KissMeData/317830/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210500	1750023420	9820	9820	9820	9820	2810
3	20231108	210400	1750023420	9820	9820	9820	9820	0
4	20231108	210300	1750023420	9820	9820	9820	9820	0
5	20231108	210200	1750023420	9820	9820	9820	9820	0
6	20231108	210100	1750023420	9820	9820	9820	9820	0
7	20231108	210000	1750023420	9820	9820	9820	9820	0
8	20231108	205900	1750023420	9820	9820	9820	9820	0
9	20231108	205800	1750023420	9820	9820	9820	9820	0
10	20231108	205700	1750023420	9820	9820	9820	9820	0
11	20231108	205600	1750023420	9820	9820	9820	9820	0
12	20231108	205500	1750023420	9820	9820	9820	9820	0
13	20231108	205400	1750023420	9820	9820	9820	9820	0
14	20231108	205300	1750023420	9820	9820	9820	9820	0
15	20231108	205200	1750023420	9820	9820	9820	9820	0
16	20231108	205100	1750023420	9820	9820	9820	9820	0
17	20231108	205000	1750023420	9820	9820	9820	9820	0
18	20231108	204900	1750023420	9820	9820	9820	9820	0
19	20231108	204800	1750023420	9820	9820	9820	9820	0
20	20231108	204700	1750023420	9820	9820	9820	9820	0
21	20231108	204600	1750023420	9820	9820	9820	9820	0
22	20231108	204500	1750023420	9820	9820	9820	9820	0
23	20231108	204400	1750023420	9820	9820	9820	9820	0
24	20231108	204300	1750023420	9820	9820	9820	9820	0
25	20231108	204200	1750023420	9820	9820	9820	9820	0
26	20231108	204100	1750023420	9820	9820	9820	9820	0
27	20231108	204000	1750023420	9820	9820	9820	9820	0
28	20231108	203900	1750023420	9820	9820	9820	9820	0
29	20231108	203800	1750023420	9820	9820	9820	9820	0
30	20231108	203700	1750023420	9820	9820	9820	9820	0
31	20231108	203600	1750023420	9820	9820	9820	9820	0
32	20231108	203500	1750023420	9820	9820	9820	9820	2810
33	20231108	203400	1750023420	9820	9820	9820	9820	0
34	20231108	203300	1750023420	9820	9820	9820	9820	0
35	20231108	203200	1750023420	9820	9820	9820	9820	0
36	20231108	203100	1750023420	9820	9820	9820	9820	0
37	20231108	203000	1750023420	9820	9820	9820	9820	0
38	20231108	202900	1750023420	9820	9820	9820	9820	0
39	20231108	202800	1750023420	9820	9820	9820	9820	0
40	20231108	202700	1750023420	9820	9820	9820	9820	0
41	20231108	202600	1750023420	9820	9820	9820	9820	0
42	20231108	202500	1750023420	9820	9820	9820	9820	0
43	20231108	202400	1750023420	9820	9820	9820	9820	0
44	20231108	202300	1750023420	9820	9820	9820	9820	0
45	20231108	202200	1750023420	9820	9820	9820	9820	0
46	20231108	202100	1750023420	9820	9820	9820	9820	0
47	20231108	202000	1750023420	9820	9820	9820	9820	0
48	20231108	201900	1750023420	9820	9820	9820	9820	0
49	20231108	201800	1750023420	9820	9820	9820	9820	0
50	20231108	201700	1750023420	9820	9820	9820	9820	0
51	20231108	201600	1750023420	9820	9820	9820	9820	0
52	20231108	201500	1750023420	9820	9820	9820	9820	0
53	20231108	201400	1750023420	9820	9820	9820	9820	0
54	20231108	201300	1750023420	9820	9820	9820	9820	0
55	20231108	201200	1750023420	9820	9820	9820	9820	0
56	20231108	201100	1750023420	9820	9820	9820	9820	0
57	20231108	201000	1750023420	9820	9820	9820	9820	0
58	20231108	200900	1750023420	9820	9820	9820	9820	0
59	20231108	200800	1750023420	9820	9820	9820	9820	0
60	20231108	200700	1750023420	9820	9820	9820	9820	0
61	20231108	200600	1750023420	9820	9820	9820	9820	0
62	20231108	200500	1750023420	9820	9820	9820	9820	2810
63	20231108	200400	1750023420	9820	9820	9820	9820	0
64	20231108	200300	1750023420	9820	9820	9820	9820	0
65	20231108	200200	1750023420	9820	9820	9820	9820	0
66	20231108	200100	1750023420	9820	9820	9820	9820	0
67	20231108	200000	1750023420	9820	9820	9820	9820	0
68	20231108	195900	1750023420	9820	9820	9820	9820	0
69	20231108	195800	1750023420	9820	9820	9820	9820	0
70	20231108	195700	1750023420	9820	9820	9820	9820	0
71	20231108	195600	1750023420	9820	9820	9820	9820	0
72	20231108	195500	1750023420	9820	9820	9820	9820	0
73	20231108	195400	1750023420	9820	9820	9820	9820	0
74	20231108	195300	1750023420	9820	9820	9820	9820	0
75	20231108	195200	1750023420	9820	9820	9820	9820	0
76	20231108	195100	1750023420	9820	9820	9820	9820	0
77	20231108	195000	1750023420	9820	9820	9820	9820	0
78	20231108	194900	1750023420	9820	9820	9820	9820	0
79	20231108	194800	1750023420	9820	9820	9820	9820	0
80	20231108	194700	1750023420	9820	9820	9820	9820	0
81	20231108	194600	1750023420	9820	9820	9820	9820	0
82	20231108	194500	1750023420	9820	9820	9820	9820	0
83	20231108	194400	1750023420	9820	9820	9820	9820	0
84	20231108	194300	1750023420	9820	9820	9820	9820	0
85	20231108	194200	1750023420	9820	9820	9820	9820	0
86	20231108	194100	1750023420	9820	9820	9820	9820	0
87	20231108	194000	1750023420	9820	9820	9820	9820	0
88	20231108	193900	1750023420	9820	9820	9820	9820	0
89	20231108	193800	1750023420	9820	9820	9820	9820	0
90	20231108	193700	1750023420	9820	9820	9820	9820	0
91	20231108	193600	1750023420	9820	9820	9820	9820	0
92	20231108	193500	1750023420	9820	9820	9820	9820	2810
93	20231108	193400	1750023420	9820	9820	9820	9820	0
94	20231108	193300	1750023420	9820	9820	9820	9820	0
95	20231108	193200	1750023420	9820	9820	9820	9820	0
96	20231108	193100	1750023420	9820	9820	9820	9820	0
97	20231108	193000	1750023420	9820	9820	9820	9820	0
98	20231108	192900	1750023420	9820	9820	9820	9820	0
99	20231108	192800	1750023420	9820	9820	9820	9820	0
100	20231108	192700	1750023420	9820	9820	9820	9820	0
101	20231108	192600	1750023420	9820	9820	9820	9820	0
102	20231108	192500	1750023420	9820	9820	9820	9820	0
103	20231108	192400	1750023420	9820	9820	9820	9820	0
104	20231108	192300	1750023420	9820	9820	9820	9820	0
105	20231108	192200	1750023420	9820	9820	9820	9820	0
106	20231108	192100	1750023420	9820	9820	9820	9820	0
107	20231108	192000	1750023420	9820	9820	9820	9820	0
108	20231108	191900	1750023420	9820	9820	9820	9820	0
109	20231108	191800	1750023420	9820	9820	9820	9820	0
110	20231108	191700	1750023420	9820	9820	9820	9820	0
111	20231108	191600	1750023420	9820	9820	9820	9820	0
112	20231108	191500	1750023420	9820	9820	9820	9820	0
113	20231108	191400	1750023420	9820	9820	9820	9820	0
114	20231108	191300	1750023420	9820	9820	9820	9820	0
115	20231108	191200	1750023420	9820	9820	9820	9820	0
116	20231108	191100	1750023420	9820	9820	9820	9820	0
117	20231108	191000	1750023420	9820	9820	9820	9820	0
118	20231108	190900	1750023420	9820	9820	9820	9820	0
119	20231108	190800	1750023420	9820	9820	9820	9820	0
120	20231108	190700	1750023420	9820	9820	9820	9820	0
121	20231108	190600	1750023420	9820	9820	9820	9820	0
122	20231108	190500	1750023420	9820	9820	9820	9820	2810
123	20231108	190400	1750023420	9820	9820	9820	9820	0
124	20231108	190300	1750023420	9820	9820	9820	9820	0
125	20231108	190200	1750023420	9820	9820	9820	9820	0
126	20231108	190100	1750023420	9820	9820	9820	9820	0
127	20231108	190000	1750023420	9820	9820	9820	9820	0
128	20231108	185900	1750023420	9820	9820	9820	9820	0
129	20231108	185800	1750023420	9820	9820	9820	9820	0
130	20231108	185700	1750023420	9820	9820	9820	9820	0
131	20231108	185600	1750023420	9820	9820	9820	9820	0
132	20231108	185500	1750023420	9820	9820	9820	9820	0
133	20231108	185400	1750023420	9820	9820	9820	9820	0
134	20231108	185300	1750023420	9820	9820	9820	9820	0
135	20231108	185200	1750023420	9820	9820	9820	9820	0
136	20231108	185100	1750023420	9820	9820	9820	9820	0
137	20231108	185000	1750023420	9820	9820	9820	9820	0
138	20231108	184900	1750023420	9820	9820	9820	9820	0
139	20231108	184800	1750023420	9820	9820	9820	9820	0
140	20231108	184700	1750023420	9820	9820	9820	9820	0
141	20231108	184600	1750023420	9820	9820	9820	9820	0
142	20231108	184500	1750023420	9820	9820	9820	9820	0
143	20231108	184400	1750023420	9820	9820	9820	9820	0
144	20231108	184300	1750023420	9820	9820	9820	9820	0
145	20231108	184200	1750023420	9820	9820	9820	9820	0
146	20231108	184100	1750023420	9820	9820	9820	9820	0
147	20231108	184000	1750023420	9820	9820	9820	9820	0
148	20231108	183900	1750023420	9820	9820	9820	9820	0
149	20231108	183800	1750023420	9820	9820	9820	9820	0
150	20231108	183700	1750023420	9820	9820	9820	9820	0
151	20231108	183600	1750023420	9820	9820	9820	9820	0
152	20231108	183500	1750023420	9820	9820	9820	9820	2810
153	20231108	183400	1750023420	9820	9820	9820	9820	0
154	20231108	183300	1750023420	9820	9820	9820	9820	0
155	20231108	183200	1750023420	9820	9820	9820	9820	0
156	20231108	183100	1750023420	9820	9820	9820	9820	0
157	20231108	183000	1750023420	9820	9820	9820	9820	0
158	20231108	182900	1750023420	9820	9820	9820	9820	0
159	20231108	182800	1750023420	9820	9820	9820	9820	0
160	20231108	182700	1750023420	9820	9820	9820	9820	0
161	20231108	182600	1750023420	9820	9820	9820	9820	0
162	20231108	182500	1750023420	9820	9820	9820	9820	0
163	20231108	182400	1750023420	9820	9820	9820	9820	0
164	20231108	182300	1750023420	9820	9820	9820	9820	0
165	20231108	182200	1750023420	9820	9820	9820	9820	0
166	20231108	182100	1750023420	9820	9820	9820	9820	0
167	20231108	182000	1750023420	9820	9820	9820	9820	0
168	20231108	181900	1750023420	9820	9820	9820	9820	0
169	20231108	181800	1750023420	9820	9820	9820	9820	0
170	20231108	181700	1750023420	9820	9820	9820	9820	0
171	20231108	181600	1750023420	9820	9820	9820	9820	0
172	20231108	181500	1750023420	9820	9820	9820	9820	0
173	20231108	181400	1750023420	9820	9820	9820	9820	0
174	20231108	181300	1750023420	9820	9820	9820	9820	0
175	20231108	181200	1750023420	9820	9820	9820	9820	0
176	20231108	181100	1750023420	9820	9820	9820	9820	0
177	20231108	181000	1750023420	9820	9820	9820	9820	0
178	20231108	180900	1750023420	9820	9820	9820	9820	0
179	20231108	180800	1750023420	9820	9820	9820	9820	0
180	20231108	180700	1750023420	9820	9820	9820	9820	0
181	20231108	180600	1750023420	9820	9820	9820	9820	0
182	20231108	180500	1750023420	9820	9820	9820	9820	2810
183	20231108	180400	1750023420	9820	9820	9820	9820	0
184	20231108	180300	1750023420	9820	9820	9820	9820	0
185	20231108	180200	1750023420	9820	9820	9820	9820	0
186	20231108	180100	1750023420	9820	9820	9820	9820	0
187	20231108	180000	1750023420	9820	9820	9820	9820	0
188	20231108	175900	1750023420	9820	9820	9820	9820	0
189	20231108	175800	1750023420	9820	9820	9820	9820	0
190	20231108	175700	1750023420	9820	9820	9820	9820	0
191	20231108	175600	1750023420	9820	9820	9820	9820	0
192	20231108	175500	1750023420	9820	9820	9820	9820	0
193	20231108	175400	1750023420	9820	9820	9820	9820	0
194	20231108	175300	1750023420	9820	9820	9820	9820	0
195	20231108	175200	1750023420	9820	9820	9820	9820	0
196	20231108	175100	1750023420	9820	9820	9820	9820	0
197	20231108	175000	1750023420	9820	9820	9820	9820	0
198	20231108	174900	1750023420	9820	9820	9820	9820	0
199	20231108	174800	1750023420	9820	9820	9820	9820	0
200	20231108	174700	1750023420	9820	9820	9820	9820	0
201	20231108	174600	1750023420	9820	9820	9820	9820	0
202	20231108	174500	1750023420	9820	9820	9820	9820	0
203	20231108	174400	1750023420	9820	9820	9820	9820	0
204	20231108	174300	1750023420	9820	9820	9820	9820	0
205	20231108	174200	1750023420	9820	9820	9820	9820	0
206	20231108	174100	1750023420	9820	9820	9820	9820	0
207	20231108	174000	1750023420	9820	9820	9820	9820	0
208	20231108	173900	1750023420	9820	9820	9820	9820	0
209	20231108	173800	1750023420	9820	9820	9820	9820	0
210	20231108	173700	1750023420	9820	9820	9820	9820	0
211	20231108	173600	1750023420	9820	9820	9820	9820	0
212	20231108	173500	1750023420	9820	9820	9820	9820	2810
213	20231108	173400	1750023420	9820	9820	9820	9820	0
214	20231108	173300	1750023420	9820	9820	9820	9820	0
215	20231108	173200	1750023420	9820	9820	9820	9820	0
216	20231108	173100	1750023420	9820	9820	9820	9820	0
217	20231108	173000	1750023420	9820	9820	9820	9820	0
218	20231108	172900	1750023420	9820	9820	9820	9820	0
219	20231108	172800	1750023420	9820	9820	9820	9820	0
220	20231108	172700	1750023420	9820	9820	9820	9820	0
221	20231108	172600	1750023420	9820	9820	9820	9820	0
222	20231108	172500	1750023420	9820	9820	9820	9820	0
223	20231108	172400	1750023420	9820	9820	9820	9820	0
224	20231108	172300	1750023420	9820	9820	9820	9820	0
225	20231108	172200	1750023420	9820	9820	9820	9820	0
226	20231108	172100	1750023420	9820	9820	9820	9820	0
227	20231108	172000	1750023420	9820	9820	9820	9820	0
228	20231108	171900	1750023420	9820	9820	9820	9820	0
229	20231108	171800	1750023420	9820	9820	9820	9820	0
230	20231108	171700	1750023420	9820	9820	9820	9820	0
231	20231108	171600	1750023420	9820	9820	9820	9820	0
232	20231108	171500	1750023420	9820	9820	9820	9820	0
233	20231108	171400	1750023420	9820	9820	9820	9820	0
234	20231108	171300	1750023420	9820	9820	9820	9820	0
235	20231108	171200	1750023420	9820	9820	9820	9820	0
236	20231108	171100	1750023420	9820	9820	9820	9820	0
237	20231108	171000	1750023420	9820	9820	9820	9820	0
238	20231108	170900	1750023420	9820	9820	9820	9820	0
239	20231108	170800	1750023420	9820	9820	9820	9820	0
240	20231108	170700	1750023420	9820	9820	9820	9820	0
241	20231108	170600	1750023420	9820	9820	9820	9820	0
242	20231108	170500	1750023420	9820	9820	9820	9820	2810
243	20231108	170400	1750023420	9820	9820	9820	9820	0
244	20231108	170300	1750023420	9820	9820	9820	9820	0
245	20231108	170200	1750023420	9820	9820	9820	9820	0
246	20231108	170100	1750023420	9820	9820	9820	9820	0
247	20231108	170000	1750023420	9820	9820	9820	9820	0
248	20231108	165900	1750023420	9820	9820	9820	9820	0
249	20231108	165800	1750023420	9820	9820	9820	9820	0
250	20231108	165700	1750023420	9820	9820	9820	9820	0
251	20231108	165600	1750023420	9820	9820	9820	9820	0
252	20231108	165500	1750023420	9820	9820	9820	9820	0
253	20231108	165400	1750023420	9820	9820	9820	9820	0
254	20231108	165300	1750023420	9820	9820	9820	9820	0
255	20231108	165200	1750023420	9820	9820	9820	9820	0
256	20231108	165100	1750023420	9820	9820	9820	9820	0
257	20231108	165000	1750023420	9820	9820	9820	9820	0
258	20231108	164900	1750023420	9820	9820	9820	9820	0
259	20231108	164800	1750023420	9820	9820	9820	9820	0
260	20231108	164700	1750023420	9820	9820	9820	9820	0
261	20231108	164600	1750023420	9820	9820	9820	9820	0
262	20231108	164500	1750023420	9820	9820	9820	9820	0
263	20231108	164400	1750023420	9820	9820	9820	9820	0
264	20231108	164300	1750023420	9820	9820	9820	9820	0
265	20231108	164200	1750023420	9820	9820	9820	9820	0
266	20231108	164100	1750023420	9820	9820	9820	9820	0
267	20231108	164000	1750023420	9820	9820	9820	9820	0
268	20231108	163900	1750023420	9820	9820	9820	9820	0
269	20231108	163800	1750023420	9820	9820	9820	9820	0
270	20231108	163700	1750023420	9820	9820	9820	9820	0
271	20231108	163600	1750023420	9820	9820	9820	9820	0
272	20231108	163500	1750023420	9820	9820	9820	9820	2810
273	20231108	163400	1750023420	9820	9820	9820	9820	0
274	20231108	163300	1750023420	9820	9820	9820	9820	0
275	20231108	163200	1750023420	9820	9820	9820	9820	0
276	20231108	163100	1750023420	9820	9820	9820	9820	0
277	20231108	163000	1750023420	9820	9820	9820	9820	0
278	20231108	162900	1750023420	9820	9820	9820	9820	0
279	20231108	162800	1750023420	9820	9820	9820	9820	0
280	20231108	162700	1750023420	9820	9820	9820	9820	0
281	20231108	162600	1750023420	9820	9820	9820	9820	0
282	20231108	162500	1750023420	9820	9820	9820	9820	0
283	20231108	162400	1750023420	9820	9820	9820	9820	0
284	20231108	162300	1750023420	9820	9820	9820	9820	0
285	20231108	162200	1750023420	9820	9820	9820	9820	0
286	20231108	162100	1750023420	9820	9820	9820	9820	0
287	20231108	162000	1750023420	9820	9820	9820	9820	0
288	20231108	161900	1750023420	9820	9820	9820	9820	0
289	20231108	161800	1750023420	9820	9820	9820	9820	0
290	20231108	161700	1750023420	9820	9820	9820	9820	0
291	20231108	161600	1750023420	9820	9820	9820	9820	0
292	20231108	161500	1750023420	9820	9820	9820	9820	0
293	20231108	161400	1750023420	9820	9820	9820	9820	0
294	20231108	161300	1750023420	9820	9820	9820	9820	0
295	20231108	161200	1750023420	9820	9820	9820	9820	0
296	20231108	161100	1750023420	9820	9820	9820	9820	0
297	20231108	161000	1750023420	9820	9820	9820	9820	0
298	20231108	160900	1750023420	9820	9820	9820	9820	0
299	20231108	160800	1750023420	9820	9820	9820	9820	0
300	20231108	160700	1750023420	9820	9820	9820	9820	0
301	20231108	160600	1750023420	9820	9820	9820	9820	0
302	20231108	160500	1750023420	9820	9820	9820	9820	2810
303	20231108	160400	1750023420	9820	9820	9820	9820	0
304	20231108	160300	1750023420	9820	9820	9820	9820	0
305	20231108	160200	1750023420	9820	9820	9820	9820	0
306	20231108	160100	1750023420	9820	9820	9820	9820	0
307	20231108	160000	1750023420	9820	9820	9820	9820	0
308	20231108	155900	1750023420	9820	9820	9820	9820	0
309	20231108	155800	1750023420	9820	9820	9820	9820	0
310	20231108	155700	1750023420	9820	9820	9820	9820	0
311	20231108	155600	1750023420	9820	9820	9820	9820	0
312	20231108	155500	1750023420	9820	9820	9820	9820	0
313	20231108	155400	1750023420	9820	9820	9820	9820	0
314	20231108	155300	1750023420	9820	9820	9820	9820	0
315	20231108	155200	1750023420	9820	9820	9820	9820	0
316	20231108	155100	1750023420	9820	9820	9820	9820	0
317	20231108	155000	1750023420	9820	9820	9820	9820	0
318	20231108	154900	1750023420	9820	9820	9820	9820	0
319	20231108	154800	1750023420	9820	9820	9820	9820	0
320	20231108	154700	1750023420	9820	9820	9820	9820	0
321	20231108	154600	1750023420	9820	9820	9820	9820	0
322	20231108	154500	1750023420	9820	9820	9820	9820	0
323	20231108	154400	1750023420	9820	9820	9820	9820	0
324	20231108	154300	1750023420	9820	9820	9820	9820	0
325	20231108	154200	1750023420	9820	9820	9820	9820	0
326	20231108	154100	1750023420	9820	9820	9820	9820	0
327	20231108	154000	1750023420	9820	9820	9820	9820	0
328	20231108	153900	1750023420	9820	9820	9820	9820	0
329	20231108	153800	1750023420	9820	9820	9820	9820	0
330	20231108	153700	1750023420	9820	9820	9820	9820	0
331	20231108	153600	1750023420	9820	9820	9820	9820	0
332	20231108	153500	1750023420	9820	9820	9820	9820	2810
333	20231108	153400	1750023420	9820	9820	9820	9820	0
334	20231108	153300	1750023420	9820	9820	9820	9820	0
335	20231108	153200	1750023420	9820	9820	9820	9820	0
336	20231108	153100	1750023420	9820	9820	9820	9820	0
337	20231108	153000	1750023420	9820	9820	9820	9820	2810
338	20231108	152900	1722429220	9850	9850	9850	9850	0
339	20231108	152800	1722429220	9850	9850	9850	9850	0
340	20231108	152700	1722429220	9850	9850	9850	9850	0
341	20231108	152600	1722429220	9850	9850	9850	9850	0
342	20231108	152500	1722429220	9850	9850	9850	9850	0
343	20231108	152400	1722429220	9850	9850	9850	9850	0
344	20231108	152300	1722429220	9850	9850	9850	9850	0
345	20231108	152200	1722429220	9850	9850	9850	9850	0
346	20231108	152100	1722429220	9850	9850	9850	9850	0
347	20231108	152000	1722429220	9850	9850	9850	9850	0
348	20231108	151900	1722429220	9850	9830	9860	9830	100
349	20231108	151800	1721443730	9850	9870	9870	9820	524
350	20231108	151700	1716297550	9870	9840	9870	9840	837
351	20231108	151600	1708054270	9840	9810	9840	9810	242
352	20231108	151500	1705679590	9840	9820	9860	9800	160
353	20231108	151400	1704109310	9790	9840	9840	9790	3813
354	20231108	151300	1666750730	9890	9830	9890	9820	618
355	20231108	151200	1660660130	9810	9790	9810	9790	551
356	20231108	151100	1655255900	9790	9790	9790	9790	52
357	20231108	151000	1654746820	9810	9810	9810	9810	0
358	20231108	150900	1654746820	9810	9810	9830	9770	332
359	20231108	150800	1651500630	9810	9780	9810	9780	267
360	20231108	150700	1648885910	9770	9770	9770	9770	109
361	20231108	150600	1647820980	9770	9760	9770	9760	7
362	20231108	150500	1647752600	9760	9760	9760	9760	13
363	20231108	150400	1647625720	9780	9760	9780	9760	102
364	20231108	150300	1646628180	9760	9760	9760	9760	155
365	20231108	150200	1645115380	9760	9800	9800	9760	485
366	20231108	150100	1640376890	9800	9800	9800	9770	1282
367	20231108	150000	1627845080	9800	9820	9820	9790	159
368	20231108	145900	1626286890	9820	9810	9820	9770	915
369	20231108	145800	1617340350	9810	9790	9810	9780	82
370	20231108	145700	1616536880	9800	9820	9820	9800	154
371	20231108	145600	1615027650	9800	9800	9800	9800	67
372	20231108	145500	1614371050	9820	9810	9820	9810	11
373	20231108	145400	1614263130	9820	9780	9820	9780	34
374	20231108	145300	1613930570	9780	9760	9780	9760	51
375	20231108	145200	1613432790	9780	9780	9780	9780	120
376	20231108	145100	1612259190	9780	9780	9780	9780	0
377	20231108	145000	1612259190	9780	9780	9780	9780	2
378	20231108	144900	1612239630	9780	9780	9780	9740	40
379	20231108	144800	1611849050	9780	9740	9780	9740	96
380	20231108	144700	1610913500	9740	9740	9750	9740	368
381	20231108	144600	1607329170	9750	9750	9750	9750	8
382	20231108	144500	1607251170	9750	9740	9750	9730	414
383	20231108	144400	1603220550	9730	9740	9740	9730	190
384	20231108	144300	1601371740	9740	9740	9750	9740	665
385	20231108	144200	1594894140	9750	9750	9750	9740	38
386	20231108	144100	1594523940	9750	9740	9750	9730	271
387	20231108	144000	1591884480	9740	9760	9770	9740	1984
388	20231108	143900	1572533520	9770	9780	9780	9770	173
389	20231108	143800	1570843150	9780	9770	9780	9760	268
390	20231108	143700	1568222970	9780	9780	9780	9760	66
391	20231108	143600	1567578750	9760	9760	9760	9760	199
392	20231108	143500	1565636510	9760	9780	9780	9760	278
393	20231108	143400	1562923190	9780	9770	9780	9770	184
394	20231108	143300	1561124950	9770	9750	9770	9750	44
395	20231108	143200	1560695770	9750	9770	9770	9750	568
396	20231108	143100	1555151900	9760	9770	9770	9760	356
397	20231108	143000	1551677170	9760	9770	9770	9760	87
398	20231108	142900	1550827400	9770	9780	9780	9770	132
399	20231108	142800	1549536740	9780	9820	9830	9770	715
400	20231108	142700	1542541550	9850	9780	9850	9770	270
401	20231108	142600	1539896130	9780	9790	9850	9780	285
402	20231108	142500	1537099600	9790	9790	9790	9790	27
403	20231108	142400	1536835270	9780	9800	9800	9780	224
404	20231108	142300	1534643330	9850	9790	9850	9790	83
405	20231108	142200	1533830700	9790	9790	9790	9790	68
406	20231108	142100	1533164980	9790	9810	9810	9790	709
407	20231108	142000	1526220300	9810	9840	9840	9810	83
408	20231108	141900	1525405170	9850	9810	9850	9810	126
409	20231108	141800	1524168820	9810	9840	9840	9810	1615
410	20231108	141700	1508290150	9840	9870	9870	9840	205
411	20231108	141600	1506271630	9860	9860	9860	9860	9
412	20231108	141500	1506182890	9860	9840	9860	9840	18
413	20231108	141400	1506005750	9860	9850	9860	9840	15
414	20231108	141300	1505858020	9860	9870	9870	9860	16
415	20231108	141200	1505700230	9880	9850	9890	9840	869
416	20231108	141100	1497126480	9850	9870	9870	9850	982
417	20231108	141000	1487440150	9880	9880	9880	9880	4
418	20231108	140900	1487400630	9880	9880	9890	9870	745
419	20231108	140800	1480046870	9880	9890	9890	9880	89
420	20231108	140700	1479166910	9890	9880	9890	9860	144
421	20231108	140600	1477746240	9880	9870	9900	9870	256
422	20231108	140500	1475219390	9890	9890	9890	9890	501
423	20231108	140400	1470264500	9880	9900	9900	9880	377
424	20231108	140300	1466538080	9910	9910	9910	9900	13
425	20231108	140200	1466409350	9910	9890	9910	9890	569
426	20231108	140100	1460780880	9890	9900	9910	9890	956
427	20231108	140000	1451318360	9900	9910	9910	9900	261
428	20231108	135900	1448734450	9910	9910	9910	9910	373
429	20231108	135800	1445038020	9910	9920	9940	9910	256
430	20231108	135700	1442499410	9930	9950	9950	9930	381
431	20231108	135600	1438715560	9950	9940	9950	9940	100
432	20231108	135500	1437721060	9940	9950	9950	9940	112
433	20231108	135400	1436607660	9950	9940	9950	9930	343
434	20231108	135300	1433200140	9950	9950	9950	9950	510
435	20231108	135200	1428125640	9950	9950	9950	9940	500
436	20231108	135100	1423155530	9940	9930	9950	9930	648
437	20231108	135000	1416719650	9950	9950	9960	9950	226
438	20231108	134900	1414470930	9940	9910	9950	9910	287
439	20231108	134800	1411618890	9900	9930	9930	9900	141
440	20231108	134700	1410220790	9910	9930	9930	9910	912
441	20231108	134600	1401176510	9930	9940	9940	9860	1548
442	20231108	134500	1385902970	9920	9940	9950	9920	1804
443	20231108	134400	1367974870	9960	9930	9970	9930	228
444	20231108	134300	1365709520	9960	10000	10000	9960	5325
445	20231108	134200	1312585410	10000	9990	10000	9960	1723
446	20231108	134100	1295370700	9990	9940	10000	9940	1017
447	20231108	134000	1285211470	10000	9980	10000	9930	609
448	20231108	133900	1279140840	9990	10000	10010	9980	2383
449	20231108	133800	1255315440	10000	9980	10000	9980	1748
450	20231108	133700	1237847360	9980	10020	10020	9970	2548
451	20231108	133600	1212393230	10020	9960	10050	9960	7843
452	20231108	133500	1133974630	9950	9930	9950	9920	2700
453	20231108	133400	1107140640	9940	9890	9940	9870	2728
454	20231108	133300	1080114560	9870	9860	9880	9860	1090
455	20231108	133200	1069357330	9850	9850	9850	9840	51
456	20231108	133100	1068855460	9860	9860	9860	9860	102
457	20231108	133000	1067849740	9860	9830	9860	9830	482
458	20231108	132900	1063102390	9840	9810	9840	9810	80
459	20231108	132800	1062317510	9840	9820	9840	9800	173
460	20231108	132700	1060621290	9820	9840	9840	9820	6
461	20231108	132600	1060562270	9830	9830	9830	9820	110
462	20231108	132500	1059481630	9850	9850	9850	9850	11
463	20231108	132400	1059373280	9850	9830	9850	9820	2037
464	20231108	132300	1039364600	9830	9840	9840	9830	200
465	20231108	132200	1037397420	9850	9860	9860	9850	165
466	20231108	132100	1035772090	9860	9860	9860	9840	252
467	20231108	132000	1033289920	9870	9870	9870	9870	2
468	20231108	131900	1033270180	9870	9850	9870	9850	307
469	20231108	131800	1030246130	9850	9850	9850	9850	299
470	20231108	131700	1027300980	9850	9860	9860	9850	132
471	20231108	131600	1025999760	9860	9860	9860	9860	0
472	20231108	131500	1025999760	9860	9860	9860	9860	255
473	20231108	131400	1023485460	9860	9880	9880	9860	703
474	20231108	131300	1016545500	9880	9890	9890	9880	329
475	20231108	131200	1013294570	9890	9900	9900	9880	146
476	20231108	131100	1011849600	9880	9890	9890	9880	81
477	20231108	131000	1011048990	9890	9900	9900	9890	306
478	20231108	130900	1008020580	9900	9900	9900	9900	487
479	20231108	130800	1003199280	9900	9900	9900	9900	251
480	20231108	130700	1000714380	9870	9920	9930	9870	1524
481	20231108	130600	985609410	9920	9880	9920	9880	1230
482	20231108	130500	973429930	9870	9850	9870	9850	930
483	20231108	130400	964256290	9840	9840	9840	9840	676
484	20231108	130300	957604450	9840	9840	9840	9840	47
485	20231108	130200	957141970	9840	9850	9850	9840	182
486	20231108	130100	955351060	9850	9840	9850	9840	60
487	20231108	130000	954760610	9840	9840	9840	9840	246
488	20231108	125900	952339970	9840	9830	9840	9820	147
489	20231108	125800	950893970	9840	9840	9840	9820	663
490	20231108	125700	944377040	9840	9810	9840	9810	193
491	20231108	125600	942482070	9800	9800	9800	9800	89
492	20231108	125500	941609870	9800	9760	9800	9750	669
493	20231108	125400	935067170	9770	9780	9780	9770	203
494	20231108	125300	933081850	9770	9760	9770	9760	144
495	20231108	125200	931675010	9760	9740	9760	9740	508
496	20231108	125100	926720100	9730	9730	9730	9730	0
497	20231108	125000	926720100	9730	9730	9730	9730	0
498	20231108	124900	926720100	9730	9740	9740	9730	250
499	20231108	124800	924285400	9740	9740	9740	9740	168
500	20231108	124700	922649080	9750	9750	9750	9740	29
501	20231108	124600	922366530	9750	9750	9750	9750	1750
502	20231108	124500	905304030	9760	9760	9760	9760	55
503	20231108	124400	904767230	9750	9760	9760	9750	1867
504	20231108	124300	886549330	9760	9770	9770	9760	248
505	20231108	124200	884128750	9770	9770	9770	9760	462
506	20231108	124100	879619010	9770	9770	9770	9770	10
507	20231108	124000	879521310	9780	9780	9780	9780	13
508	20231108	123900	879394170	9760	9770	9770	9760	55
509	20231108	123800	878856880	9770	9770	9770	9760	138
510	20231108	123700	877508800	9770	9760	9770	9760	91
511	20231108	123600	876620100	9760	9760	9760	9750	1138
512	20231108	123500	865516890	9760	9760	9770	9750	388
513	20231108	123400	861729710	9760	9720	9770	9700	3092
514	20231108	123300	831586540	9720	9660	9730	9660	1213
515	20231108	123200	819802610	9670	9670	9670	9670	59
516	20231108	123100	819232080	9690	9690	9690	9690	1
517	20231108	123000	819222390	9690	9690	9690	9690	1
518	20231108	122900	819212700	9680	9680	9680	9680	106
519	20231108	122800	818186620	9670	9670	9670	9670	51
520	20231108	122700	817693450	9660	9660	9660	9660	90
521	20231108	122600	816824050	9670	9670	9670	9670	65
522	20231108	122500	816195500	9670	9670	9670	9670	3
523	20231108	122400	816166490	9660	9670	9670	9660	101
524	20231108	122300	815190820	9670	9670	9670	9670	8
525	20231108	122200	815113460	9670	9680	9680	9670	150
526	20231108	122100	813662910	9670	9670	9670	9670	0
527	20231108	122000	813662910	9670	9670	9670	9670	0
528	20231108	121900	813662910	9670	9670	9670	9670	9
529	20231108	121800	813575880	9670	9680	9680	9660	388
530	20231108	121700	809826290	9670	9680	9680	9670	121
531	20231108	121600	808655100	9690	9700	9700	9690	184
532	20231108	121500	806872090	9700	9700	9700	9700	0
533	20231108	121400	806872090	9700	9700	9700	9700	0
534	20231108	121300	806872090	9700	9700	9700	9700	0
535	20231108	121200	806872090	9700	9700	9700	9700	2
536	20231108	121100	806852690	9690	9690	9690	9690	0
537	20231108	121000	806852690	9690	9690	9690	9690	0
538	20231108	120900	806852690	9690	9690	9690	9690	2
539	20231108	120800	806833310	9690	9690	9690	9690	33
540	20231108	120700	806513540	9700	9700	9700	9700	0
541	20231108	120600	806513540	9700	9700	9700	9700	318
542	20231108	120500	803428940	9720	9720	9720	9720	0
543	20231108	120400	803428940	9720	9720	9720	9720	6
544	20231108	120300	803370620	9720	9720	9720	9720	1
545	20231108	120200	803360900	9700	9700	9700	9700	0
546	20231108	120100	803360900	9700	9710	9710	9700	300
547	20231108	120000	800448010	9710	9710	9710	9710	0
548	20231108	115900	800448010	9710	9710	9710	9710	11
549	20231108	115800	800341200	9720	9720	9720	9720	10
550	20231108	115700	800244000	9720	9720	9730	9720	139
551	20231108	115600	798892900	9720	9730	9740	9720	515
552	20231108	115500	793882580	9730	9730	9730	9730	68
553	20231108	115400	793220940	9730	9730	9730	9730	0
554	20231108	115300	793220940	9730	9730	9730	9730	3
555	20231108	115200	793191750	9730	9730	9730	9730	216
556	20231108	115100	791090070	9730	9730	9730	9730	1
557	20231108	115000	791080340	9730	9730	9730	9730	22
558	20231108	114900	790866280	9730	9730	9730	9730	6
559	20231108	114800	790807900	9720	9720	9720	9720	0
560	20231108	114700	790807900	9720	9720	9720	9720	244
561	20231108	114600	788436220	9720	9710	9720	9710	167
562	20231108	114500	786814010	9720	9720	9720	9720	10
563	20231108	114400	786716810	9710	9710	9710	9710	27
564	20231108	114300	786454640	9710	9710	9710	9710	22
565	20231108	114200	786241020	9710	9710	9710	9710	0
566	20231108	114100	786241020	9710	9710	9710	9710	0
567	20231108	114000	786241020	9710	9710	9710	9710	0
568	20231108	113900	786241020	9710	9710	9710	9710	102
569	20231108	113800	785250600	9720	9720	9720	9720	5
570	20231108	113700	785202000	9720	9720	9720	9720	0
571	20231108	113600	785202000	9720	9720	9720	9720	7
572	20231108	113500	785133960	9720	9720	9720	9720	2
573	20231108	113400	785114520	9720	9720	9720	9720	4
574	20231108	113300	785075640	9720	9730	9730	9720	6
575	20231108	113200	785017310	9720	9720	9720	9720	0
576	20231108	113100	785017310	9720	9720	9720	9720	0
577	20231108	113000	785017310	9720	9730	9730	9720	97
578	20231108	112900	784074080	9730	9730	9730	9730	0
579	20231108	112800	784074080	9730	9730	9730	9730	0
580	20231108	112700	784074080	9730	9730	9730	9730	0
581	20231108	112600	784074080	9730	9730	9730	9730	3
582	20231108	112500	784044890	9730	9730	9730	9730	0
583	20231108	112400	784044890	9730	9730	9730	9730	17
584	20231108	112300	783879480	9750	9740	9750	9740	43
585	20231108	112200	783460400	9740	9740	9740	9740	5
586	20231108	112100	783411700	9750	9740	9750	9740	704
587	20231108	112000	776548510	9740	9750	9750	9740	399
588	20231108	111900	772659150	9740	9730	9740	9730	242
589	20231108	111800	770302420	9730	9730	9730	9730	30
590	20231108	111700	770010520	9730	9730	9730	9730	37
591	20231108	111600	769650510	9730	9730	9730	9730	1
592	20231108	111500	769640780	9730	9720	9730	9720	241
593	20231108	111400	767297750	9720	9720	9720	9720	1
594	20231108	111300	767288030	9700	9700	9700	9700	0
595	20231108	111200	767288030	9700	9690	9700	9690	43
596	20231108	111100	766871100	9670	9670	9670	9670	0
597	20231108	111000	766871100	9670	9670	9670	9670	17
598	20231108	110900	766706710	9660	9660	9660	9660	0
599	20231108	110800	766706710	9660	9680	9680	9660	1143
600	20231108	110700	755663800	9670	9670	9670	9670	29
601	20231108	110600	755383370	9670	9670	9670	9670	43
602	20231108	110500	754967560	9650	9670	9670	9650	41
603	20231108	110400	754571110	9650	9660	9660	9650	80
604	20231108	110300	753798340	9650	9660	9660	9650	229
605	20231108	110200	751587480	9680	9680	9680	9680	33
606	20231108	110100	751268040	9680	9690	9690	9680	233
607	20231108	110000	749010600	9690	9690	9690	9690	5
608	20231108	105900	748962150	9690	9690	9690	9690	380
609	20231108	105800	745279950	9690	9690	9690	9680	235
610	20231108	105700	743003550	9690	9670	9690	9640	544
611	20231108	105600	737747070	9720	9720	9720	9660	111
612	20231108	105500	736668270	9720	9650	9720	9650	1424
613	20231108	105400	722893060	9670	9660	9670	9660	363
614	20231108	105300	719383110	9660	9660	9670	9660	302
615	20231108	105200	716465770	9660	9660	9660	9660	112
616	20231108	105100	715383850	9660	9650	9660	9650	383
617	20231108	105000	711687870	9660	9670	9670	9660	970
618	20231108	104900	702311050	9670	9720	9720	9670	204
619	20231108	104800	700335820	9720	9690	9720	9680	158
620	20231108	104700	698804580	9690	9700	9700	9670	102
621	20231108	104600	697818110	9700	9700	9700	9680	211
622	20231108	104500	695773500	9710	9690	9710	9690	36
623	20231108	104400	695424080	9670	9660	9670	9660	388
624	20231108	104300	691673050	9670	9640	9670	9640	842
625	20231108	104200	683545720	9630	9620	9630	9620	907
626	20231108	104100	674819080	9600	9620	9620	9600	611
627	20231108	104000	668941460	9620	9610	9620	9610	811
628	20231108	103900	661146290	9610	9590	9610	9560	2991
629	20231108	103800	632499400	9590	9610	9610	9590	997
630	20231108	103700	622928520	9610	9630	9630	9600	2243
631	20231108	103600	601361560	9630	9640	9640	9630	571
632	20231108	103500	595862680	9630	9640	9640	9630	522
633	20231108	103400	590830630	9640	9680	9680	9640	347
634	20231108	103300	587480540	9680	9680	9680	9680	104
635	20231108	103200	586473820	9680	9670	9680	9630	716
636	20231108	103100	579570800	9670	9630	9670	9630	182
637	20231108	103000	577811010	9630	9680	9680	9610	4805
638	20231108	102900	531460170	9680	9680	9680	9680	525
639	20231108	102800	526378170	9690	9700	9720	9680	398
640	20231108	102700	522518900	9700	9740	9740	9700	175
641	20231108	102600	520820920	9740	9750	9750	9680	849
642	20231108	102500	512588560	9760	9720	9760	9710	509
643	20231108	102400	507640780	9790	9760	9790	9760	52
644	20231108	102300	507132950	9760	9710	9760	9700	1062
645	20231108	102200	496831290	9710	9750	9770	9710	2199
646	20231108	102100	475446840	9750	9790	9800	9750	450
647	20231108	102000	471053920	9770	9790	9790	9770	53
648	20231108	101900	470535190	9790	9800	9800	9770	196
649	20231108	101800	468619930	9770	9790	9790	9770	149
650	20231108	101700	467161730	9810	9810	9810	9810	36
651	20231108	101600	466808570	9790	9790	9790	9790	17
652	20231108	101500	466642140	9790	9790	9810	9790	124
653	20231108	101400	465428140	9790	9810	9810	9790	281
654	20231108	101300	462676970	9810	9820	9820	9800	306
655	20231108	101200	459678010	9820	9790	9820	9790	174
656	20231108	101100	457973100	9800	9800	9800	9800	32
657	20231108	101000	457659500	9800	9820	9820	9800	1397
658	20231108	100900	443968880	9820	9800	9820	9800	238
659	20231108	100800	441635760	9800	9770	9830	9760	113
660	20231108	100700	440529900	9840	9790	9840	9790	114
661	20231108	100600	439413090	9790	9750	9790	9750	1352
662	20231108	100500	426225670	9750	9730	9750	9730	26
663	20231108	100400	425972490	9750	9750	9750	9750	4
664	20231108	100300	425933490	9750	9750	9750	9720	2392
665	20231108	100200	402660890	9750	9770	9770	9750	234
666	20231108	100100	400378160	9770	9780	9780	9770	203
667	20231108	100000	398394160	9790	9790	9790	9790	0
668	20231108	095900	398394160	9790	9790	9790	9790	207
669	20231108	095800	396367630	9790	9780	9790	9780	9
670	20231108	095700	396279540	9780	9790	9790	9780	55
671	20231108	095600	395741410	9780	9800	9800	9780	400
672	20231108	095500	391824690	9800	9800	9800	9800	0
673	20231108	095400	391824690	9800	9800	9800	9790	240
674	20231108	095300	389473860	9800	9820	9820	9800	470
675	20231108	095200	384864530	9820	9820	9820	9820	84
676	20231108	095100	384039650	9820	9820	9820	9820	935
677	20231108	095000	374857950	9820	9820	9820	9820	7
678	20231108	094900	374789210	9820	9830	9850	9820	1375
679	20231108	094800	361271390	9840	9840	9840	9840	87
680	20231108	094700	360415310	9840	9860	9860	9840	496
681	20231108	094600	355529230	9870	9870	9870	9870	84
682	20231108	094500	354700150	9860	9880	9880	9860	714
683	20231108	094400	347655080	9870	9870	9880	9870	824
684	20231108	094300	339520300	9870	9870	9870	9870	26
685	20231108	094200	339263680	9870	9860	9870	9850	141
686	20231108	094100	337873980	9880	9870	9880	9870	21
687	20231108	094000	337666660	9880	9840	9880	9840	31
688	20231108	093900	337361300	9840	9880	9880	9840	36
689	20231108	093800	337005710	9880	9870	9880	9830	698
690	20231108	093700	330134660	9840	9840	9840	9840	5
691	20231108	093600	330085460	9820	9820	9820	9820	0
692	20231108	093500	330085460	9820	9830	9830	9820	303
693	20231108	093400	327109970	9830	9840	9840	9830	185
694	20231108	093300	325289830	9890	9900	9900	9850	318
695	20231108	093200	322157240	9900	9850	9900	9850	85
696	20231108	093100	321316990	9850	9890	9900	9850	3111
697	20231108	093000	290557540	9900	9890	9900	9880	790
698	20231108	092900	282738520	9900	9790	9900	9780	594
699	20231108	092800	276896160	9790	9760	9790	9760	33
700	20231108	092700	276573330	9750	9760	9760	9750	520
701	20231108	092600	271499320	9760	9740	9760	9730	1119
702	20231108	092500	260600110	9710	9710	9720	9700	1630
703	20231108	092400	244779730	9710	9720	9720	9710	421
704	20231108	092300	240691720	9720	9720	9720	9700	1201
705	20231108	092200	229032770	9720	9760	9770	9700	3850
706	20231108	092100	191562530	9770	9790	9790	9770	200
707	20231108	092000	189607880	9800	9770	9800	9760	875
708	20231108	091900	181055050	9760	9770	9770	9760	884
709	20231108	091800	172419890	9780	9760	9780	9760	984
710	20231108	091700	162808490	9760	9760	9760	9740	1112
711	20231108	091600	151957550	9740	9750	9760	9730	2305
712	20231108	091500	129495580	9740	9830	9830	9740	2197
713	20231108	091400	107964600	9830	9820	9860	9820	749
714	20231108	091300	100600870	9820	9860	9860	9820	1097
715	20231108	091200	89801590	9870	9870	9870	9860	71
716	20231108	091100	89101230	9870	9880	9880	9870	330
717	20231108	091000	85841830	9880	9830	9880	9810	380
718	20231108	090900	82108230	9810	9900	9900	9810	1814
719	20231108	090800	64206890	9970	9960	9980	9920	1452
720	20231108	090700	49776670	9980	9970	9980	9950	941
721	20231108	090600	40402410	9960	9980	9980	9960	145
722	20231108	090500	38955810	9980	9970	9980	9970	1573
723	20231108	090400	23263600	9970	9970	9970	9970	272
724	20231108	090300	20551760	9960	9940	9960	9940	65
725	20231108	090200	19905010	9940	9930	9940	9920	58
726	20231108	090100	19328590	9920	9900	9930	9890	1489
727	20231108	090000	4580310	9900	9930	9930	9900	462