KissMeData/123420/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201400	2281581940	9220	9220	9220	9220	1887
3	20231106	201300	2281581940	9220	9220	9220	9220	0
4	20231106	201200	2281581940	9220	9220	9220	9220	0
5	20231106	201100	2281581940	9220	9220	9220	9220	0
6	20231106	201000	2281581940	9220	9220	9220	9220	0
7	20231106	200900	2281581940	9220	9220	9220	9220	0
8	20231106	200800	2281581940	9220	9220	9220	9220	0
9	20231106	200700	2281581940	9220	9220	9220	9220	0
10	20231106	200600	2281581940	9220	9220	9220	9220	0
11	20231106	200500	2281581940	9220	9220	9220	9220	0
12	20231106	200400	2281581940	9220	9220	9220	9220	0
13	20231106	200300	2281581940	9220	9220	9220	9220	0
14	20231106	200200	2281581940	9220	9220	9220	9220	0
15	20231106	200100	2281581940	9220	9220	9220	9220	0
16	20231106	200000	2281581940	9220	9220	9220	9220	0
17	20231106	195900	2281581940	9220	9220	9220	9220	0
18	20231106	195800	2281581940	9220	9220	9220	9220	0
19	20231106	195700	2281581940	9220	9220	9220	9220	0
20	20231106	195600	2281581940	9220	9220	9220	9220	0
21	20231106	195500	2281581940	9220	9220	9220	9220	0
22	20231106	195400	2281581940	9220	9220	9220	9220	0
23	20231106	195300	2281581940	9220	9220	9220	9220	0
24	20231106	195200	2281581940	9220	9220	9220	9220	0
25	20231106	195100	2281581940	9220	9220	9220	9220	0
26	20231106	195000	2281581940	9220	9220	9220	9220	0
27	20231106	194900	2281581940	9220	9220	9220	9220	0
28	20231106	194800	2281581940	9220	9220	9220	9220	0
29	20231106	194700	2281581940	9220	9220	9220	9220	0
30	20231106	194600	2281581940	9220	9220	9220	9220	0
31	20231106	194500	2281581940	9220	9220	9220	9220	0
32	20231106	194400	2281581940	9220	9220	9220	9220	1887
33	20231106	194300	2281581940	9220	9220	9220	9220	0
34	20231106	194200	2281581940	9220	9220	9220	9220	0
35	20231106	194100	2281581940	9220	9220	9220	9220	0
36	20231106	194000	2281581940	9220	9220	9220	9220	0
37	20231106	193900	2281581940	9220	9220	9220	9220	0
38	20231106	193800	2281581940	9220	9220	9220	9220	0
39	20231106	193700	2281581940	9220	9220	9220	9220	0
40	20231106	193600	2281581940	9220	9220	9220	9220	0
41	20231106	193500	2281581940	9220	9220	9220	9220	0
42	20231106	193400	2281581940	9220	9220	9220	9220	0
43	20231106	193300	2281581940	9220	9220	9220	9220	0
44	20231106	193200	2281581940	9220	9220	9220	9220	0
45	20231106	193100	2281581940	9220	9220	9220	9220	0
46	20231106	193000	2281581940	9220	9220	9220	9220	0
47	20231106	192900	2281581940	9220	9220	9220	9220	0
48	20231106	192800	2281581940	9220	9220	9220	9220	0
49	20231106	192700	2281581940	9220	9220	9220	9220	0
50	20231106	192600	2281581940	9220	9220	9220	9220	0
51	20231106	192500	2281581940	9220	9220	9220	9220	0
52	20231106	192400	2281581940	9220	9220	9220	9220	0
53	20231106	192300	2281581940	9220	9220	9220	9220	0
54	20231106	192200	2281581940	9220	9220	9220	9220	0
55	20231106	192100	2281581940	9220	9220	9220	9220	0
56	20231106	192000	2281581940	9220	9220	9220	9220	0
57	20231106	191900	2281581940	9220	9220	9220	9220	0
58	20231106	191800	2281581940	9220	9220	9220	9220	0
59	20231106	191700	2281581940	9220	9220	9220	9220	0
60	20231106	191600	2281581940	9220	9220	9220	9220	0
61	20231106	191500	2281581940	9220	9220	9220	9220	0
62	20231106	191400	2281581940	9220	9220	9220	9220	1887
63	20231106	191300	2281581940	9220	9220	9220	9220	0
64	20231106	191200	2281581940	9220	9220	9220	9220	0
65	20231106	191100	2281581940	9220	9220	9220	9220	0
66	20231106	191000	2281581940	9220	9220	9220	9220	0
67	20231106	190900	2281581940	9220	9220	9220	9220	0
68	20231106	190800	2281581940	9220	9220	9220	9220	0
69	20231106	190700	2281581940	9220	9220	9220	9220	0
70	20231106	190600	2281581940	9220	9220	9220	9220	0
71	20231106	190500	2281581940	9220	9220	9220	9220	0
72	20231106	190400	2281581940	9220	9220	9220	9220	0
73	20231106	190300	2281581940	9220	9220	9220	9220	0
74	20231106	190200	2281581940	9220	9220	9220	9220	0
75	20231106	190100	2281581940	9220	9220	9220	9220	0
76	20231106	190000	2281581940	9220	9220	9220	9220	0
77	20231106	185900	2281581940	9220	9220	9220	9220	0
78	20231106	185800	2281581940	9220	9220	9220	9220	0
79	20231106	185700	2281581940	9220	9220	9220	9220	0
80	20231106	185600	2281581940	9220	9220	9220	9220	0
81	20231106	185500	2281581940	9220	9220	9220	9220	0
82	20231106	185400	2281581940	9220	9220	9220	9220	0
83	20231106	185300	2281581940	9220	9220	9220	9220	0
84	20231106	185200	2281581940	9220	9220	9220	9220	0
85	20231106	185100	2281581940	9220	9220	9220	9220	0
86	20231106	185000	2281581940	9220	9220	9220	9220	0
87	20231106	184900	2281581940	9220	9220	9220	9220	0
88	20231106	184800	2281581940	9220	9220	9220	9220	0
89	20231106	184700	2281581940	9220	9220	9220	9220	0
90	20231106	184600	2281581940	9220	9220	9220	9220	0
91	20231106	184500	2281581940	9220	9220	9220	9220	0
92	20231106	184400	2281581940	9220	9220	9220	9220	1887
93	20231106	184300	2281581940	9220	9220	9220	9220	0
94	20231106	184200	2281581940	9220	9220	9220	9220	0
95	20231106	184100	2281581940	9220	9220	9220	9220	0
96	20231106	184000	2281581940	9220	9220	9220	9220	0
97	20231106	183900	2281581940	9220	9220	9220	9220	0
98	20231106	183800	2281581940	9220	9220	9220	9220	0
99	20231106	183700	2281581940	9220	9220	9220	9220	0
100	20231106	183600	2281581940	9220	9220	9220	9220	0
101	20231106	183500	2281581940	9220	9220	9220	9220	0
102	20231106	183400	2281581940	9220	9220	9220	9220	0
103	20231106	183300	2281581940	9220	9220	9220	9220	0
104	20231106	183200	2281581940	9220	9220	9220	9220	0
105	20231106	183100	2281581940	9220	9220	9220	9220	0
106	20231106	183000	2281581940	9220	9220	9220	9220	0
107	20231106	182900	2281581940	9220	9220	9220	9220	0
108	20231106	182800	2281581940	9220	9220	9220	9220	0
109	20231106	182700	2281581940	9220	9220	9220	9220	0
110	20231106	182600	2281581940	9220	9220	9220	9220	0
111	20231106	182500	2281581940	9220	9220	9220	9220	0
112	20231106	182400	2281581940	9220	9220	9220	9220	0
113	20231106	182300	2281581940	9220	9220	9220	9220	0
114	20231106	182200	2281581940	9220	9220	9220	9220	0
115	20231106	182100	2281581940	9220	9220	9220	9220	0
116	20231106	182000	2281581940	9220	9220	9220	9220	0
117	20231106	181900	2281581940	9220	9220	9220	9220	0
118	20231106	181800	2281581940	9220	9220	9220	9220	0
119	20231106	181700	2281581940	9220	9220	9220	9220	0
120	20231106	181600	2281581940	9220	9220	9220	9220	0
121	20231106	181500	2281581940	9220	9220	9220	9220	0
122	20231106	181400	2281581940	9220	9220	9220	9220	1887
123	20231106	181300	2281581940	9220	9220	9220	9220	0
124	20231106	181200	2281581940	9220	9220	9220	9220	0
125	20231106	181100	2281581940	9220	9220	9220	9220	0
126	20231106	181000	2281581940	9220	9220	9220	9220	0
127	20231106	180900	2281581940	9220	9220	9220	9220	0
128	20231106	180800	2281581940	9220	9220	9220	9220	0
129	20231106	180700	2281581940	9220	9220	9220	9220	0
130	20231106	180600	2281581940	9220	9220	9220	9220	0
131	20231106	180500	2281581940	9220	9220	9220	9220	0
132	20231106	180400	2281581940	9220	9220	9220	9220	0
133	20231106	180300	2281581940	9220	9220	9220	9220	0
134	20231106	180200	2281581940	9220	9220	9220	9220	0
135	20231106	180100	2281581940	9220	9220	9220	9220	0
136	20231106	180000	2281581940	9220	9220	9220	9220	0
137	20231106	175900	2281581940	9220	9220	9220	9220	0
138	20231106	175800	2281581940	9220	9220	9220	9220	0
139	20231106	175700	2281581940	9220	9220	9220	9220	0
140	20231106	175600	2281581940	9220	9220	9220	9220	0
141	20231106	175500	2281581940	9220	9220	9220	9220	0
142	20231106	175400	2281581940	9220	9220	9220	9220	0
143	20231106	175300	2281581940	9220	9220	9220	9220	0
144	20231106	175200	2281581940	9220	9220	9220	9220	0
145	20231106	175100	2281581940	9220	9220	9220	9220	0
146	20231106	175000	2281581940	9220	9220	9220	9220	0
147	20231106	174900	2281581940	9220	9220	9220	9220	0
148	20231106	174800	2281581940	9220	9220	9220	9220	0
149	20231106	174700	2281581940	9220	9220	9220	9220	0
150	20231106	174600	2281581940	9220	9220	9220	9220	0
151	20231106	174500	2281581940	9220	9220	9220	9220	0
152	20231106	174400	2281581940	9220	9220	9220	9220	1887
153	20231106	174300	2281581940	9220	9220	9220	9220	0
154	20231106	174200	2281581940	9220	9220	9220	9220	0
155	20231106	174100	2281581940	9220	9220	9220	9220	0
156	20231106	174000	2281581940	9220	9220	9220	9220	0
157	20231106	173900	2281581940	9220	9220	9220	9220	0
158	20231106	173800	2281581940	9220	9220	9220	9220	0
159	20231106	173700	2281581940	9220	9220	9220	9220	0
160	20231106	173600	2281581940	9220	9220	9220	9220	0
161	20231106	173500	2281581940	9220	9220	9220	9220	0
162	20231106	173400	2281581940	9220	9220	9220	9220	0
163	20231106	173300	2281581940	9220	9220	9220	9220	0
164	20231106	173200	2281581940	9220	9220	9220	9220	0
165	20231106	173100	2281581940	9220	9220	9220	9220	0
166	20231106	173000	2281581940	9220	9220	9220	9220	0
167	20231106	172900	2281581940	9220	9220	9220	9220	0
168	20231106	172800	2281581940	9220	9220	9220	9220	0
169	20231106	172700	2281581940	9220	9220	9220	9220	0
170	20231106	172600	2281581940	9220	9220	9220	9220	0
171	20231106	172500	2281581940	9220	9220	9220	9220	0
172	20231106	172400	2281581940	9220	9220	9220	9220	0
173	20231106	172300	2281581940	9220	9220	9220	9220	0
174	20231106	172200	2281581940	9220	9220	9220	9220	0
175	20231106	172100	2281581940	9220	9220	9220	9220	0
176	20231106	172000	2281581940	9220	9220	9220	9220	0
177	20231106	171900	2281581940	9220	9220	9220	9220	0
178	20231106	171800	2281581940	9220	9220	9220	9220	0
179	20231106	171700	2281581940	9220	9220	9220	9220	0
180	20231106	171600	2281581940	9220	9220	9220	9220	0
181	20231106	171500	2281581940	9220	9220	9220	9220	0
182	20231106	171400	2281581940	9220	9220	9220	9220	1887
183	20231106	171300	2281581940	9220	9220	9220	9220	0
184	20231106	171200	2281581940	9220	9220	9220	9220	0
185	20231106	171100	2281581940	9220	9220	9220	9220	0
186	20231106	171000	2281581940	9220	9220	9220	9220	0
187	20231106	170900	2281581940	9220	9220	9220	9220	0
188	20231106	170800	2281581940	9220	9220	9220	9220	0
189	20231106	170700	2281581940	9220	9220	9220	9220	0
190	20231106	170600	2281581940	9220	9220	9220	9220	0
191	20231106	170500	2281581940	9220	9220	9220	9220	0
192	20231106	170400	2281581940	9220	9220	9220	9220	0
193	20231106	170300	2281581940	9220	9220	9220	9220	0
194	20231106	170200	2281581940	9220	9220	9220	9220	0
195	20231106	170100	2281581940	9220	9220	9220	9220	0
196	20231106	170000	2281581940	9220	9220	9220	9220	0
197	20231106	165900	2281581940	9220	9220	9220	9220	0
198	20231106	165800	2281581940	9220	9220	9220	9220	0
199	20231106	165700	2281581940	9220	9220	9220	9220	0
200	20231106	165600	2281581940	9220	9220	9220	9220	0
201	20231106	165500	2281581940	9220	9220	9220	9220	0
202	20231106	165400	2281581940	9220	9220	9220	9220	0
203	20231106	165300	2281581940	9220	9220	9220	9220	0
204	20231106	165200	2281581940	9220	9220	9220	9220	0
205	20231106	165100	2281581940	9220	9220	9220	9220	0
206	20231106	165000	2281581940	9220	9220	9220	9220	0
207	20231106	164900	2281581940	9220	9220	9220	9220	0
208	20231106	164800	2281581940	9220	9220	9220	9220	0
209	20231106	164700	2281581940	9220	9220	9220	9220	0
210	20231106	164600	2281581940	9220	9220	9220	9220	0
211	20231106	164500	2281581940	9220	9220	9220	9220	0
212	20231106	164400	2281581940	9220	9220	9220	9220	1887
213	20231106	164300	2281581940	9220	9220	9220	9220	0
214	20231106	164200	2281581940	9220	9220	9220	9220	0
215	20231106	164100	2281581940	9220	9220	9220	9220	0
216	20231106	164000	2281581940	9220	9220	9220	9220	0
217	20231106	163900	2281581940	9220	9220	9220	9220	0
218	20231106	163800	2281581940	9220	9220	9220	9220	0
219	20231106	163700	2281581940	9220	9220	9220	9220	0
220	20231106	163600	2281581940	9220	9220	9220	9220	0
221	20231106	163500	2281581940	9220	9220	9220	9220	0
222	20231106	163400	2281581940	9220	9220	9220	9220	0
223	20231106	163300	2281581940	9220	9220	9220	9220	0
224	20231106	163200	2281581940	9220	9220	9220	9220	0
225	20231106	163100	2281581940	9220	9220	9220	9220	0
226	20231106	163000	2281581940	9220	9220	9220	9220	0
227	20231106	162900	2281581940	9220	9220	9220	9220	0
228	20231106	162800	2281581940	9220	9220	9220	9220	0
229	20231106	162700	2281581940	9220	9220	9220	9220	0
230	20231106	162600	2281581940	9220	9220	9220	9220	0
231	20231106	162500	2281581940	9220	9220	9220	9220	0
232	20231106	162400	2281581940	9220	9220	9220	9220	0
233	20231106	162300	2281581940	9220	9220	9220	9220	0
234	20231106	162200	2281581940	9220	9220	9220	9220	0
235	20231106	162100	2281581940	9220	9220	9220	9220	0
236	20231106	162000	2281581940	9220	9220	9220	9220	0
237	20231106	161900	2281581940	9220	9220	9220	9220	0
238	20231106	161800	2281581940	9220	9220	9220	9220	0
239	20231106	161700	2281581940	9220	9220	9220	9220	0
240	20231106	161600	2281581940	9220	9220	9220	9220	0
241	20231106	161500	2281581940	9220	9220	9220	9220	0
242	20231106	161400	2281581940	9220	9220	9220	9220	1887
243	20231106	161300	2281581940	9220	9220	9220	9220	0
244	20231106	161200	2281581940	9220	9220	9220	9220	0
245	20231106	161100	2281581940	9220	9220	9220	9220	0
246	20231106	161000	2281581940	9220	9220	9220	9220	0
247	20231106	160900	2281581940	9220	9220	9220	9220	0
248	20231106	160800	2281581940	9220	9220	9220	9220	0
249	20231106	160700	2281581940	9220	9220	9220	9220	0
250	20231106	160600	2281581940	9220	9220	9220	9220	0
251	20231106	160500	2281581940	9220	9220	9220	9220	0
252	20231106	160400	2281581940	9220	9220	9220	9220	0
253	20231106	160300	2281581940	9220	9220	9220	9220	0
254	20231106	160200	2281581940	9220	9220	9220	9220	0
255	20231106	160100	2281581940	9220	9220	9220	9220	0
256	20231106	160000	2281581940	9220	9220	9220	9220	0
257	20231106	155900	2281581940	9220	9220	9220	9220	0
258	20231106	155800	2281581940	9220	9220	9220	9220	0
259	20231106	155700	2281581940	9220	9220	9220	9220	0
260	20231106	155600	2281581940	9220	9220	9220	9220	0
261	20231106	155500	2281581940	9220	9220	9220	9220	0
262	20231106	155400	2281581940	9220	9220	9220	9220	0
263	20231106	155300	2281581940	9220	9220	9220	9220	0
264	20231106	155200	2281581940	9220	9220	9220	9220	0
265	20231106	155100	2281581940	9220	9220	9220	9220	0
266	20231106	155000	2281581940	9220	9220	9220	9220	0
267	20231106	154900	2281581940	9220	9220	9220	9220	0
268	20231106	154800	2281581940	9220	9220	9220	9220	0
269	20231106	154700	2281581940	9220	9220	9220	9220	0
270	20231106	154600	2281581940	9220	9220	9220	9220	0
271	20231106	154500	2281581940	9220	9220	9220	9220	0
272	20231106	154400	2281581940	9220	9220	9220	9220	1887
273	20231106	154300	2281581940	9220	9220	9220	9220	0
274	20231106	154200	2281581940	9220	9220	9220	9220	0
275	20231106	154100	2281581940	9220	9220	9220	9220	0
276	20231106	154000	2281581940	9220	9220	9220	9220	0
277	20231106	153900	2281581940	9220	9220	9220	9220	0
278	20231106	153800	2281581940	9220	9220	9220	9220	0
279	20231106	153700	2281581940	9220	9220	9220	9220	0
280	20231106	153600	2281581940	9220	9220	9220	9220	0
281	20231106	153500	2281581940	9220	9220	9220	9220	0
282	20231106	153400	2281581940	9220	9220	9220	9220	0
283	20231106	153300	2281581940	9220	9220	9220	9220	0
284	20231106	153200	2281581940	9220	9220	9220	9220	0
285	20231106	153100	2281581940	9220	9220	9220	9220	0
286	20231106	153000	2281581940	9220	9220	9220	9220	1887
287	20231106	152900	2264183800	9190	9190	9190	9190	0
288	20231106	152800	2264183800	9190	9190	9190	9190	0
289	20231106	152700	2264183800	9190	9190	9190	9190	0
290	20231106	152600	2264183800	9190	9190	9190	9190	0
291	20231106	152500	2264183800	9190	9190	9190	9190	0
292	20231106	152400	2264183800	9190	9190	9190	9190	0
293	20231106	152300	2264183800	9190	9190	9190	9190	0
294	20231106	152200	2264183800	9190	9190	9190	9190	0
295	20231106	152100	2264183800	9190	9190	9190	9190	0
296	20231106	152000	2264183800	9190	9190	9190	9190	0
297	20231106	151900	2264183800	9190	9230	9270	9190	1426
298	20231106	151800	2251061410	9270	9240	9270	9190	2545
299	20231106	151700	2227621730	9230	9260	9260	9230	2000
300	20231106	151600	2209145900	9260	9260	9260	9260	0
301	20231106	151500	2209145900	9260	9250	9260	9250	30
302	20231106	151400	2208868300	9280	9280	9280	9280	50
303	20231106	151300	2208404300	9280	9250	9280	9240	315
304	20231106	151200	2205484220	9250	9280	9280	9250	403
305	20231106	151100	2201751250	9270	9260	9270	9230	853
306	20231106	151000	2193859140	9260	9260	9260	9260	11
307	20231106	150900	2193757280	9260	9260	9260	9260	285
308	20231106	150800	2191118180	9270	9280	9290	9270	898
309	20231106	150700	2182792420	9280	9280	9280	9280	0
310	20231106	150600	2182792420	9280	9280	9280	9280	249
311	20231106	150500	2180481700	9290	9290	9290	9290	247
312	20231106	150400	2178187070	9300	9310	9310	9300	716
313	20231106	150300	2171522110	9320	9320	9320	9320	0
314	20231106	150200	2171522110	9320	9320	9320	9320	9
315	20231106	150100	2171438230	9310	9310	9310	9310	1500
316	20231106	150000	2157473230	9320	9320	9320	9320	191
317	20231106	145900	2155693110	9320	9320	9320	9320	111
318	20231106	145800	2154658590	9310	9320	9320	9310	2710
319	20231106	145700	2129404390	9310	9290	9310	9290	95
320	20231106	145600	2128520460	9290	9300	9300	9280	277
321	20231106	145500	2125945820	9320	9310	9320	9310	205
322	20231106	145400	2124035230	9320	9300	9320	9300	127
323	20231106	145300	2122852400	9300	9310	9310	9300	580
324	20231106	145200	2117453030	9310	9310	9310	9310	47
325	20231106	145100	2117015460	9330	9330	9330	9330	49
326	20231106	145000	2116558290	9330	9330	9330	9310	134
327	20231106	144900	2115308570	9330	9330	9330	9310	40
328	20231106	144800	2114935390	9300	9290	9300	9290	58
329	20231106	144700	2114396560	9290	9300	9300	9290	420
330	20231106	144600	2110491600	9340	9340	9340	9340	12
331	20231106	144500	2110379520	9300	9310	9340	9300	234
332	20231106	144400	2108200860	9310	9310	9330	9290	843
333	20231106	144300	2100345930	9300	9300	9300	9300	64
334	20231106	144200	2099750730	9290	9290	9290	9290	102
335	20231106	144100	2098803150	9300	9300	9300	9300	50
336	20231106	144000	2098338150	9280	9280	9280	9280	0
337	20231106	143900	2098338150	9280	9280	9280	9280	320
338	20231106	143800	2095368550	9280	9260	9280	9260	467
339	20231106	143700	2091039590	9260	9270	9270	9260	874
340	20231106	143600	2082938990	9270	9280	9280	9270	75
341	20231106	143500	2082243720	9270	9270	9270	9270	64
342	20231106	143400	2081650440	9280	9300	9300	9280	18
343	20231106	143300	2081483360	9280	9270	9280	9270	101
344	20231106	143200	2080547080	9270	9280	9280	9270	927
345	20231106	143100	2071952590	9280	9280	9280	9280	1
346	20231106	143000	2071943310	9280	9280	9280	9280	0
347	20231106	142900	2071943310	9280	9280	9280	9280	0
348	20231106	142800	2071943310	9280	9290	9290	9280	80
349	20231106	142700	2071200510	9280	9290	9290	9280	300
350	20231106	142600	2068415120	9270	9270	9270	9270	0
351	20231106	142500	2068415120	9270	9270	9270	9270	0
352	20231106	142400	2068415120	9270	9270	9270	9270	0
353	20231106	142300	2068415120	9270	9280	9280	9270	3
354	20231106	142200	2068387300	9300	9270	9300	9270	905
355	20231106	142100	2059986960	9250	9270	9270	9250	501
356	20231106	142000	2055352620	9280	9280	9280	9280	0
357	20231106	141900	2055352620	9280	9280	9280	9280	0
358	20231106	141800	2055352620	9280	9280	9280	9280	4
359	20231106	141700	2055315500	9280	9280	9280	9280	49
360	20231106	141600	2054860780	9280	9280	9280	9280	0
361	20231106	141500	2054860780	9280	9270	9280	9270	1551
362	20231106	141400	2040469800	9280	9280	9280	9280	0
363	20231106	141300	2040469800	9280	9280	9280	9280	0
364	20231106	141200	2040469800	9280	9250	9280	9250	103
365	20231106	141100	2039516960	9250	9260	9260	9250	49
366	20231106	141000	2039063700	9260	9260	9260	9260	30
367	20231106	140900	2038785900	9260	9260	9260	9260	63
368	20231106	140800	2038202520	9270	9270	9270	9270	8
369	20231106	140700	2038128360	9260	9260	9260	9260	0
370	20231106	140600	2038128360	9260	9260	9260	9260	1029
371	20231106	140500	2028599820	9260	9260	9260	9260	8
372	20231106	140400	2028525740	9260	9270	9270	9260	1108
373	20231106	140300	2018264010	9280	9280	9280	9280	70
374	20231106	140200	2017614410	9270	9270	9270	9270	0
375	20231106	140100	2017614410	9270	9270	9270	9270	10
376	20231106	140000	2017521710	9270	9270	9270	9270	0
377	20231106	135900	2017521710	9270	9280	9280	9270	194
378	20231106	135800	2015722050	9270	9260	9270	9260	598
379	20231106	135700	2010180160	9270	9270	9270	9270	627
380	20231106	135600	2004367870	9270	9270	9270	9270	130
381	20231106	135500	2003162770	9290	9260	9290	9260	126
382	20231106	135400	2001995890	9260	9280	9280	9260	921
383	20231106	135300	1993453690	9300	9280	9310	9280	627
384	20231106	135200	1987621780	9300	9300	9300	9300	97
385	20231106	135100	1986719680	9280	9280	9280	9270	498
386	20231106	135000	1982102060	9270	9280	9280	9270	85
387	20231106	134900	1981314060	9280	9280	9280	9280	1
388	20231106	134800	1981304780	9280	9280	9280	9280	923
389	20231106	134700	1972739340	9290	9290	9290	9290	0
390	20231106	134600	1972739340	9290	9290	9290	9290	10
391	20231106	134500	1972646440	9270	9260	9270	9260	7
392	20231106	134400	1972581600	9290	9290	9290	9290	157
393	20231106	134300	1971123070	9300	9300	9300	9300	25
394	20231106	134200	1970890570	9300	9300	9300	9300	1
395	20231106	134100	1970881270	9300	9290	9300	9290	11
396	20231106	134000	1970779000	9300	9280	9310	9280	319
397	20231106	133900	1967813600	9300	9280	9300	9280	302
398	20231106	133800	1965010160	9280	9280	9280	9280	52
399	20231106	133700	1964527600	9280	9280	9280	9280	19
400	20231106	133600	1964351280	9250	9240	9250	9240	149
401	20231106	133500	1962974280	9200	9210	9210	9200	580
402	20231106	133400	1957636770	9200	9200	9200	9200	0
403	20231106	133300	1957636770	9200	9240	9250	9200	390
404	20231106	133200	1954043430	9250	9280	9280	9250	664
405	20231106	133100	1947895970	9290	9300	9300	9280	1582
406	20231106	133000	1933184590	9310	9320	9320	9310	25
407	20231106	132900	1932951820	9320	9310	9320	9310	3
408	20231106	132800	1932923880	9300	9300	9300	9300	226
409	20231106	132700	1930822080	9300	9300	9330	9300	411
410	20231106	132600	1926998130	9300	9320	9320	9300	608
411	20231106	132500	1921337640	9310	9310	9310	9310	0
412	20231106	132400	1921337640	9310	9330	9330	9310	814
413	20231106	132300	1913753060	9330	9360	9360	9330	454
414	20231106	132200	1909507930	9370	9380	9390	9370	294
415	20231106	132100	1906751670	9400	9390	9420	9370	246
416	20231106	132000	1904442760	9370	9380	9380	9370	132
417	20231106	131900	1903205610	9370	9370	9400	9370	277
418	20231106	131800	1900610060	9360	9390	9400	9360	1439
419	20231106	131700	1887092280	9400	9400	9400	9390	132
420	20231106	131600	1885852290	9390	9350	9410	9350	2090
421	20231106	131500	1866246960	9350	9350	9350	9350	412
422	20231106	131400	1862394760	9360	9350	9360	9350	157
423	20231106	131300	1860926540	9350	9360	9360	9350	653
424	20231106	131200	1854820240	9360	9360	9370	9340	627
425	20231106	131100	1848949540	9360	9360	9360	9340	793
426	20231106	131000	1841533110	9360	9370	9370	9360	582
427	20231106	130900	1836081550	9380	9400	9400	9380	290
428	20231106	130800	1833358560	9400	9450	9450	9400	2032
429	20231106	130700	1814205430	9440	9360	9440	9360	2023
430	20231106	130600	1795191500	9370	9370	9370	9320	1421
431	20231106	130500	1781886460	9390	9250	9410	9250	6221
432	20231106	130400	1723853220	9250	9250	9260	9250	214
433	20231106	130300	1721873520	9250	9250	9250	9250	258
434	20231106	130200	1719487020	9250	9250	9250	9250	3
435	20231106	130100	1719459270	9250	9250	9250	9250	10
436	20231106	130000	1719366770	9240	9240	9240	9240	638
437	20231106	125900	1713471650	9240	9210	9240	9210	3412
438	20231106	125800	1682005020	9200	9200	9200	9200	0
439	20231106	125700	1682005020	9200	9200	9200	9200	0
440	20231106	125600	1682005020	9200	9200	9200	9200	1
441	20231106	125500	1681995820	9210	9210	9210	9210	10
442	20231106	125400	1681903720	9190	9210	9210	9190	262
443	20231106	125300	1679494800	9210	9210	9210	9210	230
444	20231106	125200	1677376500	9210	9210	9210	9210	232
445	20231106	125100	1675239780	9180	9180	9180	9180	0
446	20231106	125000	1675239780	9180	9180	9180	9180	0
447	20231106	124900	1675239780	9180	9180	9180	9180	82
448	20231106	124800	1674487020	9220	9220	9220	9220	0
449	20231106	124700	1674487020	9220	9220	9220	9220	29
450	20231106	124600	1674219640	9220	9230	9230	9220	151
451	20231106	124500	1672827410	9230	9230	9230	9230	0
452	20231106	124400	1672827410	9230	9230	9230	9230	0
453	20231106	124300	1672827410	9230	9190	9230	9190	68
454	20231106	124200	1672200300	9180	9180	9180	9180	128
455	20231106	124100	1671025260	9170	9170	9170	9170	0
456	20231106	124000	1671025260	9170	9170	9170	9170	95
457	20231106	123900	1670154110	9170	9160	9170	9140	503
458	20231106	123800	1665552080	9150	9150	9150	9150	0
459	20231106	123700	1665552080	9150	9150	9150	9150	0
460	20231106	123600	1665552080	9150	9150	9150	9150	0
461	20231106	123500	1665552080	9150	9150	9150	9140	109
462	20231106	123400	1664554740	9150	9160	9160	9150	82
463	20231106	123300	1663804310	9150	9160	9160	9150	380
464	20231106	123200	1660324450	9160	9160	9160	9160	24
465	20231106	123100	1660104610	9160	9160	9170	9160	572
466	20231106	123000	1654859620	9180	9180	9180	9180	2
467	20231106	122900	1654841260	9180	9180	9180	9180	184
468	20231106	122800	1653152140	9160	9160	9160	9160	1
469	20231106	122700	1653142980	9150	9150	9150	9150	0
470	20231106	122600	1653142980	9150	9150	9150	9150	0
471	20231106	122500	1653142980	9150	9160	9160	9150	150
472	20231106	122400	1651769950	9180	9180	9180	9180	400
473	20231106	122300	1648097950	9160	9160	9160	9160	0
474	20231106	122200	1648097950	9160	9160	9160	9160	2470
475	20231106	122100	1625472750	9160	9160	9160	9160	0
476	20231106	122000	1625472750	9160	9210	9210	9160	304
477	20231106	121900	1622672960	9160	9210	9210	9150	12
478	20231106	121800	1622562950	9210	9210	9210	9210	51
479	20231106	121700	1622093240	9140	9140	9140	9140	0
480	20231106	121600	1622093240	9140	9200	9200	9120	961
481	20231106	121500	1613295610	9220	9220	9220	9220	17
482	20231106	121400	1613138870	9200	9200	9200	9200	1
483	20231106	121300	1613129670	9200	9180	9200	9180	50
484	20231106	121200	1612670210	9180	9180	9180	9180	60
485	20231106	121100	1612119410	9180	9180	9180	9180	350
486	20231106	121000	1608906410	9220	9230	9230	9220	91
487	20231106	120900	1608066490	9180	9180	9180	9180	86
488	20231106	120800	1607277010	9180	9180	9180	9180	74
489	20231106	120700	1606597690	9230	9240	9240	9230	1604
490	20231106	120600	1591783880	9240	9240	9240	9240	49
491	20231106	120500	1591331120	9230	9240	9240	9230	351
492	20231106	120400	1588091090	9240	9240	9240	9240	500
493	20231106	120300	1583471090	9240	9200	9240	9200	959
494	20231106	120200	1574624710	9200	9200	9200	9200	20
495	20231106	120100	1574440710	9170	9170	9170	9170	25
496	20231106	120000	1574211460	9200	9180	9200	9180	4
497	20231106	115900	1574174720	9170	9180	9180	9170	16
498	20231106	115800	1574027980	9180	9170	9180	9170	19
499	20231106	115700	1573853570	9180	9180	9180	9180	93
500	20231106	115600	1572999830	9180	9180	9180	9180	45
501	20231106	115500	1572586730	9160	9160	9160	9160	38
502	20231106	115400	1572238650	9160	9160	9180	9160	120
503	20231106	115300	1571139370	9160	9160	9160	9160	72
504	20231106	115200	1570479850	9160	9170	9170	9160	139
505	20231106	115100	1569206600	9170	9170	9170	9170	149
506	20231106	115000	1567840270	9170	9160	9170	9160	134
507	20231106	114900	1566612820	9160	9160	9160	9160	0
508	20231106	114800	1566612820	9160	9160	9160	9160	0
509	20231106	114700	1566612820	9160	9160	9160	9160	55
510	20231106	114600	1566109020	9160	9160	9160	9160	11
511	20231106	114500	1566008260	9160	9160	9160	9160	0
512	20231106	114400	1566008260	9160	9160	9160	9160	58
513	20231106	114300	1565476980	9160	9150	9160	9150	2
514	20231106	114200	1565458670	9170	9140	9170	9140	240
515	20231106	114100	1563263870	9140	9150	9150	9140	80
516	20231106	114000	1562532640	9150	9150	9150	9150	64
517	20231106	113900	1561947040	9180	9180	9180	9180	100
518	20231106	113800	1561029040	9180	9180	9180	9180	50
519	20231106	113700	1560570040	9190	9190	9190	9190	0
520	20231106	113600	1560570040	9190	9190	9190	9190	0
521	20231106	113500	1560570040	9190	9190	9190	9190	5
522	20231106	113400	1560524090	9190	9190	9190	9190	0
523	20231106	113300	1560524090	9190	9180	9190	9180	673
524	20231106	113200	1554342490	9180	9130	9180	9130	16
525	20231106	113100	1554196360	9130	9130	9130	9130	129
526	20231106	113000	1553018590	9130	9140	9140	9130	35
527	20231106	112900	1552698950	9140	9140	9140	9140	0
528	20231106	112800	1552698950	9140	9140	9140	9140	0
529	20231106	112700	1552698950	9140	9140	9140	9140	0
530	20231106	112600	1552698950	9140	9170	9170	9140	159
531	20231106	112500	1551241780	9140	9140	9140	9140	1
532	20231106	112400	1551232640	9170	9170	9170	9170	30
533	20231106	112300	1550957540	9130	9130	9130	9130	0
534	20231106	112200	1550957540	9130	9120	9130	9120	86
535	20231106	112100	1550172660	9090	9090	9090	9090	49
536	20231106	112000	1549727250	9090	9090	9090	9090	79
537	20231106	111900	1549009140	9090	9090	9090	9090	2
538	20231106	111800	1548990960	9060	9100	9100	9060	1956
539	20231106	111700	1531215200	9100	9120	9120	9100	706
540	20231106	111600	1524780900	9130	9130	9130	9130	11
541	20231106	111500	1524680470	9130	9130	9130	9130	1
542	20231106	111400	1524671340	9120	9140	9140	9120	127
543	20231106	111300	1523511000	9130	9140	9140	9130	531
544	20231106	111200	1518662670	9140	9140	9140	9140	0
545	20231106	111100	1518662670	9140	9110	9140	9110	65
546	20231106	111000	1518069170	9110	9110	9110	9110	152
547	20231106	110900	1516684450	9110	9110	9110	9110	6
548	20231106	110800	1516629790	9100	9100	9100	9100	0
549	20231106	110700	1516629790	9100	9090	9100	9090	14
550	20231106	110600	1516502440	9090	9110	9110	9090	1022
551	20231106	110500	1507207630	9130	9130	9130	9100	1915
552	20231106	110400	1489751230	9150	9140	9200	9140	150
553	20231106	110300	1488378260	9120	9130	9130	9120	1000
554	20231106	110200	1479254130	9130	9140	9140	9130	662
555	20231106	110100	1473209360	9140	9150	9150	9140	1189
556	20231106	110000	1462340270	9140	9140	9140	9140	206
557	20231106	105900	1460457430	9140	9170	9170	9140	1621
558	20231106	105800	1445626830	9170	9170	9170	9170	153
559	20231106	105700	1444223820	9180	9190	9190	9170	166
560	20231106	105600	1442699980	9170	9170	9170	9170	0
561	20231106	105500	1442699980	9170	9200	9200	9170	4
562	20231106	105400	1442663270	9170	9170	9200	9170	42
563	20231106	105300	1442277380	9170	9160	9170	9150	133
564	20231106	105200	1441059420	9150	9150	9150	9150	911
565	20231106	105100	1432723770	9150	9160	9170	9150	3091
566	20231106	105000	1404429750	9170	9180	9180	9170	765
567	20231106	104900	1397411650	9180	9190	9190	9180	141
568	20231106	104800	1396117130	9180	9190	9190	9180	503
569	20231106	104700	1391497540	9190	9190	9190	9190	0
570	20231106	104600	1391497540	9190	9200	9200	9190	35
571	20231106	104500	1391175780	9200	9200	9200	9200	0
572	20231106	104400	1391175780	9200	9200	9200	9200	14
573	20231106	104300	1391046980	9200	9180	9200	9170	290
574	20231106	104200	1388385550	9180	9190	9190	9180	554
575	20231106	104100	1383295440	9200	9230	9230	9200	307
576	20231106	104000	1380470980	9230	9230	9230	9230	22
577	20231106	103900	1380267920	9200	9190	9200	9190	591
578	20231106	103800	1374831670	9190	9210	9210	9190	1326
579	20231106	103700	1362626950	9220	9230	9230	9220	210
580	20231106	103600	1360689140	9230	9240	9240	9220	446
581	20231106	103500	1356568890	9240	9240	9240	9240	0
582	20231106	103400	1356568890	9240	9240	9240	9240	0
583	20231106	103300	1356568890	9240	9240	9240	9240	27
584	20231106	103200	1356319410	9240	9240	9240	9240	41
585	20231106	103100	1355940570	9250	9240	9250	9240	11
586	20231106	103000	1355838860	9210	9220	9220	9210	30
587	20231106	102900	1355562410	9210	9220	9220	9210	282
588	20231106	102800	1352962420	9210	9210	9220	9210	146
589	20231106	102700	1351617360	9210	9210	9210	9210	125
590	20231106	102600	1350466110	9210	9200	9210	9200	43
591	20231106	102500	1350070130	9200	9190	9200	9190	703
592	20231106	102400	1343602540	9190	9190	9190	9150	602
593	20231106	102300	1338083360	9180	9200	9200	9170	2616
594	20231106	102200	1314041950	9200	9210	9210	9200	257
595	20231106	102100	1311677240	9210	9210	9210	9210	200
596	20231106	102000	1309835240	9210	9200	9210	9200	450
597	20231106	101900	1305692770	9220	9210	9220	9190	2271
598	20231106	101800	1284802760	9210	9210	9220	9200	200
599	20231106	101700	1282960850	9210	9230	9230	9200	998
600	20231106	101600	1273767850	9230	9240	9240	9230	195
601	20231106	101500	1271967980	9230	9230	9260	9230	276
602	20231106	101400	1269419660	9240	9240	9240	9240	1
603	20231106	101300	1269410420	9230	9210	9230	9200	2617
604	20231106	101200	1245331870	9210	9230	9230	9210	1939
605	20231106	101100	1227464520	9230	9250	9250	9230	487
606	20231106	101000	1222967240	9250	9270	9270	9240	2754
607	20231106	100900	1197472470	9270	9270	9270	9270	1000
608	20231106	100800	1188202470	9270	9280	9300	9270	458
609	20231106	100700	1183953860	9290	9320	9320	9290	1097
610	20231106	100600	1173757150	9320	9290	9320	9290	208
611	20231106	100500	1171818740	9330	9270	9330	9270	11
612	20231106	100400	1171716710	9280	9280	9280	9280	134
613	20231106	100300	1170473190	9280	9280	9280	9280	911
614	20231106	100200	1162019110	9280	9340	9340	9280	155
615	20231106	100100	1160577390	9350	9350	9350	9350	0
616	20231106	100000	1160577390	9350	9350	9350	9350	0
617	20231106	095900	1160577390	9350	9290	9350	9280	706
618	20231106	095800	1153998460	9290	9290	9290	9280	391
619	20231106	095700	1150367970	9280	9340	9340	9280	628
620	20231106	095600	1144515270	9340	9330	9340	9330	390
621	20231106	095500	1140875670	9330	9270	9330	9270	537
622	20231106	095400	1135877560	9270	9270	9270	9270	70
623	20231106	095300	1135228660	9270	9300	9300	9270	131
624	20231106	095200	1134012560	9330	9330	9330	9330	130
625	20231106	095100	1132799660	9330	9330	9330	9330	0
626	20231106	095000	1132799660	9330	9330	9340	9250	3498
627	20231106	094900	1100336940	9340	9370	9370	9340	610
628	20231106	094800	1094637420	9350	9340	9360	9340	213
629	20231106	094700	1092647090	9340	9340	9370	9340	575
630	20231106	094600	1087276290	9390	9340	9390	9340	316
631	20231106	094500	1084322060	9350	9430	9430	9330	1441
632	20231106	094400	1070827010	9400	9460	9470	9390	1099
633	20231106	094300	1060448330	9490	9420	9500	9420	5375
634	20231106	094200	1009592430	9420	9430	9430	9390	1251
635	20231106	094100	997818770	9430	9390	9450	9390	3695
636	20231106	094000	963007110	9390	9310	9400	9310	2994
637	20231106	093900	935035570	9310	9280	9310	9280	550
638	20231106	093800	929923720	9300	9300	9310	9280	1174
639	20231106	093700	919004120	9310	9300	9320	9300	661
640	20231106	093600	912850390	9300	9280	9320	9280	678
641	20231106	093500	906545280	9270	9280	9290	9270	1327
642	20231106	093400	894230890	9300	9270	9300	9270	1178
643	20231106	093300	883294320	9260	9190	9280	9180	2346
644	20231106	093200	861584460	9180	9150	9180	9150	1282
645	20231106	093100	849836530	9150	9160	9170	9150	901
646	20231106	093000	841586350	9170	9190	9200	9170	1261
647	20231106	092900	830011600	9210	9210	9210	9190	3442
648	20231106	092800	798347480	9210	9210	9210	9200	405
649	20231106	092700	794619970	9210	9220	9220	9210	308
650	20231106	092600	791782920	9220	9220	9220	9220	108
651	20231106	092500	790787160	9210	9240	9240	9210	741
652	20231106	092400	783952090	9240	9240	9240	9240	3
653	20231106	092300	783924370	9230	9200	9230	9200	754
654	20231106	092200	776970020	9210	9220	9220	9210	1401
655	20231106	092100	764066750	9210	9220	9220	9210	1290
656	20231106	092000	752177030	9230	9230	9260	9220	1302
657	20231106	091900	740161000	9220	9270	9270	9220	3962
658	20231106	091800	703544430	9270	9270	9270	9250	1956
659	20231106	091700	685425370	9300	9310	9310	9270	355
660	20231106	091600	682130230	9310	9270	9350	9270	2227
661	20231106	091500	661408040	9300	9300	9300	9300	1950
662	20231106	091400	643273040	9310	9310	9320	9300	863
663	20231106	091300	635240040	9320	9300	9340	9260	1837
664	20231106	091200	618155330	9300	9280	9300	9260	1914
665	20231106	091100	600391010	9290	9340	9350	9290	1846
666	20231106	091000	583219950	9300	9300	9350	9300	3475
667	20231106	090900	550882290	9300	9310	9330	9300	1019
668	20231106	090800	541387980	9290	9300	9300	9230	1695
669	20231106	090700	525668040	9300	9320	9350	9290	2421
670	20231106	090600	503104960	9320	9270	9320	9260	629
671	20231106	090500	497267050	9260	9200	9260	9200	2486
672	20231106	090400	474325980	9220	9210	9240	9200	3473
673	20231106	090300	442341320	9200	9280	9380	9190	9231
674	20231106	090200	356967730	9280	9230	9500	9230	5645
675	20231106	090100	304416400	9240	9310	9320	9170	5200
676	20231106	090000	256332660	9310	9510	9630	9140	27218