930	17
295	20231106	150800	1538193460	9930	9930	9930	9930	52
296	20231106	150700	1537677100	9930	9910	9930	9870	3487
297	20231106	150600	1503195360	9900	9930	9930	9900	6000
298	20231106	150500	1443721570	9940	9940	9940	9930	42
299	20231106	150400	1443304380	9940	9940	9940	9940	0
300	20231106	150300	1443304380	9940	9940	9940	9940	493
301	20231106	150200	1438403960	9930	9940	9950	9930	400
302	20231106	150100	1434430050	9940	9940	9950	9940	1047
303	20231106	150000	1424020380	9940	9940	9940	9930	765
304	20231106	145900	1416416430	9940	9940	9940	9940	143
305	20231106	145800	1414995010	9950	9940	9950	9940	262
306	20231106	145700	1412389680	9940	9940	9950	9940	806
307	20231106	145600	1404376840	9940	9940	9940	9940	37
308	20231106	145500	1404009060	9940	9940	9940	9940	2
309	20231106	145400	1403989180	9940	9940	9940	9940	451
310	20231106	145300	1399506240	9940	9940	9940	9940	158
311	20231106	145200	1397935720	9950	9940	9950	9930	200
312	20231106	145100	1395947430	9940	9940	9940	9940	0
313	20231106	145000	1395947430	9940	9940	9940	9930	167
314	20231106	144900	1394288150	9940	9940	9940	9940	0
315	20231106	144800	1394288150	9940	9940	9940	9940	11
316	20231106	144700	1394178810	9940	9930	9940	9930	403
317	20231106	144600	1390176020	9940	9940	9940	9930	315
318	20231106	144500	1387045920	9940	9940	9950	9940	290
319	20231106	144400	1384162320	9940	9950	9950	9930	151
320	20231106	144300	1382661870	9940	9940	9940	9930	915
321	20231106	144200	1373568940	9950	9950	9950	9950	13
322	20231106	144100	1373439590	9950	9940	9950	9940	710
323	20231106	144000	1366375690	9950	9950	9950	9950	156
324	20231106	143900	1364823490	9940	9950	9950	9940	1601
325	20231106	143800	1348909400	9950	9950	9950	9950	2
326	20231106	143700	1348889500	9950	9950	9950	9950	5
327	20231106	143600	1348839750	9950	9950	9950	9940	106
328	20231106	143500	1347785550	9950	9950	9950	9940	20
329	20231106	143400	1347586560	9950	9950	9950	9950	10
330	20231106	143300	1347487060	9950	9940	9950	9940	25
331	20231106	143200	1347238360	9940	9950	9950	9940	437
332	20231106	143100	1342890220	9950	9950	9950	9940	338
333	20231106	143000	1339527380	9970	9960	9970	9960	2161
334	20231106	142900	1317989480	9970	9960	9970	9960	78
335	20231106	142800	1317212170	9970	9970	9970	9960	618
336	20231106	142700	1311050970	9970	9970	9970	9970	30
337	20231106	142600	1310751870	9970	9970	9970	9970	8
338	20231106	142500	1310672110	9970	9970	9970	9970	0
339	20231106	142400	1310672110	9970	9970	9970	9970	6
340	20231106	142300	1310612290	9970	9970	9970	9970	10
341	20231106	142200	1310512590	9970	9970	9970	9970	40
342	20231106	142100	1310113790	9970	9970	9970	9970	0
343	20231106	142000	1310113790	9970	9970	9970	9970	10
344	20231106	141900	1310014090	9970	9970	9970	9970	51
345	20231106	141800	1309505620	9970	9970	9970	9950	40
346	20231106	141700	1309107540	9970	9960	9970	9960	523
347	20231106	141600	1303893460	9970	9970	9970	9970	100
348	20231106	141500	1302896460	9970	9970	9970	9970	1
349	20231106	141400	1302886490	9940	9970	9970	9940	185
350	20231106	141300	1301047230	9950	9950	9950	9950	0
351	20231106	141200	1301047230	9950	9950	9950	9950	16
352	20231106	141100	1300888030	9970	9970	9970	9970	30
353	20231106	141000	1300588930	9970	9970	9970	9970	1
354	20231106	140900	1300578960	9940	9960	9960	9940	1076
355	20231106	140800	1289873490	9960	9990	9990	9960	411
356	20231106	140700	1285779900	9960	9990	9990	9960	137
357	20231106	140600	1284414570	9990	9980	9990	9980	198
358	20231106	140500	1282437390	9980	9960	9980	9960	28
359	20231106	140400	1282158370	9960	9960	9960	9960	30
360	20231106	140300	1281859570	9980	9980	9980	9970	1217
361	20231106	140200	1269713930	9960	9960	9960	9960	1
362	20231106	140100	1269703970	9980	9960	9980	9960	545
363	20231106	140000	1264266800	9960	9960	9960	9960	10
364	20231106	135900	1264167200	9960	9940	9960	9940	548
365	20231106	135800	1258709720	9960	9960	9960	9960	0
366	20231106	135700	1258709720	9960	9940	9960	9940	184
367	20231106	135600	1256878280	9940	9940	9940	9940	30
368	20231106	135500	1256580080	9940	9940	9940	9940	472
369	20231106	135400	1251888400	9940	9940	9940	9940	13
370	20231106	135300	1251759180	9930	9930	9930	9930	0
371	20231106	135200	1251759180	9930	9930	9930	9930	0
372	20231106	135100	1251759180	9930	9960	9960	9930	515
373	20231106	135000	1246644360	9980	9980	9980	9980	50
374	20231106	134900	1246145360	9980	9970	9980	9970	201
375	20231106	134800	1244141380	9970	9970	9970	9960	249
376	20231106	134700	1241658870	9970	9970	9970	9970	1
377	20231106	134600	1241648900	9960	9960	9960	9960	60
378	20231106	134500	1241051300	9960	9930	9960	9930	1205
379	20231106	134400	1229051210	9920	9920	9920	9920	20
380	20231106	134300	1228852810	9930	9930	9930	9930	549
381	20231106	134200	1223401240	9930	9920	9930	9900	1072
382	20231106	134100	1212780520	9930	9930	9930	9930	25
383	20231106	134000	1212532270	9930	9940	9940	9930	614
384	20231106	133900	1206434230	9940	9940	9940	9940	11
385	20231106	133800	1206324890	9940	9940	9940	9940	12
386	20231106	133700	1206205610	9940	9940	9940	9940	40
387	20231106	133600	1205808010	9940	9940	9940	9940	0
388	20231106	133500	1205808010	9940	9950	9950	9940	91
389	20231106	133400	1204903460	9940	9940	9940	9940	71
390	20231106	133300	1204197720	9940	9950	9950	9940	161
391	20231106	133200	1202597370	9940	9940	9940	9940	0
392	20231106	133100	1202597370	9940	9950	9960	9940	111
393	20231106	133000	1201493860	9960	9960	9960	9940	46
394	20231106	132900	1201035930	9960	9960	9960	9960	1
395	20231106	132800	1201025970	9950	9950	9960	9950	58
396	20231106	132700	1200448810	9950	9930	9950	9930	16
397	20231106	132600	1200289710	9930	9930	9930	9930	327
398	20231106	132500	1197042600	9930	9930	9930	9930	8
399	20231106	132400	1196963160	9910	9910	9910	9910	0
400	20231106	132300	1196963160	9910	9910	9910	9910	498
401	20231106	132200	1192027980	9910	9910	9910	9910	480
402	20231106	132100	1187271180	9920	9920	9920	9920	20
403	20231106	132000	1187072780	9930	9930	9930	9930	55
404	20231106	131900	1186526630	9930	9920	9930	9920	62
405	20231106	131800	1185911140	9920	9920	9920	9920	93
406	20231106	131700	1184988580	9920	9920	9920	9920	6
407	20231106	131600	1184929060	9920	9920	9920	9920	91
408	20231106	131500	1184026340	9930	9930	9930	9930	5
409	20231106	131400	1183976690	9930	9920	9930	9920	16
410	20231106	131300	1183817920	9930	9930	9930	9930	80
411	20231106	131200	1183023520	9930	9930	9930	9930	16
412	20231106	131100	1182864640	9930	9930	9930	9930	111
413	20231106	131000	1181762410	9940	9940	9950	9940	234
414	20231106	130900	1179436350	9940	9940	9940	9940	45
415	20231106	130800	1178989050	9950	9950	9950	9950	0
416	20231106	130700	1178989050	9950	9950	9950	9950	49
417	20231106	130600	1178501500	9950	9950	9950	9950	500
418	20231106	130500	1173526500	9960	9950	9960	9950	455
419	20231106	130400	1168994800	9960	9960	9960	9960	140
420	20231106	130300	1167600400	9960	9960	9960	9960	6
421	20231106	130200	1167540640	9950	9950	9950	9950	0
422	20231106	130100	1167540640	9950	9950	9950	9950	14
423	20231106	130000	1167401340	9950	9950	9950	9950	20
424	20231106	125900	1167202340	9960	9950	9960	9950	14
425	20231106	125800	1167062910	9960	9950	9960	9950	387
426	20231106	125700	1163212250	9950	9950	9950	9950	192
427	20231106	125600	1161301850	9950	9950	9950	9950	125
428	20231106	125500	1160058100	9950	9950	9950	9950	540
429	20231106	125400	1154685100	9950	9970	9970	9950	212
430	20231106	125300	1152574230	9970	9980	9980	9970	450
431	20231106	125200	1148086730	9980	9980	9980	9980	0
432	20231106	125100	1148086730	9980	9980	9980	9980	91
433	20231106	125000	1147178550	9980	9970	9980	9970	66
434	20231106	124900	1146520430	9970	9970	9970	9970	0
435	20231106	124800	1146520430	9970	9980	9980	9970	80
436	20231106	124700	1145722200	9980	9980	9980	9980	1
437	20231106	124600	1145712220	9980	9980	9980	9980	40
438	20231106	124500	1145313020	9980	9980	9980	9970	21
439	20231106	124400	1145103450	9980	9980	9980	9980	60
440	20231106	124300	1144504650	9980	9960	9980	9960	208
441	20231106	124200	1142432950	9980	9980	9980	9980	0
442	20231106	124100	1142432950	9980	9970	9980	9970	157
443	20231106	124000	1140867390	9980	9980	9980	9980	10
444	20231106	123900	1140767590	9980	9980	9980	9980	10
445	20231106	123800	1140667790	9980	9980	9990	9980	471
446	20231106	123700	1135964610	9980	9980	9980	9980	11
447	20231106	123600	1135854830	9980	9980	9980	9980	20
448	20231106	123500	1135655230	9990	9990	9990	9980	86
449	20231106	123400	1134796280	9980	9990	10000	9960	165
450	20231106	123300	1133150860	10000	9990	10000	9990	4
451	20231106	123200	1133110870	10000	10000	10000	10000	37
452	20231106	123100	1132740870	10000	9990	10000	9980	525
453	20231106	123000	1127496270	10000	9990	10000	9990	11
454	20231106	122900	1127386370	10000	9990	10000	9980	294
455	20231106	122800	1124449700	10000	9980	10000	9970	691
456	20231106	122700	1117547570	9990	9980	9990	9980	21
457	20231106	122600	1117337980	9980	9990	10000	9980	1285
458	20231106	122500	1104496600	9990	9980	9990	9980	289
459	20231106	122400	1101609590	9990	9990	9990	9990	0
460	20231106	122300	1101609590	9990	9960	9990	9960	23
461	20231106	122200	1101380450	9950	9970	9980	9950	67
462	20231106	122100	1100712150	9980	9980	9980	9980	202
463	20231106	122000	1098696190	9970	9980	9980	9970	198
464	20231106	121900	1096720580	9980	9980	9980	9980	1
465	20231106	121800	1096710600	9970	9970	9970	9970	56
466	20231106	121700	1096152280	9970	9950	9970	9940	200
467	20231106	121600	1094163110	9950	9970	9970	9950	238
468	20231106	121500	1091790350	9970	9940	9970	9940	7
469	20231106	121400	1091720620	9970	9940	9970	9930	159
470	20231106	121300	1090141490	9970	9940	9970	9940	22
471	20231106	121200	1089922210	9980	9980	9980	9980	0
472	20231106	121100	1089922210	9980	9980	9980	9980	15
473	20231106	121000	1089772510	9930	9980	9980	9930	121
474	20231106	120900	1088570820	9940	9920	9940	9900	75
475	20231106	120800	1087826750	9900	9900	9900	9900	0
476	20231106	120700	1087826750	9900	9910	9910	9900	824
477	20231106	120600	1079667940	9910	9940	9940	9900	73
478	20231106	120500	1078944540	9930	9940	9940	9930	16
479	20231106	120400	1078785550	9900	9910	9910	9900	255
480	20231106	120300	1076260150	9900	9950	9950	9900	1882
481	20231106	120200	1057592490	9940	9940	9940	9940	111
482	20231106	120100	1056489150	9980	9980	9980	9940	111
483	20231106	120000	1055385730	9940	9940	9940	9940	66
484	20231106	115900	1054729690	9940	9950	9950	9940	110
485	20231106	115800	1053636100	9940	9940	9940	9940	5
486	20231106	115700	1053586400	9940	9920	9940	9920	1138
487	20231106	115600	1042278920	9920	9920	9920	9920	50
488	20231106	115500	1041782920	9930	9940	9940	9930	166
489	20231106	115400	1040133250	9940	9940	9940	9940	0
490	20231106	115300	1040133250	9940	9940	9940	9940	0
491	20231106	115200	1040133250	9940	9970	9970	9940	65
492	20231106	115100	1039486550	9980	9980	9980	9940	170
493	20231106	115000	1037792350	9980	9970	9980	9970	501
494	20231106	114900	1032792600	9950	9950	9950	9950	200
495	20231106	114800	1030802600	9950	9950	9950	9950	55
496	20231106	114700	1030255350	9950	9950	9950	9950	0
497	20231106	114600	1030255350	9950	9950	9950	9950	951
498	20231106	114500	1020792900	9950	9950	9950	9950	78
499	20231106	114400	1020016800	9950	9950	9950	9950	50
500	20231106	114300	1019519300	9940	9940	9940	9940	265
501	20231106	114200	1016885200	9940	9950	9950	9940	444
502	20231106	114100	1012470150	9950	9950	9950	9950	273
503	20231106	114000	1009753800	9950	9960	9960	9950	497
504	20231106	113900	1004808500	9960	9960	9960	9960	0
505	20231106	113800	1004808500	9960	9970	9970	9960	769
506	20231106	113700	997149210	9970	9970	9970	9970	3
507	20231106	113600	997119300	9960	9960	9960	9960	14
508	20231106	113500	996979860	9960	9970	9970	9960	867
509	20231106	113400	988338250	9970	9980	9980	9970	86
510	20231106	113300	987480600	9990	10000	10000	9970	437
511	20231106	113200	983118530	10000	10000	10000	10000	176
512	20231106	113100	981358530	9990	10000	10000	9990	267
513	20231106	113000	978689430	10020	10020	10020	10020	153
514	20231106	112900	977156370	10030	9990	10030	9990	8409
515	20231106	112800	893031090	9990	9990	9990	9970	73
516	20231106	112700	892303190	9970	9960	9990	9960	1634
517	20231106	112600	875996550	9960	9960	9960	9940	566
518	20231106	112500	870359410	9960	9950	9960	9950	215
519	20231106	112400	868220140	9960	9950	9960	9950	99
520	20231106	112300	867234110	9950	9950	9950	9950	165
521	20231106	112200	865592360	9940	9940	9940	9940	13
522	20231106	112100	865463140	9940	9940	9940	9940	15
523	20231106	112000	865314040	9950	9950	9950	9950	15
524	20231106	111900	865164790	9950	9950	9950	9950	0
525	20231106	111800	865164790	9950	9950	9950	9950	70
526	20231106	111700	864468290	9950	9950	9950	9950	118
527	20231106	111600	863294190	9910	9940	9950	9910	1013
528	20231106	111500	853246050	9930	9930	9930	9930	0
529	20231106	111400	853246050	9930	9940	9940	9930	65
530	20231106	111300	852600500	9920	9950	9950	9920	42
531	20231106	111200	852183800	9950	9940	9950	9920	214
532	20231106	111100	850056150	9940	9930	9940	9920	353
533	20231106	111000	846550390	9910	9910	9910	9910	46
534	20231106	110900	846094530	9940	9940	9940	9940	0
535	20231106	110800	846094530	9940	9940	9940	9940	2
536	20231106	110700	846074650	9910	9910	9910	9910	5435
537	20231106	110600	792213800	9910	9920	9940	9890	549
538	20231106	110500	786779160	9910	9940	9940	9910	70
539	20231106	110400	786085430	9920	9930	9940	9920	198
540	20231106	110300	784121000	9930	9930	9930	9930	6
541	20231106	110200	784061420	9930	9920	9930	9920	59
542	20231106	110100	783475990	9930	9930	9930	9930	40
543	20231106	110000	783078790	9930	9930	9930	9930	405
544	20231106	105900	779057140	9930	9940	9940	9930	51
545	20231106	105800	778550700	9940	9960	9960	9940	107
546	20231106	105700	777486870	9950	9940	9950	9940	15
547	20231106	105600	777337670	9940	9940	9940	9940	73
548	20231106	105500	776612050	9940	9940	9940	9940	311
549	20231106	105400	773520710	9940	9930	9940	9930	57
550	20231106	105300	772954630	9930	9930	9930	9930	40
551	20231106	105200	772557430	9940	9930	9940	9930	146
552	20231106	105100	771107630	9930	9930	9930	9930	0
553	20231106	105000	771107630	9930	9930	9930	9930	132
554	20231106	104900	769796870	9940	9960	9960	9940	1517
555	20231106	104800	754702740	9960	9950	9960	9950	274
556	20231106	104700	751974440	9960	9960	9960	9960	826
557	20231106	104600	743747480	9960	9970	9970	9960	10
558	20231106	104500	743647860	9990	9970	9990	9970	6
559	20231106	104400	743588020	9970	9970	9970	9970	10
560	20231106	104300	743488320	9960	9960	9960	9960	1
561	20231106	104200	743478360	9960	9960	9960	9960	12
562	20231106	104100	743358840	9970	9960	9970	9960	159
563	20231106	104000	741774000	9970	9970	9970	9970	5
564	20231106	103900	741724150	9970	9970	9970	9970	11
565	20231106	103800	741614480	9970	9980	9980	9970	76
566	20231106	103700	740856560	9990	9990	9990	9990	6
567	20231106	103600	740796620	9990	9990	9990	9990	5
568	20231106	103500	740746670	10000	9990	10000	9960	1974
569	20231106	103400	721042370	9990	9910	9990	9910	2328
570	20231106	103300	697866500	9900	9900	9900	9900	7
571	20231106	103200	697797200	9910	9910	9910	9910	6
572	20231106	103100	697737740	9910	9910	9910	9910	21
573	20231106	103000	697529630	9910	9910	9910	9910	7
574	20231106	102900	697460260	9920	9930	9930	9920	10
575	20231106	102800	697361010	9950	9950	9950	9870	1250
576	20231106	102700	684990170	9940	9940	9950	9930	173
577	20231106	102600	683269970	9950	9980	9980	9950	6
578	20231106	102500	683210240	9960	9960	9980	9960	105
579	20231106	102400	682162510	9980	9980	9980	9980	1
580	20231106	102300	682152530	9930	9930	9930	9930	5
581	20231106	102200	682102880	9980	9920	9980	9920	11
582	20231106	102100	681993700	9900	9900	9900	9900	0
583	20231106	102000	681993700	9900	9940	9980	9900	150
584	20231106	101900	680505420	9950	9960	9960	9950	37
585	20231106	101800	680136970	9980	9940	9980	9940	6
586	20231106	101700	680077290	9980	9980	9980	9980	28
587	20231106	101600	679797850	9980	9980	9980	9980	2
588	20231106	101500	679777890	9980	9990	9990	9900	302
589	20231106	101400	676777450	10000	9950	10000	9900	5529
590	20231106	101300	621617610	9950	9900	9950	9900	3016
591	20231106	101200	591644820	9900	9910	9910	9900	50
592	20231106	101100	591149470	9910	9900	9920	9900	500
593	20231106	101000	586194650	9900	9890	9900	9890	11
594	20231106	100900	586085840	9890	9890	9890	9890	93
595	20231106	100800	585166070	9890	9890	9890	9890	8
596	20231106	100700	585086950	9890	9890	9890	9890	110
597	20231106	100600	583999050	9900	9900	9900	9900	1
598	20231106	100500	583989150	9860	9920	9920	9860	943
599	20231106	100400	574668200	9900	9900	9900	9900	8
600	20231106	100300	574589000	9920	9920	9920	9920	40
601	20231106	100200	574192200	9860	9860	9860	9860	2
602	20231106	100100	574172480	9920	9850	9920	9850	70
603	20231106	100000	573482280	9850	9920	9920	9850	2648
604	20231106	095900	547359320	9920	9910	9920	9900	214
605	20231106	095800	545238750	9860	9920	9920	9860	7312
606	20231106	095700	472994870	9920	9920	9920	9910	244
607	20231106	095600	470574660	9910	9920	9920	9910	550
608	20231106	095500	465122510	9930	9930	9930	9930	99
609	20231106	095400	464139440	9930	9930	9930	9930	4
610	20231106	095300	464099720	9930	9920	9930	9920	732
611	20231106	095200	456831470	9930	9930	9930	9930	0
612	20231106	095100	456831470	9930	9930	9930	9910	774
613	20231106	095000	449161090	9930	9930	9940	9930	41
614	20231106	094900	448753940	9930	9940	9950	9930	1404
615	20231106	094800	434803420	9940	9890	9940	9890	6087
616	20231106	094700	374454660	9880	9880	9890	9880	437
617	20231106	094600	370134560	9880	9880	9880	9870	112
618	20231106	094500	369028950	9870	9890	9890	9870	166
619	20231106	094400	367390310	9870	9880	9880	9870	150
620	20231106	094300	365909540	9880	9880	9880	9880	0
621	20231106	094200	365909540	9880	9890	9890	9880	326
622	20231106	094100	362686560	9890	9890	9890	9890	0
623	20231106	094000	362686560	9890	9890	9900	9890	21
624	20231106	093900	362478770	9890	9890	9890	9890	232
625	20231106	093800	360184290	9900	9900	9900	9890	148
626	20231106	093700	358719110	9900	9890	9900	9890	149
627	20231106	093600	357244890	9890	9920	9920	9890	159
628	20231106	093500	355671890	9920	9920	9920	9910	586
629	20231106	093400	349863850	9920	9910	9920	9910	630
630	20231106	093300	343620530	9890	9910	9910	9890	106
631	20231106	093200	342571440	9910	9920	9920	9910	75
632	20231106	093100	341828050	9920	9920	9920	9910	58
633	20231106	093000	341253070	9920	9920	9920	9920	137
634	20231106	092900	339894030	9920	9920	9920	9910	100
635	20231106	092800	338902130	9910	9910	9910	9910	61
636	20231106	092700	338297620	9910	9900	9910	9900	1248
637	20231106	092600	325932860	9900	9870	9900	9870	283
638	20231106	092500	323139530	9870	9900	9900	9870	96
639	20231106	092400	322190460	9900	9900	9900	9900	15
640	20231106	092300	322041960	9900	9910	9910	9900	137
641	20231106	092200	320684330	9900	9890	9900	9890	733
642	20231106	092100	313428460	9860	9860	9870	9860	520
643	20231106	092000	308301240	9860	9870	9890	9860	1212
644	20231106	091900	296326520	9880	9890	9900	9880	194
645	20231106	091800	294407290	9860	9890	9890	9860	127
646	20231106	091700	293154610	9860	9910	9910	9860	320
647	20231106	091600	289990800	9910	9900	9910	9900	576
648	20231106	091500	284284320	9900	9890	9900	9890	771
649	20231106	091400	276653820	9850	9890	9890	9850	1169
650	20231106	091300	265118450	9900	9870	9910	9870	1361
651	20231106	091200	251657850	9880	9850	9880	9850	462
652	20231106	091100	247097740	9850	9850	9850	9850	110
653	20231106	091000	246014240	9830	9850	9850	9820	251
654	20231106	090900	243544770	9850	9860	9860	9820	894
655	20231106	090800	234747420	9860	9870	9870	9860	49
656	20231106	090700	234263890	9870	9890	9890	9840	306
657	20231106	090600	231246720	9890	9920	9920	9850	795
658	20231106	090500	223397800	9920	9940	9940	9890	858
659	20231106	090400	214885090	9950	9910	9950	9910	932
660	20231106	090300	205639630	9910	9870	9920	9800	13773
661	20231106	090200	70542930	9850	9860	9860	9850	365
662	20231106	090100	66945640	9820	9840	9860	9820	1211
663	20231106	090000	55024280	9790	9860	9860	9790	5584