KissMeData/049720/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192800	1712314950	9570	9570	9570	9570	5075
3	20231107	192700	1712314950	9570	9570	9570	9570	0
4	20231107	192600	1712314950	9570	9570	9570	9570	0
5	20231107	192500	1712314950	9570	9570	9570	9570	0
6	20231107	192400	1712314950	9570	9570	9570	9570	0
7	20231107	192300	1712314950	9570	9570	9570	9570	0
8	20231107	192200	1712314950	9570	9570	9570	9570	0
9	20231107	192100	1712314950	9570	9570	9570	9570	0
10	20231107	192000	1712314950	9570	9570	9570	9570	0
11	20231107	191900	1712314950	9570	9570	9570	9570	0
12	20231107	191800	1712314950	9570	9570	9570	9570	0
13	20231107	191700	1712314950	9570	9570	9570	9570	0
14	20231107	191600	1712314950	9570	9570	9570	9570	0
15	20231107	191500	1712314950	9570	9570	9570	9570	0
16	20231107	191400	1712314950	9570	9570	9570	9570	0
17	20231107	191300	1712314950	9570	9570	9570	9570	0
18	20231107	191200	1712314950	9570	9570	9570	9570	0
19	20231107	191100	1712314950	9570	9570	9570	9570	0
20	20231107	191000	1712314950	9570	9570	9570	9570	0
21	20231107	190900	1712314950	9570	9570	9570	9570	0
22	20231107	190800	1712314950	9570	9570	9570	9570	0
23	20231107	190700	1712314950	9570	9570	9570	9570	0
24	20231107	190600	1712314950	9570	9570	9570	9570	0
25	20231107	190500	1712314950	9570	9570	9570	9570	0
26	20231107	190400	1712314950	9570	9570	9570	9570	0
27	20231107	190300	1712314950	9570	9570	9570	9570	0
28	20231107	190200	1712314950	9570	9570	9570	9570	0
29	20231107	190100	1712314950	9570	9570	9570	9570	0
30	20231107	190000	1712314950	9570	9570	9570	9570	0
31	20231107	185900	1712314950	9570	9570	9570	9570	0
32	20231107	185800	1712314950	9570	9570	9570	9570	5075
33	20231107	185700	1712314950	9570	9570	9570	9570	0
34	20231107	185600	1712314950	9570	9570	9570	9570	0
35	20231107	185500	1712314950	9570	9570	9570	9570	0
36	20231107	185400	1712314950	9570	9570	9570	9570	0
37	20231107	185300	1712314950	9570	9570	9570	9570	0
38	20231107	185200	1712314950	9570	9570	9570	9570	0
39	20231107	185100	1712314950	9570	9570	9570	9570	0
40	20231107	185000	1712314950	9570	9570	9570	9570	0
41	20231107	184900	1712314950	9570	9570	9570	9570	0
42	20231107	184800	1712314950	9570	9570	9570	9570	0
43	20231107	184700	1712314950	9570	9570	9570	9570	0
44	20231107	184600	1712314950	9570	9570	9570	9570	0
45	20231107	184500	1712314950	9570	9570	9570	9570	0
46	20231107	184400	1712314950	9570	9570	9570	9570	0
47	20231107	184300	1712314950	9570	9570	9570	9570	0
48	20231107	184200	1712314950	9570	9570	9570	9570	0
49	20231107	184100	1712314950	9570	9570	9570	9570	0
50	20231107	184000	1712314950	9570	9570	9570	9570	0
51	20231107	183900	1712314950	9570	9570	9570	9570	0
52	20231107	183800	1712314950	9570	9570	9570	9570	0
53	20231107	183700	1712314950	9570	9570	9570	9570	0
54	20231107	183600	1712314950	9570	9570	9570	9570	0
55	20231107	183500	1712314950	9570	9570	9570	9570	0
56	20231107	183400	1712314950	9570	9570	9570	9570	0
57	20231107	183300	1712314950	9570	9570	9570	9570	0
58	20231107	183200	1712314950	9570	9570	9570	9570	0
59	20231107	183100	1712314950	9570	9570	9570	9570	0
60	20231107	183000	1712314950	9570	9570	9570	9570	0
61	20231107	182900	1712314950	9570	9570	9570	9570	0
62	20231107	182800	1712314950	9570	9570	9570	9570	5075
63	20231107	182700	1712314950	9570	9570	9570	9570	0
64	20231107	182600	1712314950	9570	9570	9570	9570	0
65	20231107	182500	1712314950	9570	9570	9570	9570	0
66	20231107	182400	1712314950	9570	9570	9570	9570	0
67	20231107	182300	1712314950	9570	9570	9570	9570	0
68	20231107	182200	1712314950	9570	9570	9570	9570	0
69	20231107	182100	1712314950	9570	9570	9570	9570	0
70	20231107	182000	1712314950	9570	9570	9570	9570	0
71	20231107	181900	1712314950	9570	9570	9570	9570	0
72	20231107	181800	1712314950	9570	9570	9570	9570	0
73	20231107	181700	1712314950	9570	9570	9570	9570	0
74	20231107	181600	1712314950	9570	9570	9570	9570	0
75	20231107	181500	1712314950	9570	9570	9570	9570	0
76	20231107	181400	1712314950	9570	9570	9570	9570	0
77	20231107	181300	1712314950	9570	9570	9570	9570	0
78	20231107	181200	1712314950	9570	9570	9570	9570	0
79	20231107	181100	1712314950	9570	9570	9570	9570	0
80	20231107	181000	1712314950	9570	9570	9570	9570	0
81	20231107	180900	1712314950	9570	9570	9570	9570	0
82	20231107	180800	1712314950	9570	9570	9570	9570	0
83	20231107	180700	1712314950	9570	9570	9570	9570	0
84	20231107	180600	1712314950	9570	9570	9570	9570	0
85	20231107	180500	1712314950	9570	9570	9570	9570	0
86	20231107	180400	1712314950	9570	9570	9570	9570	0
87	20231107	180300	1712314950	9570	9570	9570	9570	0
88	20231107	180200	1712314950	9570	9570	9570	9570	0
89	20231107	180100	1712314950	9570	9570	9570	9570	0
90	20231107	180000	1712314950	9570	9570	9570	9570	0
91	20231107	175900	1712314950	9570	9570	9570	9570	0
92	20231107	175800	1712314950	9570	9570	9570	9570	5075
93	20231107	175700	1712314950	9570	9570	9570	9570	0
94	20231107	175600	1712314950	9570	9570	9570	9570	0
95	20231107	175500	1712314950	9570	9570	9570	9570	0
96	20231107	175400	1712314950	9570	9570	9570	9570	0
97	20231107	175300	1712314950	9570	9570	9570	9570	0
98	20231107	175200	1712314950	9570	9570	9570	9570	0
99	20231107	175100	1712314950	9570	9570	9570	9570	0
100	20231107	175000	1712314950	9570	9570	9570	9570	0
101	20231107	174900	1712314950	9570	9570	9570	9570	0
102	20231107	174800	1712314950	9570	9570	9570	9570	0
103	20231107	174700	1712314950	9570	9570	9570	9570	0
104	20231107	174600	1712314950	9570	9570	9570	9570	0
105	20231107	174500	1712314950	9570	9570	9570	9570	0
106	20231107	174400	1712314950	9570	9570	9570	9570	0
107	20231107	174300	1712314950	9570	9570	9570	9570	0
108	20231107	174200	1712314950	9570	9570	9570	9570	0
109	20231107	174100	1712314950	9570	9570	9570	9570	0
110	20231107	174000	1712314950	9570	9570	9570	9570	0
111	20231107	173900	1712314950	9570	9570	9570	9570	0
112	20231107	173800	1712314950	9570	9570	9570	9570	0
113	20231107	173700	1712314950	9570	9570	9570	9570	0
114	20231107	173600	1712314950	9570	9570	9570	9570	0
115	20231107	173500	1712314950	9570	9570	9570	9570	0
116	20231107	173400	1712314950	9570	9570	9570	9570	0
117	20231107	173300	1712314950	9570	9570	9570	9570	0
118	20231107	173200	1712314950	9570	9570	9570	9570	0
119	20231107	173100	1712314950	9570	9570	9570	9570	0
120	20231107	173000	1712314950	9570	9570	9570	9570	0
121	20231107	172900	1712314950	9570	9570	9570	9570	0
122	20231107	172800	1712314950	9570	9570	9570	9570	5075
123	20231107	172700	1712314950	9570	9570	9570	9570	0
124	20231107	172600	1712314950	9570	9570	9570	9570	0
125	20231107	172500	1712314950	9570	9570	9570	9570	0
126	20231107	172400	1712314950	9570	9570	9570	9570	0
127	20231107	172300	1712314950	9570	9570	9570	9570	0
128	20231107	172200	1712314950	9570	9570	9570	9570	0
129	20231107	172100	1712314950	9570	9570	9570	9570	0
130	20231107	172000	1712314950	9570	9570	9570	9570	0
131	20231107	171900	1712314950	9570	9570	9570	9570	0
132	20231107	171800	1712314950	9570	9570	9570	9570	0
133	20231107	171700	1712314950	9570	9570	9570	9570	0
134	20231107	171600	1712314950	9570	9570	9570	9570	0
135	20231107	171500	1712314950	9570	9570	9570	9570	0
136	20231107	171400	1712314950	9570	9570	9570	9570	0
137	20231107	171300	1712314950	9570	9570	9570	9570	0
138	20231107	171200	1712314950	9570	9570	9570	9570	0
139	20231107	171100	1712314950	9570	9570	9570	9570	0
140	20231107	171000	1712314950	9570	9570	9570	9570	0
141	20231107	170900	1712314950	9570	9570	9570	9570	0
142	20231107	170800	1712314950	9570	9570	9570	9570	0
143	20231107	170700	1712314950	9570	9570	9570	9570	0
144	20231107	170600	1712314950	9570	9570	9570	9570	0
145	20231107	170500	1712314950	9570	9570	9570	9570	0
146	20231107	170400	1712314950	9570	9570	9570	9570	0
147	20231107	170300	1712314950	9570	9570	9570	9570	0
148	20231107	170200	1712314950	9570	9570	9570	9570	0
149	20231107	170100	1712314950	9570	9570	9570	9570	0
150	20231107	170000	1712314950	9570	9570	9570	9570	0
151	20231107	165900	1712314950	9570	9570	9570	9570	0
152	20231107	165800	1712314950	9570	9570	9570	9570	5075
153	20231107	165700	1712314950	9570	9570	9570	9570	0
154	20231107	165600	1712314950	9570	9570	9570	9570	0
155	20231107	165500	1712314950	9570	9570	9570	9570	0
156	20231107	165400	1712314950	9570	9570	9570	9570	0
157	20231107	165300	1712314950	9570	9570	9570	9570	0
158	20231107	165200	1712314950	9570	9570	9570	9570	0
159	20231107	165100	1712314950	9570	9570	9570	9570	0
160	20231107	165000	1712314950	9570	9570	9570	9570	0
161	20231107	164900	1712314950	9570	9570	9570	9570	0
162	20231107	164800	1712314950	9570	9570	9570	9570	0
163	20231107	164700	1712314950	9570	9570	9570	9570	0
164	20231107	164600	1712314950	9570	9570	9570	9570	0
165	20231107	164500	1712314950	9570	9570	9570	9570	0
166	20231107	164400	1712314950	9570	9570	9570	9570	0
167	20231107	164300	1712314950	9570	9570	9570	9570	0
168	20231107	164200	1712314950	9570	9570	9570	9570	0
169	20231107	164100	1712314950	9570	9570	9570	9570	0
170	20231107	164000	1712314950	9570	9570	9570	9570	0
171	20231107	163900	1712314950	9570	9570	9570	9570	0
172	20231107	163800	1712314950	9570	9570	9570	9570	0
173	20231107	163700	1712314950	9570	9570	9570	9570	0
174	20231107	163600	1712314950	9570	9570	9570	9570	0
175	20231107	163500	1712314950	9570	9570	9570	9570	0
176	20231107	163400	1712314950	9570	9570	9570	9570	0
177	20231107	163300	1712314950	9570	9570	9570	9570	0
178	20231107	163200	1712314950	9570	9570	9570	9570	0
179	20231107	163100	1712314950	9570	9570	9570	9570	0
180	20231107	163000	1712314950	9570	9570	9570	9570	0
181	20231107	162900	1712314950	9570	9570	9570	9570	0
182	20231107	162800	1712314950	9570	9570	9570	9570	5075
183	20231107	162700	1712314950	9570	9570	9570	9570	0
184	20231107	162600	1712314950	9570	9570	9570	9570	0
185	20231107	162500	1712314950	9570	9570	9570	9570	0
186	20231107	162400	1712314950	9570	9570	9570	9570	0
187	20231107	162300	1712314950	9570	9570	9570	9570	0
188	20231107	162200	1712314950	9570	9570	9570	9570	0
189	20231107	162100	1712314950	9570	9570	9570	9570	0
190	20231107	162000	1712314950	9570	9570	9570	9570	0
191	20231107	161900	1712314950	9570	9570	9570	9570	0
192	20231107	161800	1712314950	9570	9570	9570	9570	0
193	20231107	161700	1712314950	9570	9570	9570	9570	0
194	20231107	161600	1712314950	9570	9570	9570	9570	0
195	20231107	161500	1712314950	9570	9570	9570	9570	0
196	20231107	161400	1712314950	9570	9570	9570	9570	0
197	20231107	161300	1712314950	9570	9570	9570	9570	0
198	20231107	161200	1712314950	9570	9570	9570	9570	0
199	20231107	161100	1712314950	9570	9570	9570	9570	0
200	20231107	161000	1712314950	9570	9570	9570	9570	0
201	20231107	160900	1712314950	9570	9570	9570	9570	0
202	20231107	160800	1712314950	9570	9570	9570	9570	0
203	20231107	160700	1712314950	9570	9570	9570	9570	0
204	20231107	160600	1712314950	9570	9570	9570	9570	0
205	20231107	160500	1712314950	9570	9570	9570	9570	0
206	20231107	160400	1712314950	9570	9570	9570	9570	0
207	20231107	160300	1712314950	9570	9570	9570	9570	0
208	20231107	160200	1712314950	9570	9570	9570	9570	0
209	20231107	160100	1712314950	9570	9570	9570	9570	0
210	20231107	160000	1712314950	9570	9570	9570	9570	0
211	20231107	155900	1712314950	9570	9570	9570	9570	0
212	20231107	155800	1712314950	9570	9570	9570	9570	5075
213	20231107	155700	1712314950	9570	9570	9570	9570	0
214	20231107	155600	1712314950	9570	9570	9570	9570	0
215	20231107	155500	1712314950	9570	9570	9570	9570	0
216	20231107	155400	1712314950	9570	9570	9570	9570	0
217	20231107	155300	1712314950	9570	9570	9570	9570	0
218	20231107	155200	1712314950	9570	9570	9570	9570	0
219	20231107	155100	1712314950	9570	9570	9570	9570	0
220	20231107	155000	1712314950	9570	9570	9570	9570	0
221	20231107	154900	1712314950	9570	9570	9570	9570	0
222	20231107	154800	1712314950	9570	9570	9570	9570	0
223	20231107	154700	1712314950	9570	9570	9570	9570	0
224	20231107	154600	1712314950	9570	9570	9570	9570	0
225	20231107	154500	1712314950	9570	9570	9570	9570	0
226	20231107	154400	1712314950	9570	9570	9570	9570	0
227	20231107	154300	1712314950	9570	9570	9570	9570	0
228	20231107	154200	1712314950	9570	9570	9570	9570	0
229	20231107	154100	1712314950	9570	9570	9570	9570	0
230	20231107	154000	1712314950	9570	9570	9570	9570	0
231	20231107	153900	1712314950	9570	9570	9570	9570	0
232	20231107	153800	1712314950	9570	9570	9570	9570	0
233	20231107	153700	1712314950	9570	9570	9570	9570	0
234	20231107	153600	1712314950	9570	9570	9570	9570	0
235	20231107	153500	1712314950	9570	9570	9570	9570	0
236	20231107	153400	1712314950	9570	9570	9570	9570	0
237	20231107	153300	1712314950	9570	9570	9570	9570	0
238	20231107	153200	1712314950	9570	9570	9570	9570	0
239	20231107	153100	1712314950	9570	9570	9570	9570	0
240	20231107	153000	1712314950	9570	9570	9570	9570	5075
241	20231107	152900	1663747200	9580	9580	9580	9580	0
242	20231107	152800	1663747200	9580	9580	9580	9580	0
243	20231107	152700	1663747200	9580	9580	9580	9580	0
244	20231107	152600	1663747200	9580	9580	9580	9580	0
245	20231107	152500	1663747200	9580	9580	9580	9580	0
246	20231107	152400	1663747200	9580	9580	9580	9580	0
247	20231107	152300	1663747200	9580	9580	9580	9580	0
248	20231107	152200	1663747200	9580	9580	9580	9580	0
249	20231107	152100	1663747200	9580	9580	9580	9580	0
250	20231107	152000	1663747200	9580	9580	9580	9580	0
251	20231107	151900	1663747200	9580	9590	9590	9570	1363
252	20231107	151800	1650700370	9590	9580	9590	9580	94
253	20231107	151700	1649799210	9580	9580	9590	9580	23
254	20231107	151600	1649578850	9580	9580	9580	9570	529
255	20231107	151500	1644515030	9580	9580	9580	9580	14
256	20231107	151400	1644380910	9580	9590	9590	9580	54
257	20231107	151300	1643863540	9590	9590	9590	9580	222
258	20231107	151200	1641735670	9590	9580	9590	9570	1259
259	20231107	151100	1629675910	9590	9580	9590	9580	1754
260	20231107	151000	1612871780	9580	9570	9580	9570	12
261	20231107	150900	1612756840	9580	9580	9580	9570	44
262	20231107	150800	1612335340	9570	9580	9580	9570	146
263	20231107	150700	1610937960	9570	9570	9580	9570	42
264	20231107	150600	1610535800	9580	9570	9580	9570	1688
265	20231107	150500	1594381500	9580	9580	9580	9560	2297
266	20231107	150400	1572395440	9580	9580	9580	9570	177
267	20231107	150300	1570700780	9590	9580	9590	9580	257
268	20231107	150200	1568238110	9590	9590	9590	9570	373
269	20231107	150100	1564664670	9600	9600	9600	9600	0
270	20231107	150000	1564664670	9600	9600	9600	9600	1
271	20231107	145900	1564655070	9580	9580	9580	9580	115
272	20231107	145800	1563553370	9600	9590	9600	9590	9
273	20231107	145700	1563467050	9580	9580	9580	9580	5
274	20231107	145600	1563419150	9600	9580	9600	9570	553
275	20231107	145500	1558126280	9600	9600	9600	9580	53
276	20231107	145400	1557618500	9590	9580	9600	9580	200
277	20231107	145300	1555701480	9600	9580	9600	9580	783
278	20231107	145200	1548199800	9590	9600	9600	9580	580
279	20231107	145100	1542642160	9590	9590	9600	9590	718
280	20231107	145000	1535755520	9600	9590	9600	9590	73
281	20231107	144900	1535055310	9590	9600	9600	9580	185
282	20231107	144800	1533281050	9600	9590	9600	9580	2148
283	20231107	144700	1512692190	9590	9570	9590	9570	207
284	20231107	144600	1510710110	9590	9580	9590	9580	114
285	20231107	144500	1509617980	9590	9590	9590	9580	136
286	20231107	144400	1508315080	9590	9580	9590	9580	39
287	20231107	144300	1507941270	9580	9590	9590	9580	1055
288	20231107	144200	1497834350	9580	9590	9590	9580	104
289	20231107	144100	1496837980	9590	9590	9590	9560	17441
290	20231107	144000	1329723020	9590	9590	9600	9590	2047
291	20231107	143900	1310092220	9600	9600	9600	9600	15
292	20231107	143800	1309948220	9600	9610	9610	9590	10404
293	20231107	143700	1210086410	9610	9610	9610	9610	5
294	20231107	143600	1210038360	9610	9600	9610	9600	514
295	20231107	143500	1205101770	9610	9610	9610	9600	287
296	20231107	143400	1202346460	9610	9610	9610	9610	11
297	20231107	143300	1202240750	9610	9610	9610	9610	219
298	20231107	143200	1200136160	9610	9610	9610	9610	159
299	20231107	143100	1198608170	9620	9620	9620	9620	1
300	20231107	143000	1198598550	9600	9610	9610	9600	46
301	20231107	142900	1198156840	9620	9620	9620	9620	1
302	20231107	142800	1198147220	9620	9610	9620	9610	748
303	20231107	142700	1190958480	9610	9610	9610	9610	474
304	20231107	142600	1186403340	9610	9620	9620	9610	851
305	20231107	142500	1178218220	9610	9610	9610	9610	195
306	20231107	142400	1176344270	9620	9610	9620	9610	533
307	20231107	142300	1171222110	9610	9610	9620	9610	2198
308	20231107	142200	1150099270	9610	9610	9610	9610	1852
309	20231107	142100	1132301550	9620	9620	9620	9620	1
310	20231107	142000	1132291930	9610	9620	9620	9610	4
311	20231107	141900	1132253460	9620	9620	9620	9620	26
312	20231107	141800	1132003340	9620	9620	9620	9620	3
313	20231107	141700	1131974480	9610	9610	9610	9610	0
314	20231107	141600	1131974480	9610	9610	9610	9610	364
315	20231107	141500	1128476440	9620	9620	9620	9610	369
316	20231107	141400	1124928300	9620	9620	9620	9620	85
317	20231107	141300	1124110600	9620	9620	9620	9620	0
318	20231107	141200	1124110600	9620	9620	9620	9620	10
319	20231107	141100	1124014400	9620	9610	9620	9610	992
320	20231107	141000	1114472120	9620	9620	9620	9620	0
321	20231107	140900	1114472120	9620	9620	9630	9620	1496
322	20231107	140800	1100071590	9620	9620	9620	9620	1
323	20231107	140700	1100061970	9620	9620	9620	9620	11
324	20231107	140600	1099956150	9620	9620	9620	9620	1
325	20231107	140500	1099946530	9620	9620	9620	9620	0
326	20231107	140400	1099946530	9620	9620	9620	9610	510
327	20231107	140300	1095044880	9620	9620	9620	9620	249
328	20231107	140200	1092649500	9620	9620	9620	9620	717
329	20231107	140100	1085751960	9620	9620	9620	9620	1
330	20231107	140000	1085742340	9620	9620	9620	9620	1
331	20231107	135900	1085732720	9630	9620	9630	9620	500
332	20231107	135800	1080919690	9620	9620	9620	9620	0
333	20231107	135700	1080919690	9620	9620	9630	9620	1233
334	20231107	135600	1069057110	9630	9630	9630	9630	11
335	20231107	135500	1068951180	9630	9630	9630	9630	622
336	20231107	135400	1062961320	9630	9630	9630	9630	631
337	20231107	135300	1056884790	9620	9630	9630	9620	170
338	20231107	135200	1055248890	9630	9630	9630	9630	6
339	20231107	135100	1055191110	9630	9630	9630	9630	1
340	20231107	135000	1055181480	9620	9630	9630	9620	710
341	20231107	134900	1048351180	9630	9630	9630	9630	1
342	20231107	134800	1048341550	9630	9630	9630	9630	6
343	20231107	134700	1048283770	9630	9630	9630	9630	50
344	20231107	134600	1047802270	9630	9630	9630	9630	200
345	20231107	134500	1045876270	9630	9630	9630	9630	1
346	20231107	134400	1045866640	9630	9630	9630	9620	71
347	20231107	134300	1045183460	9620	9630	9640	9620	167
348	20231107	134200	1043576870	9630	9630	9630	9630	3
349	20231107	134100	1043547980	9630	9630	9630	9630	270
350	20231107	134000	1040947880	9630	9630	9630	9630	0
351	20231107	133900	1040947880	9630	9630	9630	9630	1
352	20231107	133800	1040938250	9630	9630	9630	9630	51
353	20231107	133700	1040447120	9630	9620	9630	9620	356
354	20231107	133600	1037021890	9630	9630	9630	9630	50
355	20231107	133500	1036540390	9630	9630	9630	9630	0
356	20231107	133400	1036540390	9630	9630	9630	9630	52
357	20231107	133300	1036039630	9630	9620	9630	9620	341
358	20231107	133200	1032759200	9620	9620	9620	9620	10
359	20231107	133100	1032663000	9620	9620	9620	9620	59
360	20231107	133000	1032095420	9620	9620	9620	9620	91
361	20231107	132900	1031220000	9620	9620	9620	9620	0
362	20231107	132800	1031220000	9620	9620	9620	9620	51
363	20231107	132700	1030729380	9620	9620	9620	9620	429
364	20231107	132600	1026602400	9620	9620	9620	9620	600
365	20231107	132500	1020830400	9620	9620	9620	9620	39
366	20231107	132400	1020455220	9630	9630	9630	9630	10
367	20231107	132300	1020358920	9630	9630	9630	9630	30
368	20231107	132200	1020070020	9630	9630	9630	9630	2
369	20231107	132100	1020050760	9630	9630	9630	9630	0
370	20231107	132000	1020050760	9630	9630	9630	9630	111
371	20231107	131900	1018981830	9630	9630	9630	9630	0
372	20231107	131800	1018981830	9630	9630	9630	9630	0
373	20231107	131700	1018981830	9630	9630	9630	9630	0
374	20231107	131600	1018981830	9630	9630	9630	9630	587
375	20231107	131500	1013329020	9630	9620	9630	9610	405
376	20231107	131400	1009436840	9620	9620	9620	9620	0
377	20231107	131300	1009436840	9620	9620	9620	9620	0
378	20231107	131200	1009436840	9620	9620	9620	9620	341
379	20231107	131100	1006156420	9630	9630	9630	9630	143
380	20231107	131000	1004779330	9630	9620	9630	9620	361
381	20231107	130900	1001304870	9620	9620	9620	9620	0
382	20231107	130800	1001304870	9620	9620	9620	9620	16
383	20231107	130700	1001150950	9620	9620	9620	9620	13
384	20231107	130600	1001025890	9620	9610	9620	9610	424
385	20231107	130500	996951150	9610	9610	9610	9600	705
386	20231107	130400	990182690	9600	9610	9610	9600	47
387	20231107	130300	989731030	9610	9600	9610	9600	41
388	20231107	130200	989337220	9600	9610	9610	9600	2762
389	20231107	130100	962794410	9610	9610	9610	9610	203
390	20231107	130000	960843580	9620	9620	9620	9620	3
391	20231107	125900	960814720	9620	9610	9620	9610	105
392	20231107	125800	959805620	9620	9620	9620	9610	353
393	20231107	125700	956413060	9620	9610	9620	9610	366
394	20231107	125600	952893790	9620	9620	9620	9620	527
395	20231107	125500	947824050	9630	9630	9630	9630	31
396	20231107	125400	947525520	9620	9620	9620	9620	0
397	20231107	125300	947525520	9620	9620	9620	9620	0
398	20231107	125200	947525520	9620	9630	9630	9620	36
399	20231107	125100	947179150	9630	9610	9630	9610	172
400	20231107	125000	945526090	9620	9620	9630	9620	21
401	20231107	124900	945324060	9630	9620	9630	9610	1343
402	20231107	124800	932414670	9620	9630	9630	9620	166
403	20231107	124700	930817740	9620	9620	9630	9610	1045
404	20231107	124600	920771100	9620	9620	9620	9620	752
405	20231107	124500	913536860	9620	9620	9620	9620	2888
406	20231107	124400	885754300	9630	9630	9630	9630	101
407	20231107	124300	884781670	9630	9630	9630	9630	0
408	20231107	124200	884781670	9630	9630	9630	9630	430
409	20231107	124100	880640770	9630	9630	9630	9630	1
410	20231107	124000	880631140	9630	9630	9640	9630	818
411	20231107	123900	872753630	9630	9640	9640	9630	128
412	20231107	123800	871520960	9630	9640	9640	9630	40
413	20231107	123700	871135370	9640	9640	9640	9640	402
414	20231107	123600	867260090	9620	9620	9620	9620	63
415	20231107	123500	866654030	9620	9610	9620	9610	254
416	20231107	123400	864212090	9620	9610	9620	9610	453
417	20231107	123300	859856620	9620	9630	9630	9620	74
418	20231107	123200	859144720	9640	9620	9640	9620	163
419	20231107	123100	857576640	9640	9640	9640	9620	128
420	20231107	123000	856342920	9640	9650	9650	9620	2735
421	20231107	122900	830017010	9640	9640	9640	9640	30
422	20231107	122800	829727810	9650	9650	9650	9650	36
423	20231107	122700	829380410	9650	9650	9650	9650	25
424	20231107	122600	829139160	9650	9650	9650	9650	1
425	20231107	122500	829129510	9640	9640	9640	9640	11
426	20231107	122400	829023470	9640	9650	9650	9640	114
427	20231107	122300	827924500	9640	9640	9640	9640	0
428	20231107	122200	827924500	9640	9640	9640	9640	10
429	20231107	122100	827828100	9650	9640	9650	9640	259
430	20231107	122000	825331330	9640	9640	9640	9640	370
431	20231107	121900	821764530	9650	9640	9650	9640	370
432	20231107	121800	818197720	9650	9650	9660	9650	21
433	20231107	121700	817995060	9660	9660	9660	9660	50
434	20231107	121600	817512060	9660	9660	9660	9660	0
435	20231107	121500	817512060	9660	9660	9660	9660	0
436	20231107	121400	817512060	9660	9670	9670	9660	151
437	20231107	121300	816052990	9680	9680	9680	9680	143
438	20231107	121200	814668750	9680	9660	9680	9660	445
439	20231107	121100	810367490	9650	9670	9670	9650	837
440	20231107	121000	802288290	9670	9670	9670	9660	1358
441	20231107	120900	789169430	9670	9670	9670	9670	290
442	20231107	120800	786365130	9650	9670	9670	9650	345
443	20231107	120700	783035410	9680	9680	9680	9680	0
444	20231107	120600	783035410	9680	9680	9680	9680	0
445	20231107	120500	783035410	9680	9680	9680	9680	0
446	20231107	120400	783035410	9680	9670	9680	9670	210
447	20231107	120300	781004660	9680	9680	9680	9680	5
448	20231107	120200	780956260	9680	9680	9680	9680	0
449	20231107	120100	780956260	9680	9680	9680	9680	52
450	20231107	120000	780452900	9680	9680	9680	9680	0
451	20231107	115900	780452900	9680	9680	9680	9680	11
452	20231107	115800	780346420	9680	9670	9680	9670	788
453	20231107	115700	772718930	9660	9660	9660	9660	8
454	20231107	115600	772641650	9660	9660	9660	9650	82
455	20231107	115500	771850330	9650	9650	9650	9650	154
456	20231107	115400	770364230	9660	9660	9660	9660	0
457	20231107	115300	770364230	9660	9670	9670	9660	356
458	20231107	115200	766924230	9670	9670	9670	9670	150
459	20231107	115100	765473730	9670	9670	9670	9670	0
460	20231107	115000	765473730	9670	9670	9670	9670	0
461	20231107	114900	765473730	9670	9670	9670	9670	11
462	20231107	114800	765367360	9670	9670	9670	9670	53
463	20231107	114700	764854850	9670	9670	9670	9670	108
464	20231107	114600	763810490	9670	9670	9670	9670	0
465	20231107	114500	763810490	9670	9670	9670	9670	30
466	20231107	114400	763520390	9670	9670	9670	9670	0
467	20231107	114300	763520390	9670	9670	9670	9670	0
468	20231107	114200	763520390	9670	9670	9670	9670	1
469	20231107	114100	763510720	9650	9670	9670	9650	335
470	20231107	114000	760277560	9680	9680	9680	9680	2
471	20231107	113900	760258200	9680	9680	9680	9680	2
472	20231107	113800	760238840	9680	9680	9680	9680	15
473	20231107	113700	760093640	9680	9690	9690	9680	7
474	20231107	113600	760025870	9690	9690	9690	9690	0
475	20231107	113500	760025870	9690	9690	9690	9690	16
476	20231107	113400	759870830	9690	9690	9690	9690	21
477	20231107	113300	759667340	9670	9690	9690	9670	56
478	20231107	113200	759125800	9690	9690	9690	9690	0
479	20231107	113100	759125800	9690	9660	9690	9660	16
480	20231107	113000	758971180	9660	9660	9660	9660	107
481	20231107	112900	757937560	9660	9680	9680	9650	173
482	20231107	112800	756267800	9690	9690	9690	9690	0
483	20231107	112700	756267800	9690	9690	9690	9690	10
484	20231107	112600	756170900	9700	9690	9700	9690	638
485	20231107	112500	749986750	9690	9690	9690	9690	202
486	20231107	112400	748029370	9670	9700	9700	9670	47
487	20231107	112300	747574370	9690	9670	9700	9670	2591
488	20231107	112200	722475720	9680	9680	9680	9650	944
489	20231107	112100	713343870	9670	9670	9670	9670	505
490	20231107	112000	708460520	9680	9670	9680	9670	5
491	20231107	111900	708412160	9680	9670	9680	9670	243
492	20231107	111800	706062130	9660	9660	9660	9650	627
493	20231107	111700	700006310	9660	9660	9660	9660	0
494	20231107	111600	700006310	9660	9660	9660	9660	13
495	20231107	111500	699880730	9660	9660	9660	9660	30
496	20231107	111400	699590930	9650	9650	9660	9640	254
497	20231107	111300	697140120	9660	9660	9660	9660	12
498	20231107	111200	697024200	9660	9660	9660	9660	5
499	20231107	111100	696975900	9660	9660	9660	9660	119
500	20231107	111000	695826360	9650	9650	9650	9650	23
501	20231107	110900	695604410	9650	9650	9650	9650	87
502	20231107	110800	694764860	9640	9650	9650	9640	115
503	20231107	110700	693656210	9650	9650	9650	9650	47
504	20231107	110600	693202660	9650	9650	9650	9650	3
505	20231107	110500	693173710	9650	9650	9650	9650	8
506	20231107	110400	693096510	9650	9650	9650	9650	20
507	20231107	110300	692903510	9640	9650	9650	9640	161
508	20231107	110200	691351360	9650	9650	9650	9650	71
509	20231107	110100	690666210	9650	9650	9650	9650	31
510	20231107	110000	690367060	9640	9640	9640	9640	200
511	20231107	105900	688439060	9640	9640	9640	9640	0
512	20231107	105800	688439060	9640	9640	9640	9640	100
513	20231107	105700	687475060	9640	9640	9640	9640	100
514	20231107	105600	686511060	9640	9640	9640	9640	165
515	20231107	105500	684920460	9630	9630	9630	9630	1
516	20231107	105400	684910830	9640	9640	9640	9640	50
517	20231107	105300	684428830	9640	9640	9640	9640	377
518	20231107	105200	680794550	9640	9640	9640	9640	10
519	20231107	105100	680698150	9640	9640	9640	9640	53
520	20231107	105000	680187230	9630	9640	9640	9630	3
521	20231107	104900	680158320	9640	9640	9640	9640	12
522	20231107	104800	680042640	9640	9640	9640	9640	0
523	20231107	104700	680042640	9640	9640	9640	9640	1
524	20231107	104600	680033000	9620	9650	9650	9620	161
525	20231107	104500	678484030	9620	9620	9620	9620	0
526	20231107	104400	678484030	9620	9640	9640	9620	431
527	20231107	104300	674336780	9630	9640	9640	9630	20
528	20231107	104200	674144080	9630	9630	9630	9630	38
529	20231107	104100	673778140	9640	9630	9640	9630	231
530	20231107	104000	671553600	9640	9640	9640	9640	17
531	20231107	103900	671389720	9650	9650	9650	9650	0
532	20231107	103800	671389720	9650	9650	9650	9650	1
533	20231107	103700	671380070	9630	9650	9650	9630	11
534	20231107	103600	671273940	9650	9650	9650	9650	1
535	20231107	103500	671264290	9630	9630	9630	9630	203
536	20231107	103400	669309400	9640	9640	9640	9630	217
537	20231107	103300	667217620	9650	9640	9650	9640	3
538	20231107	103200	667188690	9640	9640	9650	9640	110
539	20231107	103100	666128280	9640	9640	9640	9640	0
540	20231107	103000	666128280	9640	9640	9640	9640	102
541	20231107	102900	665145000	9640	9630	9640	9630	69
542	20231107	102800	664480520	9640	9630	9640	9630	83
543	20231107	102700	663680700	9640	9650	9650	9640	20
544	20231107	102600	663487800	9650	9630	9650	9630	17
545	20231107	102500	663324070	9650	9640	9650	9630	563
546	20231107	102400	657894260	9650	9650	9650	9630	1016
547	20231107	102300	648103070	9660	9650	9660	9650	362
548	20231107	102200	644609760	9660	9660	9660	9660	21
549	20231107	102100	644406900	9660	9640	9660	9640	140
550	20231107	102000	643057080	9660	9660	9660	9660	0
551	20231107	101900	643057080	9660	9650	9660	9650	123
552	20231107	101800	641870120	9670	9660	9670	9660	264
553	20231107	101700	639318240	9670	9670	9670	9670	100
554	20231107	101600	638351240	9670	9670	9670	9670	5
555	20231107	101500	638302890	9670	9670	9670	9640	169
556	20231107	101400	636673480	9670	9650	9670	9650	499
557	20231107	101300	631858030	9650	9650	9650	9650	553
558	20231107	101200	626521580	9650	9670	9680	9650	1509
559	20231107	101100	611941720	9670	9670	9670	9670	1
560	20231107	101000	611932050	9670	9680	9680	9660	408
561	20231107	100900	607990130	9680	9690	9690	9660	374
562	20231107	100800	604376170	9680	9690	9690	9680	204
563	20231107	100700	602400910	9690	9670	9690	9670	657
564	20231107	100600	596042350	9670	9660	9670	9660	295
565	20231107	100500	593190880	9670	9660	9670	9660	159
566	20231107	100400	591654920	9650	9640	9650	9640	393
567	20231107	100300	587863510	9640	9640	9650	9640	150
568	20231107	100200	586417430	9650	9640	9650	9640	121
569	20231107	100100	585250970	9650	9650	9650	9640	221
570	20231107	100000	583118420	9660	9650	9660	9630	536
571	20231107	095900	577946000	9650	9630	9650	9630	1233
572	20231107	095800	566050650	9650	9640	9650	9640	120
573	20231107	095700	564893830	9650	9650	9660	9650	572
574	20231107	095600	559373890	9660	9660	9670	9660	523
575	20231107	095500	554321690	9670	9660	9670	9650	516
576	20231107	095400	549337270	9670	9650	9670	9650	157
577	20231107	095300	547822000	9650	9640	9650	9640	542
578	20231107	095200	542592190	9640	9630	9640	9630	658
579	20231107	095100	536250610	9630	9630	9630	9630	83
580	20231107	095000	535451320	9630	9620	9630	9620	927
581	20231107	094900	526526350	9620	9610	9620	9610	543
582	20231107	094800	521302820	9620	9620	9620	9620	133
583	20231107	094700	520023360	9620	9590	9630	9590	166
584	20231107	094600	518431350	9590	9640	9640	9590	1378
585	20231107	094500	505203450	9610	9610	9610	9600	1032
586	20231107	094400	495296180	9610	9620	9620	9610	217
587	20231107	094300	493210760	9640	9610	9640	9610	136
588	20231107	094200	491903760	9620	9630	9640	9620	195
589	20231107	094100	490027620	9640	9640	9640	9640	83
590	20231107	094000	489227500	9640	9610	9640	9610	246
591	20231107	093900	486861870	9610	9630	9630	9610	37
592	20231107	093800	486505740	9640	9600	9640	9600	552
593	20231107	093700	481206140	9600	9630	9630	9600	1752
594	20231107	093600	464385610	9610	9620	9620	9610	467
595	20231107	093500	459897710	9610	9620	9620	9610	300
596	20231107	093400	457014660	9610	9610	9610	9610	109
597	20231107	093300	455967170	9610	9610	9640	9600	597
598	20231107	093200	450235140	9610	9660	9660	9600	659
599	20231107	093100	443898520	9660	9650	9660	9650	300
600	20231107	093000	441002390	9650	9660	9660	9620	92
601	20231107	092900	440114550	9660	9640	9660	9640	1667
602	20231107	092800	424036380	9640	9640	9640	9640	3
603	20231107	092700	424007460	9600	9610	9610	9600	363
604	20231107	092600	420522490	9610	9650	9650	9600	5134
605	20231107	092500	371213040	9660	9650	9670	9640	25
606	20231107	092400	370971640	9690	9660	9690	9600	7196
607	20231107	092300	301749210	9670	9680	9690	9670	66
608	20231107	092200	301110930	9690	9690	9690	9680	130
609	20231107	092100	299852250	9690	9690	9690	9650	753
610	20231107	092000	292576200	9690	9700	9700	9690	7
611	20231107	091900	292508310	9650	9690	9700	9650	1104
612	20231107	091800	281803720	9700	9700	9700	9650	355
613	20231107	091700	278373660	9700	9660	9710	9650	1657
614	20231107	091600	262367040	9710	9680	9720	9670	7636
615	20231107	091500	188446890	9680	9680	9680	9670	1563
616	20231107	091400	173331640	9680	9680	9690	9670	474
617	20231107	091300	168746340	9690	9680	9690	9670	450
618	20231107	091200	164389660	9690	9680	9690	9670	300
619	20231107	091100	161485520	9690	9680	9690	9680	939
620	20231107	091000	152394910	9690	9720	9720	9680	1201
621	20231107	090900	140768900	9720	9720	9730	9710	695
622	20231107	090800	134013420	9720	9650	9750	9650	1386
623	20231107	090700	120523570	9730	9720	9740	9660	1388
624	20231107	090600	107088840	9740	9700	9750	9660	1247
625	20231107	090500	95014410	9740	9730	9740	9700	773
626	20231107	090400	87497280	9730	9660	9730	9660	1208
627	20231107	090300	75765100	9660	9630	9750	9600	4827
628	20231107	090200	29305920	9630	9620	9640	9610	783
629	20231107	090100	21759560	9620	9620	9620	9610	1250
630	20231107	090000	9744760	9620	9620	9620	9610	1013