KissMeData/206650/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203300	1556345220	9810	9810	9810	9810	5070
3	20231102	203200	1556345220	9810	9810	9810	9810	0
4	20231102	203100	1556345220	9810	9810	9810	9810	0
5	20231102	203000	1556345220	9810	9810	9810	9810	0
6	20231102	202900	1556345220	9810	9810	9810	9810	0
7	20231102	202800	1556345220	9810	9810	9810	9810	0
8	20231102	202700	1556345220	9810	9810	9810	9810	0
9	20231102	202600	1556345220	9810	9810	9810	9810	0
10	20231102	202500	1556345220	9810	9810	9810	9810	0
11	20231102	202400	1556345220	9810	9810	9810	9810	0
12	20231102	202300	1556345220	9810	9810	9810	9810	0
13	20231102	202200	1556345220	9810	9810	9810	9810	0
14	20231102	202100	1556345220	9810	9810	9810	9810	0
15	20231102	202000	1556345220	9810	9810	9810	9810	0
16	20231102	201900	1556345220	9810	9810	9810	9810	0
17	20231102	201800	1556345220	9810	9810	9810	9810	0
18	20231102	201700	1556345220	9810	9810	9810	9810	0
19	20231102	201600	1556345220	9810	9810	9810	9810	0
20	20231102	201500	1556345220	9810	9810	9810	9810	0
21	20231102	201400	1556345220	9810	9810	9810	9810	0
22	20231102	201300	1556345220	9810	9810	9810	9810	0
23	20231102	201200	1556345220	9810	9810	9810	9810	0
24	20231102	201100	1556345220	9810	9810	9810	9810	0
25	20231102	201000	1556345220	9810	9810	9810	9810	0
26	20231102	200900	1556345220	9810	9810	9810	9810	0
27	20231102	200800	1556345220	9810	9810	9810	9810	0
28	20231102	200700	1556345220	9810	9810	9810	9810	0
29	20231102	200600	1556345220	9810	9810	9810	9810	0
30	20231102	200500	1556345220	9810	9810	9810	9810	0
31	20231102	200400	1556345220	9810	9810	9810	9810	0
32	20231102	200300	1556345220	9810	9810	9810	9810	5070
33	20231102	200200	1556345220	9810	9810	9810	9810	0
34	20231102	200100	1556345220	9810	9810	9810	9810	0
35	20231102	200000	1556345220	9810	9810	9810	9810	0
36	20231102	195900	1556345220	9810	9810	9810	9810	0
37	20231102	195800	1556345220	9810	9810	9810	9810	0
38	20231102	195700	1556345220	9810	9810	9810	9810	0
39	20231102	195600	1556345220	9810	9810	9810	9810	0
40	20231102	195500	1556345220	9810	9810	9810	9810	0
41	20231102	195400	1556345220	9810	9810	9810	9810	0
42	20231102	195300	1556345220	9810	9810	9810	9810	0
43	20231102	195200	1556345220	9810	9810	9810	9810	0
44	20231102	195100	1556345220	9810	9810	9810	9810	0
45	20231102	195000	1556345220	9810	9810	9810	9810	0
46	20231102	194900	1556345220	9810	9810	9810	9810	0
47	20231102	194800	1556345220	9810	9810	9810	9810	0
48	20231102	194700	1556345220	9810	9810	9810	9810	0
49	20231102	194600	1556345220	9810	9810	9810	9810	0
50	20231102	194500	1556345220	9810	9810	9810	9810	0
51	20231102	194400	1556345220	9810	9810	9810	9810	0
52	20231102	194300	1556345220	9810	9810	9810	9810	0
53	20231102	194200	1556345220	9810	9810	9810	9810	0
54	20231102	194100	1556345220	9810	9810	9810	9810	0
55	20231102	194000	1556345220	9810	9810	9810	9810	0
56	20231102	193900	1556345220	9810	9810	9810	9810	0
57	20231102	193800	1556345220	9810	9810	9810	9810	0
58	20231102	193700	1556345220	9810	9810	9810	9810	0
59	20231102	193600	1556345220	9810	9810	9810	9810	0
60	20231102	193500	1556345220	9810	9810	9810	9810	0
61	20231102	193400	1556345220	9810	9810	9810	9810	0
62	20231102	193300	1556345220	9810	9810	9810	9810	5070
63	20231102	193200	1556345220	9810	9810	9810	9810	0
64	20231102	193100	1556345220	9810	9810	9810	9810	0
65	20231102	193000	1556345220	9810	9810	9810	9810	0
66	20231102	192900	1556345220	9810	9810	9810	9810	0
67	20231102	192800	1556345220	9810	9810	9810	9810	0
68	20231102	192700	1556345220	9810	9810	9810	9810	0
69	20231102	192600	1556345220	9810	9810	9810	9810	0
70	20231102	192500	1556345220	9810	9810	9810	9810	0
71	20231102	192400	1556345220	9810	9810	9810	9810	0
72	20231102	192300	1556345220	9810	9810	9810	9810	0
73	20231102	192200	1556345220	9810	9810	9810	9810	0
74	20231102	192100	1556345220	9810	9810	9810	9810	0
75	20231102	192000	1556345220	9810	9810	9810	9810	0
76	20231102	191900	1556345220	9810	9810	9810	9810	0
77	20231102	191800	1556345220	9810	9810	9810	9810	0
78	20231102	191700	1556345220	9810	9810	9810	9810	0
79	20231102	191600	1556345220	9810	9810	9810	9810	0
80	20231102	191500	1556345220	9810	9810	9810	9810	0
81	20231102	191400	1556345220	9810	9810	9810	9810	0
82	20231102	191300	1556345220	9810	9810	9810	9810	0
83	20231102	191200	1556345220	9810	9810	9810	9810	0
84	20231102	191100	1556345220	9810	9810	9810	9810	0
85	20231102	191000	1556345220	9810	9810	9810	9810	0
86	20231102	190900	1556345220	9810	9810	9810	9810	0
87	20231102	190800	1556345220	9810	9810	9810	9810	0
88	20231102	190700	1556345220	9810	9810	9810	9810	0
89	20231102	190600	1556345220	9810	9810	9810	9810	0
90	20231102	190500	1556345220	9810	9810	9810	9810	0
91	20231102	190400	1556345220	9810	9810	9810	9810	0
92	20231102	190300	1556345220	9810	9810	9810	9810	5070
93	20231102	190200	1556345220	9810	9810	9810	9810	0
94	20231102	190100	1556345220	9810	9810	9810	9810	0
95	20231102	190000	1556345220	9810	9810	9810	9810	0
96	20231102	185900	1556345220	9810	9810	9810	9810	0
97	20231102	185800	1556345220	9810	9810	9810	9810	0
98	20231102	185700	1556345220	9810	9810	9810	9810	0
99	20231102	185600	1556345220	9810	9810	9810	9810	0
100	20231102	185500	1556345220	9810	9810	9810	9810	0
101	20231102	185400	1556345220	9810	9810	9810	9810	0
102	20231102	185300	1556345220	9810	9810	9810	9810	0
103	20231102	185200	1556345220	9810	9810	9810	9810	0
104	20231102	185100	1556345220	9810	9810	9810	9810	0
105	20231102	185000	1556345220	9810	9810	9810	9810	0
106	20231102	184900	1556345220	9810	9810	9810	9810	0
107	20231102	184800	1556345220	9810	9810	9810	9810	0
108	20231102	184700	1556345220	9810	9810	9810	9810	0
109	20231102	184600	1556345220	9810	9810	9810	9810	0
110	20231102	184500	1556345220	9810	9810	9810	9810	0
111	20231102	184400	1556345220	9810	9810	9810	9810	0
112	20231102	184300	1556345220	9810	9810	9810	9810	0
113	20231102	184200	1556345220	9810	9810	9810	9810	0
114	20231102	184100	1556345220	9810	9810	9810	9810	0
115	20231102	184000	1556345220	9810	9810	9810	9810	0
116	20231102	183900	1556345220	9810	9810	9810	9810	0
117	20231102	183800	1556345220	9810	9810	9810	9810	0
118	20231102	183700	1556345220	9810	9810	9810	9810	0
119	20231102	183600	1556345220	9810	9810	9810	9810	0
120	20231102	183500	1556345220	9810	9810	9810	9810	0
121	20231102	183400	1556345220	9810	9810	9810	9810	0
122	20231102	183300	1556345220	9810	9810	9810	9810	5070
123	20231102	183200	1556345220	9810	9810	9810	9810	0
124	20231102	183100	1556345220	9810	9810	9810	9810	0
125	20231102	183000	1556345220	9810	9810	9810	9810	0
126	20231102	182900	1556345220	9810	9810	9810	9810	0
127	20231102	182800	1556345220	9810	9810	9810	9810	0
128	20231102	182700	1556345220	9810	9810	9810	9810	0
129	20231102	182600	1556345220	9810	9810	9810	9810	0
130	20231102	182500	1556345220	9810	9810	9810	9810	0
131	20231102	182400	1556345220	9810	9810	9810	9810	0
132	20231102	182300	1556345220	9810	9810	9810	9810	0
133	20231102	182200	1556345220	9810	9810	9810	9810	0
134	20231102	182100	1556345220	9810	9810	9810	9810	0
135	20231102	182000	1556345220	9810	9810	9810	9810	0
136	20231102	181900	1556345220	9810	9810	9810	9810	0
137	20231102	181800	1556345220	9810	9810	9810	9810	0
138	20231102	181700	1556345220	9810	9810	9810	9810	0
139	20231102	181600	1556345220	9810	9810	9810	9810	0
140	20231102	181500	1556345220	9810	9810	9810	9810	0
141	20231102	181400	1556345220	9810	9810	9810	9810	0
142	20231102	181300	1556345220	9810	9810	9810	9810	0
143	20231102	181200	1556345220	9810	9810	9810	9810	0
144	20231102	181100	1556345220	9810	9810	9810	9810	0
145	20231102	181000	1556345220	9810	9810	9810	9810	0
146	20231102	180900	1556345220	9810	9810	9810	9810	0
147	20231102	180800	1556345220	9810	9810	9810	9810	0
148	20231102	180700	1556345220	9810	9810	9810	9810	0
149	20231102	180600	1556345220	9810	9810	9810	9810	0
150	20231102	180500	1556345220	9810	9810	9810	9810	0
151	20231102	180400	1556345220	9810	9810	9810	9810	0
152	20231102	180300	1556345220	9810	9810	9810	9810	5070
153	20231102	180200	1556345220	9810	9810	9810	9810	0
154	20231102	180100	1556345220	9810	9810	9810	9810	0
155	20231102	180000	1556345220	9810	9810	9810	9810	0
156	20231102	175900	1556345220	9810	9810	9810	9810	0
157	20231102	175800	1556345220	9810	9810	9810	9810	0
158	20231102	175700	1556345220	9810	9810	9810	9810	0
159	20231102	175600	1556345220	9810	9810	9810	9810	0
160	20231102	175500	1556345220	9810	9810	9810	9810	0
161	20231102	175400	1556345220	9810	9810	9810	9810	0
162	20231102	175300	1556345220	9810	9810	9810	9810	0
163	20231102	175200	1556345220	9810	9810	9810	9810	0
164	20231102	175100	1556345220	9810	9810	9810	9810	0
165	20231102	175000	1556345220	9810	9810	9810	9810	0
166	20231102	174900	1556345220	9810	9810	9810	9810	0
167	20231102	174800	1556345220	9810	9810	9810	9810	0
168	20231102	174700	1556345220	9810	9810	9810	9810	0
169	20231102	174600	1556345220	9810	9810	9810	9810	0
170	20231102	174500	1556345220	9810	9810	9810	9810	0
171	20231102	174400	1556345220	9810	9810	9810	9810	0
172	20231102	174300	1556345220	9810	9810	9810	9810	0
173	20231102	174200	1556345220	9810	9810	9810	9810	0
174	20231102	174100	1556345220	9810	9810	9810	9810	0
175	20231102	174000	1556345220	9810	9810	9810	9810	0
176	20231102	173900	1556345220	9810	9810	9810	9810	0
177	20231102	173800	1556345220	9810	9810	9810	9810	0
178	20231102	173700	1556345220	9810	9810	9810	9810	0
179	20231102	173600	1556345220	9810	9810	9810	9810	0
180	20231102	173500	1556345220	9810	9810	9810	9810	0
181	20231102	173400	1556345220	9810	9810	9810	9810	0
182	20231102	173300	1556345220	9810	9810	9810	9810	5070
183	20231102	173200	1556345220	9810	9810	9810	9810	0
184	20231102	173100	1556345220	9810	9810	9810	9810	0
185	20231102	173000	1556345220	9810	9810	9810	9810	0
186	20231102	172900	1556345220	9810	9810	9810	9810	0
187	20231102	172800	1556345220	9810	9810	9810	9810	0
188	20231102	172700	1556345220	9810	9810	9810	9810	0
189	20231102	172600	1556345220	9810	9810	9810	9810	0
190	20231102	172500	1556345220	9810	9810	9810	9810	0
191	20231102	172400	1556345220	9810	9810	9810	9810	0
192	20231102	172300	1556345220	9810	9810	9810	9810	0
193	20231102	172200	1556345220	9810	9810	9810	9810	0
194	20231102	172100	1556345220	9810	9810	9810	9810	0
195	20231102	172000	1556345220	9810	9810	9810	9810	0
196	20231102	171900	1556345220	9810	9810	9810	9810	0
197	20231102	171800	1556345220	9810	9810	9810	9810	0
198	20231102	171700	1556345220	9810	9810	9810	9810	0
199	20231102	171600	1556345220	9810	9810	9810	9810	0
200	20231102	171500	1556345220	9810	9810	9810	9810	0
201	20231102	171400	1556345220	9810	9810	9810	9810	0
202	20231102	171300	1556345220	9810	9810	9810	9810	0
203	20231102	171200	1556345220	9810	9810	9810	9810	0
204	20231102	171100	1556345220	9810	9810	9810	9810	0
205	20231102	171000	1556345220	9810	9810	9810	9810	0
206	20231102	170900	1556345220	9810	9810	9810	9810	0
207	20231102	170800	1556345220	9810	9810	9810	9810	0
208	20231102	170700	1556345220	9810	9810	9810	9810	0
209	20231102	170600	1556345220	9810	9810	9810	9810	0
210	20231102	170500	1556345220	9810	9810	9810	9810	0
211	20231102	170400	1556345220	9810	9810	9810	9810	0
212	20231102	170300	1556345220	9810	9810	9810	9810	5070
213	20231102	170200	1556345220	9810	9810	9810	9810	0
214	20231102	170100	1556345220	9810	9810	9810	9810	0
215	20231102	170000	1556345220	9810	9810	9810	9810	0
216	20231102	165900	1556345220	9810	9810	9810	9810	0
217	20231102	165800	1556345220	9810	9810	9810	9810	0
218	20231102	165700	1556345220	9810	9810	9810	9810	0
219	20231102	165600	1556345220	9810	9810	9810	9810	0
220	20231102	165500	1556345220	9810	9810	9810	9810	0
221	20231102	165400	1556345220	9810	9810	9810	9810	0
222	20231102	165300	1556345220	9810	9810	9810	9810	0
223	20231102	165200	1556345220	9810	9810	9810	9810	0
224	20231102	165100	1556345220	9810	9810	9810	9810	0
225	20231102	165000	1556345220	9810	9810	9810	9810	0
226	20231102	164900	1556345220	9810	9810	9810	9810	0
227	20231102	164800	1556345220	9810	9810	9810	9810	0
228	20231102	164700	1556345220	9810	9810	9810	9810	0
229	20231102	164600	1556345220	9810	9810	9810	9810	0
230	20231102	164500	1556345220	9810	9810	9810	9810	0
231	20231102	164400	1556345220	9810	9810	9810	9810	0
232	20231102	164300	1556345220	9810	9810	9810	9810	0
233	20231102	164200	1556345220	9810	9810	9810	9810	0
234	20231102	164100	1556345220	9810	9810	9810	9810	0
235	20231102	164000	1556345220	9810	9810	9810	9810	0
236	20231102	163900	1556345220	9810	9810	9810	9810	0
237	20231102	163800	1556345220	9810	9810	9810	9810	0
238	20231102	163700	1556345220	9810	9810	9810	9810	0
239	20231102	163600	1556345220	9810	9810	9810	9810	0
240	20231102	163500	1556345220	9810	9810	9810	9810	0
241	20231102	163400	1556345220	9810	9810	9810	9810	0
242	20231102	163300	1556345220	9810	9810	9810	9810	5070
243	20231102	163200	1556345220	9810	9810	9810	9810	0
244	20231102	163100	1556345220	9810	9810	9810	9810	0
245	20231102	163000	1556345220	9810	9810	9810	9810	0
246	20231102	162900	1556345220	9810	9810	9810	9810	0
247	20231102	162800	1556345220	9810	9810	9810	9810	0
248	20231102	162700	1556345220	9810	9810	9810	9810	0
249	20231102	162600	1556345220	9810	9810	9810	9810	0
250	20231102	162500	1556345220	9810	9810	9810	9810	0
251	20231102	162400	1556345220	9810	9810	9810	9810	0
252	20231102	162300	1556345220	9810	9810	9810	9810	0
253	20231102	162200	1556345220	9810	9810	9810	9810	0
254	20231102	162100	1556345220	9810	9810	9810	9810	0
255	20231102	162000	1556345220	9810	9810	9810	9810	0
256	20231102	161900	1556345220	9810	9810	9810	9810	0
257	20231102	161800	1556345220	9810	9810	9810	9810	0
258	20231102	161700	1556345220	9810	9810	9810	9810	0
259	20231102	161600	1556345220	9810	9810	9810	9810	0
260	20231102	161500	1556345220	9810	9810	9810	9810	0
261	20231102	161400	1556345220	9810	9810	9810	9810	0
262	20231102	161300	1556345220	9810	9810	9810	9810	0
263	20231102	161200	1556345220	9810	9810	9810	9810	0
264	20231102	161100	1556345220	9810	9810	9810	9810	0
265	20231102	161000	1556345220	9810	9810	9810	9810	0
266	20231102	160900	1556345220	9810	9810	9810	9810	0
267	20231102	160800	1556345220	9810	9810	9810	9810	0
268	20231102	160700	1556345220	9810	9810	9810	9810	0
269	20231102	160600	1556345220	9810	9810	9810	9810	0
270	20231102	160500	1556345220	9810	9810	9810	9810	0
271	20231102	160400	1556345220	9810	9810	9810	9810	0
272	20231102	160300	1556345220	9810	9810	9810	9810	5070
273	20231102	160200	1556345220	9810	9810	9810	9810	0
274	20231102	160100	1556345220	9810	9810	9810	9810	0
275	20231102	160000	1556345220	9810	9810	9810	9810	0
276	20231102	155900	1556345220	9810	9810	9810	9810	0
277	20231102	155800	1556345220	9810	9810	9810	9810	0
278	20231102	155700	1556345220	9810	9810	9810	9810	0
279	20231102	155600	1556345220	9810	9810	9810	9810	0
280	20231102	155500	1556345220	9810	9810	9810	9810	0
281	20231102	155400	1556345220	9810	9810	9810	9810	0
282	20231102	155300	1556345220	9810	9810	9810	9810	0
283	20231102	155200	1556345220	9810	9810	9810	9810	0
284	20231102	155100	1556345220	9810	9810	9810	9810	0
285	20231102	155000	1556345220	9810	9810	9810	9810	0
286	20231102	154900	1556345220	9810	9810	9810	9810	0
287	20231102	154800	1556345220	9810	9810	9810	9810	0
288	20231102	154700	1556345220	9810	9810	9810	9810	0
289	20231102	154600	1556345220	9810	9810	9810	9810	0
290	20231102	154500	1556345220	9810	9810	9810	9810	0
291	20231102	154400	1556345220	9810	9810	9810	9810	0
292	20231102	154300	1556345220	9810	9810	9810	9810	0
293	20231102	154200	1556345220	9810	9810	9810	9810	0
294	20231102	154100	1556345220	9810	9810	9810	9810	0
295	20231102	154000	1556345220	9810	9810	9810	9810	0
296	20231102	153900	1556345220	9810	9810	9810	9810	0
297	20231102	153800	1556345220	9810	9810	9810	9810	0
298	20231102	153700	1556345220	9810	9810	9810	9810	0
299	20231102	153600	1556345220	9810	9810	9810	9810	0
300	20231102	153500	1556345220	9810	9810	9810	9810	0
301	20231102	153400	1556345220	9810	9810	9810	9810	0
302	20231102	153300	1556345220	9810	9810	9810	9810	5070
303	20231102	153200	1556345220	9810	9810	9810	9810	0
304	20231102	153100	1556345220	9810	9810	9810	9810	0
305	20231102	153000	1556345220	9810	9810	9810	9810	5070
306	20231102	152900	1506608520	9830	9830	9830	9830	0
307	20231102	152800	1506608520	9830	9830	9830	9830	0
308	20231102	152700	1506608520	9830	9830	9830	9830	0
309	20231102	152600	1506608520	9830	9830	9830	9830	0
310	20231102	152500	1506608520	9830	9830	9830	9830	0
311	20231102	152400	1506608520	9830	9830	9830	9830	0
312	20231102	152300	1506608520	9830	9830	9830	9830	0
313	20231102	152200	1506608520	9830	9830	9830	9830	0
314	20231102	152100	1506608520	9830	9830	9830	9830	0
315	20231102	152000	1506608520	9830	9830	9830	9830	0
316	20231102	151900	1506608520	9830	9840	9840	9830	139
317	20231102	151800	1505241600	9840	9840	9840	9840	241
318	20231102	151700	1502870160	9840	9840	9840	9840	93
319	20231102	151600	1501955040	9840	9850	9850	9840	193
320	20231102	151500	1500055490	9840	9840	9840	9840	0
321	20231102	151400	1500055490	9840	9850	9850	9820	474
322	20231102	151300	1495390050	9820	9830	9830	9820	569
323	20231102	151200	1489801720	9850	9860	9860	9830	1528
324	20231102	151100	1474763850	9870	9870	9870	9870	78
325	20231102	151000	1473993990	9870	9870	9870	9870	21
326	20231102	150900	1473786720	9870	9860	9870	9860	37
327	20231102	150800	1473421800	9850	9850	9850	9840	713
328	20231102	150700	1466399750	9850	9850	9850	9840	604
329	20231102	150600	1460454370	9850	9850	9850	9850	712
330	20231102	150500	1453441170	9850	9840	9850	9840	54
331	20231102	150400	1452909600	9840	9840	9840	9840	327
332	20231102	150300	1449691920	9840	9840	9840	9840	19
333	20231102	150200	1449504960	9820	9820	9820	9820	0
334	20231102	150100	1449504960	9820	9820	9820	9820	760
335	20231102	150000	1442041760	9810	9810	9810	9810	397
336	20231102	145900	1438147190	9800	9800	9800	9800	302
337	20231102	145800	1435187590	9810	9810	9810	9800	120
338	20231102	145700	1434010490	9810	9810	9810	9780	3260
339	20231102	145600	1402075380	9820	9820	9820	9820	0
340	20231102	145500	1402075380	9820	9820	9820	9820	10
341	20231102	145400	1401977180	9810	9810	9810	9810	5
342	20231102	145300	1401928130	9810	9820	9820	9810	156
343	20231102	145200	1400397580	9810	9820	9820	9810	64
344	20231102	145100	1399769220	9820	9820	9820	9820	10
345	20231102	145000	1399671020	9810	9820	9820	9810	34
346	20231102	144900	1399337290	9810	9810	9810	9810	0
347	20231102	144800	1399337290	9810	9810	9810	9810	568
348	20231102	144700	1393765210	9820	9830	9830	9820	543
349	20231102	144600	1388432760	9830	9820	9830	9820	11
350	20231102	144500	1388324640	9820	9820	9820	9820	15
351	20231102	144400	1388177340	9820	9820	9820	9820	23
352	20231102	144300	1387951480	9820	9830	9830	9820	103
353	20231102	144200	1386939620	9830	9830	9830	9830	19
354	20231102	144100	1386752850	9830	9830	9830	9830	0
355	20231102	144000	1386752850	9830	9830	9830	9830	1
356	20231102	143900	1386743020	9830	9830	9830	9830	55
357	20231102	143800	1386202370	9830	9830	9830	9830	538
358	20231102	143700	1380913830	9840	9840	9840	9840	1
359	20231102	143600	1380903990	9830	9830	9840	9830	31
360	20231102	143500	1380599070	9840	9840	9840	9840	0
361	20231102	143400	1380599070	9840	9840	9840	9840	0
362	20231102	143300	1380599070	9840	9840	9840	9840	10
363	20231102	143200	1380500670	9840	9840	9840	9840	50
364	20231102	143100	1380008670	9840	9830	9840	9830	69
365	20231102	143000	1379330210	9830	9830	9830	9830	59
366	20231102	142900	1378750240	9840	9840	9840	9840	59
367	20231102	142800	1378169680	9840	9840	9840	9840	0
368	20231102	142700	1378169680	9840	9830	9840	9830	55
369	20231102	142600	1377628840	9820	9820	9820	9820	20
370	20231102	142500	1377432440	9820	9820	9820	9820	11
371	20231102	142400	1377324420	9820	9830	9830	9820	480
372	20231102	142300	1372609930	9840	9840	9840	9840	80
373	20231102	142200	1371822730	9840	9840	9840	9840	0
374	20231102	142100	1371822730	9840	9840	9840	9840	0
375	20231102	142000	1371822730	9840	9840	9840	9840	19
376	20231102	141900	1371635770	9830	9830	9830	9830	51
377	20231102	141800	1371134440	9830	9830	9830	9830	0
378	20231102	141700	1371134440	9830	9820	9830	9820	296
379	20231102	141600	1368224790	9820	9830	9830	9820	77
380	20231102	141500	1367468080	9830	9840	9840	9830	6
381	20231102	141400	1367409090	9840	9840	9840	9840	0
382	20231102	141300	1367409090	9840	9840	9840	9840	19
383	20231102	141200	1367222130	9830	9830	9830	9830	20
384	20231102	141100	1367025530	9840	9830	9840	9830	152
385	20231102	141000	1365531070	9830	9830	9830	9830	2
386	20231102	140900	1365511410	9830	9830	9830	9830	14
387	20231102	140800	1365373790	9830	9830	9830	9830	18
388	20231102	140700	1365196850	9830	9840	9840	9830	1530
389	20231102	140600	1350149100	9850	9850	9850	9850	51
390	20231102	140500	1349646750	9850	9850	9850	9850	0
391	20231102	140400	1349646750	9850	9850	9850	9850	1
392	20231102	140300	1349636900	9850	9850	9850	9850	19
393	20231102	140200	1349449750	9850	9850	9850	9850	4
394	20231102	140100	1349410350	9850	9850	9850	9850	175
395	20231102	140000	1347686600	9850	9850	9850	9850	19
396	20231102	135900	1347499450	9840	9840	9840	9840	9
397	20231102	135800	1347410890	9840	9840	9840	9840	147
398	20231102	135700	1345964410	9840	9850	9850	9840	54
399	20231102	135600	1345432580	9850	9860	9860	9850	19
400	20231102	135500	1345245250	9860	9860	9860	9860	1
401	20231102	135400	1345235390	9860	9860	9860	9860	113
402	20231102	135300	1344121210	9860	9860	9860	9860	11
403	20231102	135200	1344012750	9860	9860	9860	9860	0
404	20231102	135100	1344012750	9860	9870	9870	9860	705
405	20231102	135000	1337061440	9860	9860	9860	9860	571
406	20231102	134900	1331431380	9860	9860	9860	9860	1
407	20231102	134800	1331421520	9860	9860	9860	9860	1
408	20231102	134700	1331411660	9850	9850	9850	9850	1
409	20231102	134600	1331401810	9850	9850	9850	9850	99
410	20231102	134500	1330426660	9850	9850	9850	9850	8
411	20231102	134400	1330347860	9850	9850	9850	9850	101
412	20231102	134300	1329353010	9850	9850	9850	9850	1
413	20231102	134200	1329343160	9850	9850	9850	9850	20
414	20231102	134100	1329146160	9840	9840	9840	9840	50
415	20231102	134000	1328654160	9840	9840	9840	9840	0
416	20231102	133900	1328654160	9840	9840	9840	9840	400
417	20231102	133800	1324718160	9840	9840	9840	9840	0
418	20231102	133700	1324718160	9840	9830	9840	9830	639
419	20231102	133600	1318430700	9840	9840	9840	9840	75
420	20231102	133500	1317692700	9820	9830	9830	9820	50
421	20231102	133400	1317201680	9840	9830	9840	9830	73
422	20231102	133300	1316484080	9830	9830	9830	9830	4
423	20231102	133200	1316444760	9820	9830	9830	9820	109
424	20231102	133100	1315374190	9820	9820	9820	9820	0
425	20231102	133000	1315374190	9820	9820	9820	9820	0
426	20231102	132900	1315374190	9820	9830	9830	9820	11
427	20231102	132800	1315266120	9820	9830	9830	9820	21
428	20231102	132700	1315059710	9820	9820	9820	9820	0
429	20231102	132600	1315059710	9820	9820	9820	9820	39
430	20231102	132500	1314676730	9820	9820	9820	9820	366
431	20231102	132400	1311082610	9820	9810	9820	9810	575
432	20231102	132300	1305436310	9810	9810	9810	9810	0
433	20231102	132200	1305436310	9810	9810	9810	9810	1190
434	20231102	132100	1293762410	9810	9820	9820	9810	375
435	20231102	132000	1290080610	9820	9830	9830	9820	175
436	20231102	131900	1288360560	9830	9830	9830	9830	0
437	20231102	131800	1288360560	9830	9850	9850	9830	1977
438	20231102	131700	1268914120	9850	9850	9850	9850	80
439	20231102	131600	1268126120	9870	9870	9870	9870	0
440	20231102	131500	1268126120	9870	9870	9870	9870	0
441	20231102	131400	1268126120	9870	9870	9870	9870	22
442	20231102	131300	1267908980	9870	9870	9870	9870	0
443	20231102	131200	1267908980	9870	9860	9870	9860	25
444	20231102	131100	1267662460	9860	9860	9860	9860	12
445	20231102	131000	1267544140	9860	9860	9860	9860	51
446	20231102	130900	1267041280	9860	9860	9860	9860	12
447	20231102	130800	1266922960	9860	9860	9860	9860	203
448	20231102	130700	1264921380	9860	9870	9870	9860	655
449	20231102	130600	1258462890	9870	9870	9870	9870	52
450	20231102	130500	1257949650	9870	9870	9870	9870	10
451	20231102	130400	1257850950	9880	9880	9880	9880	0
452	20231102	130300	1257850950	9880	9880	9880	9880	19
453	20231102	130200	1257663230	9880	9880	9880	9880	40
454	20231102	130100	1257268030	9880	9880	9880	9880	10
455	20231102	130000	1257169230	9880	9880	9880	9880	0
456	20231102	125900	1257169230	9880	9870	9880	9860	503
457	20231102	125800	1252204630	9890	9890	9890	9890	19
458	20231102	125700	1252016720	9890	9880	9890	9880	79
459	20231102	125600	1251236190	9880	9880	9880	9880	16
460	20231102	125500	1251078110	9880	9880	9880	9880	244
461	20231102	125400	1248667390	9880	9880	9880	9880	58
462	20231102	125300	1248094350	9880	9880	9880	9880	0
463	20231102	125200	1248094350	9880	9880	9880	9880	0
464	20231102	125100	1248094350	9880	9880	9880	9880	19
465	20231102	125000	1247906630	9880	9880	9880	9880	0
466	20231102	124900	1247906630	9880	9880	9880	9880	56
467	20231102	124800	1247353350	9880	9870	9880	9870	152
468	20231102	124700	1245853100	9880	9880	9880	9880	0
469	20231102	124600	1245853100	9880	9880	9880	9880	19
470	20231102	124500	1245665380	9870	9870	9870	9870	34
471	20231102	124400	1245329800	9870	9860	9870	9860	221
472	20231102	124300	1243150730	9870	9870	9870	9870	29
473	20231102	124200	1242864500	9870	9870	9870	9870	0
474	20231102	124100	1242864500	9870	9870	9870	9870	0
475	20231102	124000	1242864500	9870	9870	9870	9870	1
476	20231102	123900	1242854630	9860	9870	9870	9860	86
477	20231102	123800	1242006110	9860	9860	9860	9860	32
478	20231102	123700	1241690590	9870	9870	9870	9870	10
479	20231102	123600	1241591890	9870	9870	9870	9870	0
480	20231102	123500	1241591890	9870	9870	9870	9870	0
481	20231102	123400	1241591890	9870	9870	9870	9870	0
482	20231102	123300	1241591890	9870	9870	9870	9870	7
483	20231102	123200	1241522800	9870	9870	9870	9870	0
484	20231102	123100	1241522800	9870	9870	9870	9870	210
485	20231102	123000	1239450100	9870	9870	9870	9870	0
486	20231102	122900	1239450100	9870	9870	9870	9870	28
487	20231102	122800	1239173740	9870	9870	9870	9870	0
488	20231102	122700	1239173740	9870	9870	9870	9870	1
489	20231102	122600	1239163870	9870	9870	9870	9870	72
490	20231102	122500	1238453230	9880	9880	9880	9880	15
491	20231102	122400	1238305030	9870	9880	9880	9870	47
492	20231102	122300	1237840680	9880	9870	9880	9870	1101
493	20231102	122200	1226973800	9890	9890	9890	9890	19
494	20231102	122100	1226785890	9870	9870	9870	9870	291
495	20231102	122000	1223913720	9870	9870	9870	9870	70
496	20231102	121900	1223222820	9870	9870	9870	9870	0
497	20231102	121800	1223222820	9870	9870	9870	9870	0
498	20231102	121700	1223222820	9870	9890	9890	9870	101
499	20231102	121600	1222225850	9890	9890	9890	9890	81
500	20231102	121500	1221424760	9900	9890	9900	9890	7
501	20231102	121400	1221355510	9890	9900	9900	9890	60
502	20231102	121300	1220761920	9900	9900	9900	9900	0
503	20231102	121200	1220761920	9900	9900	9900	9900	0
504	20231102	121100	1220761920	9900	9900	9900	9900	54
505	20231102	121000	1220227320	9890	9890	9890	9890	30
506	20231102	120900	1219930620	9880	9880	9880	9880	0
507	20231102	120800	1219930620	9880	9880	9880	9880	0
508	20231102	120700	1219930620	9880	9880	9880	9880	1
509	20231102	120600	1219920740	9880	9880	9880	9880	830
510	20231102	120500	1211720340	9870	9870	9870	9870	293
511	20231102	120400	1208828430	9870	9870	9870	9870	100
512	20231102	120300	1207841430	9870	9880	9880	9870	1215
513	20231102	120200	1195842100	9890	9890	9890	9890	55
514	20231102	120100	1195298150	9890	9890	9890	9890	119
515	20231102	120000	1194121240	9890	9890	9890	9890	101
516	20231102	115900	1193122350	9890	9900	9900	9890	395
517	20231102	115800	1189215750	9890	9890	9900	9890	254
518	20231102	115700	1186703570	9900	9900	9900	9900	831
519	20231102	115600	1178476670	9900	9900	9900	9900	8
520	20231102	115500	1178397470	9890	9890	9890	9890	0
521	20231102	115400	1178397470	9890	9890	9890	9890	221
522	20231102	115300	1176211780	9900	9900	9900	9900	0
523	20231102	115200	1176211780	9900	9900	9900	9900	67
524	20231102	115100	1175548480	9900	9900	9900	9900	470
525	20231102	115000	1170895480	9900	9900	9900	9900	38
526	20231102	114900	1170519280	9900	9900	9900	9900	147
527	20231102	114800	1169063980	9890	9890	9890	9890	0
528	20231102	114700	1169063980	9890	9890	9890	9890	62
529	20231102	114600	1168450800	9890	9890	9890	9890	0
530	20231102	114500	1168450800	9890	9900	9900	9890	1239
531	20231102	114400	1156193400	9890	9890	9890	9890	0
532	20231102	114300	1156193400	9890	9890	9890	9890	45
533	20231102	114200	1155748350	9890	9900	9900	9890	580
534	20231102	114100	1150011500	9900	9900	9900	9900	71
535	20231102	114000	1149308600	9900	9930	9930	9900	1730
536	20231102	113900	1132159400	9930	9940	9940	9930	1010
537	20231102	113800	1122130000	9940	9950	9950	9940	550
538	20231102	113700	1116662340	9950	9950	9950	9950	38
539	20231102	113600	1116284240	9950	9960	9970	9950	3110
540	20231102	113500	1085327060	9960	9950	9960	9950	572
541	20231102	113400	1079635160	9960	9920	9960	9920	4645
542	20231102	113300	1033484180	9920	9920	9920	9920	0
543	20231102	113200	1033484180	9920	9920	9920	9920	15
544	20231102	113100	1033335380	9910	9900	9910	9900	230
545	20231102	113000	1031057080	9900	9900	9900	9900	340
546	20231102	112900	1027691080	9900	9910	9910	9900	11
547	20231102	112800	1027582170	9910	9900	9910	9900	178
548	20231102	112700	1025818210	9900	9900	9900	9900	0
549	20231102	112600	1025818210	9900	9900	9900	9900	37
550	20231102	112500	1025451910	9900	9900	9900	9900	8
551	20231102	112400	1025372710	9900	9900	9900	9900	150
552	20231102	112300	1023887710	9900	9890	9900	9880	352
553	20231102	112200	1020403380	9880	9880	9880	9880	1091
554	20231102	112100	1009624300	9880	9870	9880	9860	704
555	20231102	112000	1002675680	9870	9860	9870	9860	171
556	20231102	111900	1000989070	9860	9860	9860	9860	41
557	20231102	111800	1000584810	9860	9860	9860	9860	204
558	20231102	111700	998573370	9870	9880	9880	9870	181
559	20231102	111600	996786100	9880	9880	9880	9880	2
560	20231102	111500	996766340	9880	9870	9880	9870	226
561	20231102	111400	994534120	9860	9860	9860	9860	0
562	20231102	111300	994534120	9860	9860	9860	9860	0
563	20231102	111200	994534120	9860	9860	9860	9860	20
564	20231102	111100	994336920	9860	9860	9860	9860	0
565	20231102	111000	994336920	9860	9860	9860	9860	9
566	20231102	110900	994248180	9870	9870	9870	9870	0
567	20231102	110800	994248180	9870	9880	9880	9870	756
568	20231102	110700	986785460	9890	9880	9890	9880	290
569	20231102	110600	983920190	9890	9890	9890	9890	234
570	20231102	110500	981605930	9880	9880	9880	9880	0
571	20231102	110400	981605930	9880	9880	9880	9880	100
572	20231102	110300	980617930	9890	9880	9890	9880	29
573	20231102	110200	980331220	9890	9890	9890	9880	53
574	20231102	110100	979807060	9890	9890	9900	9890	534
575	20231102	110000	974525090	9900	9920	9920	9900	680
576	20231102	105900	967786960	9920	9880	9920	9880	3203
577	20231102	105800	936093090	9880	9880	9880	9870	200
578	20231102	105700	934117130	9870	9870	9870	9870	884
579	20231102	105600	925392050	9870	9870	9870	9870	0
580	20231102	105500	925392050	9870	9860	9870	9860	84
581	20231102	105400	924563370	9860	9860	9860	9860	43
582	20231102	105300	924139390	9870	9870	9870	9870	5
583	20231102	105200	924090040	9860	9870	9870	9860	29
584	20231102	105100	923803910	9870	9870	9870	9870	339
585	20231102	105000	920457980	9880	9870	9880	9870	334
586	20231102	104900	917161390	9880	9870	9880	9870	489
587	20231102	104800	912331460	9880	9880	9880	9880	206
588	20231102	104700	910296180	9880	9880	9880	9880	100
589	20231102	104600	909308180	9880	9890	9890	9880	233
590	20231102	104500	907005930	9890	9890	9890	9890	154
591	20231102	104400	905482870	9890	9880	9890	9880	263
592	20231102	104300	902882950	9880	9880	9880	9880	39
593	20231102	104200	902497630	9890	9900	9910	9890	655
594	20231102	104100	896016410	9900	9920	9930	9900	2774
595	20231102	104000	868534460	9920	9880	9930	9880	2647
596	20231102	103900	842302820	9880	9890	9890	9870	1675
597	20231102	103800	825764170	9890	9870	9890	9870	1201
598	20231102	103700	813906330	9870	9880	9880	9870	87
599	20231102	103600	813047450	9870	9870	9870	9870	461
600	20231102	103500	808497380	9870	9860	9870	9860	90
601	20231102	103400	807609790	9860	9860	9860	9860	595
602	20231102	103300	801743090	9850	9850	9850	9850	405
603	20231102	103200	797753840	9840	9850	9850	9840	363
604	20231102	103100	794180230	9850	9860	9860	9850	2
605	20231102	103000	794160520	9860	9860	9860	9860	0
606	20231102	102900	794160520	9860	9850	9860	9850	74
607	20231102	102800	793431370	9870	9870	9870	9870	0
608	20231102	102700	793431370	9870	9870	9870	9870	1
609	20231102	102600	793421500	9870	9880	9880	9870	634
610	20231102	102500	787163580	9890	9880	9890	9880	320
611	20231102	102400	783998980	9880	9830	9880	9830	5383
612	20231102	102300	730907030	9820	9820	9820	9820	85
613	20231102	102200	730072330	9830	9830	9830	9830	0
614	20231102	102100	730072330	9830	9840	9840	9830	49
615	20231102	102000	729590360	9840	9810	9840	9810	512
616	20231102	101900	724552920	9810	9770	9810	9770	7070
617	20231102	101800	655334930	9770	9770	9770	9770	0
618	20231102	101700	655334930	9770	9760	9770	9750	145
619	20231102	101600	653920650	9760	9750	9760	9750	63
620	20231102	101500	653306370	9760	9750	9760	9750	104
621	20231102	101400	652292330	9750	9770	9770	9750	657
622	20231102	101300	645886560	9750	9750	9750	9740	1624
623	20231102	101200	630060950	9760	9770	9770	9760	1113
624	20231102	101100	619197040	9770	9770	9770	9770	87
625	20231102	101000	618347050	9770	9770	9770	9770	390
626	20231102	100900	614536750	9790	9790	9790	9770	1552
627	20231102	100800	599352160	9790	9790	9790	9790	50
628	20231102	100700	598862660	9790	9790	9790	9790	10
629	20231102	100600	598764760	9790	9800	9800	9790	847
630	20231102	100500	590470110	9800	9800	9800	9800	5
631	20231102	100400	590421110	9800	9800	9800	9800	676
632	20231102	100300	583796310	9810	9810	9810	9810	1587
633	20231102	100200	568227840	9820	9830	9830	9820	575
634	20231102	100100	562580400	9830	9830	9830	9830	11
635	20231102	100000	562472270	9840	9840	9840	9840	2
636	20231102	095900	562452590	9840	9840	9840	9840	101
637	20231102	095800	561458750	9840	9840	9840	9840	86
638	20231102	095700	560612510	9850	9860	9860	9850	838
639	20231102	095600	552353200	9860	9870	9870	9860	3629
640	20231102	095500	516564970	9880	9860	9880	9860	780
641	20231102	095400	508865390	9850	9840	9850	9840	764
642	20231102	095300	501344990	9840	9840	9840	9840	231
643	20231102	095200	499071950	9830	9830	9830	9830	633
644	20231102	095100	492849560	9820	9820	9820	9820	2400
645	20231102	095000	469281560	9820	9830	9830	9820	69
646	20231102	094900	468603730	9820	9830	9830	9820	116
647	20231102	094800	467463610	9830	9830	9830	9830	557
648	20231102	094700	461988300	9840	9840	9840	9840	125
649	20231102	094600	460758300	9830	9820	9830	9810	1503
650	20231102	094500	446011780	9820	9810	9820	9810	67
651	20231102	094400	445354040	9810	9800	9810	9780	1651
652	20231102	094300	429169540	9810	9850	9850	9810	1926
653	20231102	094200	410223210	9840	9900	9900	9840	4866
654	20231102	094100	362172470	9880	9880	9900	9880	1367
655	20231102	094000	348659750	9880	9860	9880	9860	1160
656	20231102	093900	337210630	9860	9860	9870	9850	2381
657	20231102	093800	313726490	9860	9840	9860	9840	4755
658	20231102	093700	266897230	9840	9780	9840	9780	4280
659	20231102	093600	224860930	9810	9800	9810	9780	2467
660	20231102	093500	200719660	9800	9790	9800	9790	556
661	20231102	093400	195271590	9790	9800	9800	9790	1266
662	20231102	093300	182872950	9820	9820	9820	9820	87
663	20231102	093200	182018610	9810	9790	9810	9790	1013
664	20231102	093100	172091310	9810	9810	9810	9790	1274
665	20231102	093000	159608720	9830	9830	9830	9810	499
666	20231102	092900	154703710	9820	9830	9830	9810	229
667	20231102	092800	152456800	9830	9820	9840	9820	831
668	20231102	092700	144290560	9800	9800	9800	9800	7
669	20231102	092600	144221960	9800	9790	9800	9790	691
670	20231102	092500	137450170	9790	9790	9790	9790	115
671	20231102	092400	136324320	9780	9780	9780	9780	10
672	20231102	092300	136226520	9780	9780	9790	9770	554
673	20231102	092200	130807410	9770	9790	9790	9770	107
674	20231102	092100	129762000	9790	9770	9790	9770	430
675	20231102	092000	125560400	9760	9760	9760	9760	151
676	20231102	091900	124086640	9760	9740	9760	9740	537
677	20231102	091800	118846720	9770	9780	9790	9750	794
678	20231102	091700	111083890	9790	9750	9840	9750	1911
679	20231102	091600	92346350	9730	9730	9730	9730	12
680	20231102	091500	92229590	9750	9750	9750	9750	0
681	20231102	091400	92229590	9750	9730	9800	9730	358
682	20231102	091300	88738440	9730	9710	9730	9710	157
683	20231102	091200	87213870	9710	9740	9740	9710	368
684	20231102	091100	83632250	9740	9790	9790	9740	2136
685	20231102	091000	62770580	9790	9790	9790	9790	100
686	20231102	090900	61791580	9790	9800	9800	9790	165
687	20231102	090800	60175730	9810	9810	9810	9810	270
688	20231102	090700	57527030	9780	9760	9810	9760	591
689	20231102	090600	51742000	9760	9770	9770	9760	281
690	20231102	090500	48998950	9780	9790	9800	9780	166
691	20231102	090400	47373210	9780	9750	9780	9750	1909
692	20231102	090300	28724520	9760	9760	9770	9760	514
693	20231102	090200	23705880	9750	9760	9760	9750	442
694	20231102	090100	19395200	9760	9750	9770	9740	543
695	20231102	090000	14097200	9780	9750	9800	9750	1442