KissMeData/089980/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195700	1873843870	20150	20150	20150	20150	2538
3	20231106	195600	1873843870	20150	20150	20150	20150	0
4	20231106	195500	1873843870	20150	20150	20150	20150	0
5	20231106	195400	1873843870	20150	20150	20150	20150	0
6	20231106	195300	1873843870	20150	20150	20150	20150	0
7	20231106	195200	1873843870	20150	20150	20150	20150	0
8	20231106	195100	1873843870	20150	20150	20150	20150	0
9	20231106	195000	1873843870	20150	20150	20150	20150	0
10	20231106	194900	1873843870	20150	20150	20150	20150	0
11	20231106	194800	1873843870	20150	20150	20150	20150	0
12	20231106	194700	1873843870	20150	20150	20150	20150	0
13	20231106	194600	1873843870	20150	20150	20150	20150	0
14	20231106	194500	1873843870	20150	20150	20150	20150	0
15	20231106	194400	1873843870	20150	20150	20150	20150	0
16	20231106	194300	1873843870	20150	20150	20150	20150	0
17	20231106	194200	1873843870	20150	20150	20150	20150	0
18	20231106	194100	1873843870	20150	20150	20150	20150	0
19	20231106	194000	1873843870	20150	20150	20150	20150	0
20	20231106	193900	1873843870	20150	20150	20150	20150	0
21	20231106	193800	1873843870	20150	20150	20150	20150	0
22	20231106	193700	1873843870	20150	20150	20150	20150	0
23	20231106	193600	1873843870	20150	20150	20150	20150	0
24	20231106	193500	1873843870	20150	20150	20150	20150	0
25	20231106	193400	1873843870	20150	20150	20150	20150	0
26	20231106	193300	1873843870	20150	20150	20150	20150	0
27	20231106	193200	1873843870	20150	20150	20150	20150	0
28	20231106	193100	1873843870	20150	20150	20150	20150	0
29	20231106	193000	1873843870	20150	20150	20150	20150	0
30	20231106	192900	1873843870	20150	20150	20150	20150	0
31	20231106	192800	1873843870	20150	20150	20150	20150	0
32	20231106	192700	1873843870	20150	20150	20150	20150	2538
33	20231106	192600	1873843870	20150	20150	20150	20150	0
34	20231106	192500	1873843870	20150	20150	20150	20150	0
35	20231106	192400	1873843870	20150	20150	20150	20150	0
36	20231106	192300	1873843870	20150	20150	20150	20150	0
37	20231106	192200	1873843870	20150	20150	20150	20150	0
38	20231106	192100	1873843870	20150	20150	20150	20150	0
39	20231106	192000	1873843870	20150	20150	20150	20150	0
40	20231106	191900	1873843870	20150	20150	20150	20150	0
41	20231106	191800	1873843870	20150	20150	20150	20150	0
42	20231106	191700	1873843870	20150	20150	20150	20150	0
43	20231106	191600	1873843870	20150	20150	20150	20150	0
44	20231106	191500	1873843870	20150	20150	20150	20150	0
45	20231106	191400	1873843870	20150	20150	20150	20150	0
46	20231106	191300	1873843870	20150	20150	20150	20150	0
47	20231106	191200	1873843870	20150	20150	20150	20150	0
48	20231106	191100	1873843870	20150	20150	20150	20150	0
49	20231106	191000	1873843870	20150	20150	20150	20150	0
50	20231106	190900	1873843870	20150	20150	20150	20150	0
51	20231106	190800	1873843870	20150	20150	20150	20150	0
52	20231106	190700	1873843870	20150	20150	20150	20150	0
53	20231106	190600	1873843870	20150	20150	20150	20150	0
54	20231106	190500	1873843870	20150	20150	20150	20150	0
55	20231106	190400	1873843870	20150	20150	20150	20150	0
56	20231106	190300	1873843870	20150	20150	20150	20150	0
57	20231106	190200	1873843870	20150	20150	20150	20150	0
58	20231106	190100	1873843870	20150	20150	20150	20150	0
59	20231106	190000	1873843870	20150	20150	20150	20150	0
60	20231106	185900	1873843870	20150	20150	20150	20150	0
61	20231106	185800	1873843870	20150	20150	20150	20150	0
62	20231106	185700	1873843870	20150	20150	20150	20150	2538
63	20231106	185600	1873843870	20150	20150	20150	20150	0
64	20231106	185500	1873843870	20150	20150	20150	20150	0
65	20231106	185400	1873843870	20150	20150	20150	20150	0
66	20231106	185300	1873843870	20150	20150	20150	20150	0
67	20231106	185200	1873843870	20150	20150	20150	20150	0
68	20231106	185100	1873843870	20150	20150	20150	20150	0
69	20231106	185000	1873843870	20150	20150	20150	20150	0
70	20231106	184900	1873843870	20150	20150	20150	20150	0
71	20231106	184800	1873843870	20150	20150	20150	20150	0
72	20231106	184700	1873843870	20150	20150	20150	20150	0
73	20231106	184600	1873843870	20150	20150	20150	20150	0
74	20231106	184500	1873843870	20150	20150	20150	20150	0
75	20231106	184400	1873843870	20150	20150	20150	20150	0
76	20231106	184300	1873843870	20150	20150	20150	20150	0
77	20231106	184200	1873843870	20150	20150	20150	20150	0
78	20231106	184100	1873843870	20150	20150	20150	20150	0
79	20231106	184000	1873843870	20150	20150	20150	20150	0
80	20231106	183900	1873843870	20150	20150	20150	20150	0
81	20231106	183800	1873843870	20150	20150	20150	20150	0
82	20231106	183700	1873843870	20150	20150	20150	20150	0
83	20231106	183600	1873843870	20150	20150	20150	20150	0
84	20231106	183500	1873843870	20150	20150	20150	20150	0
85	20231106	183400	1873843870	20150	20150	20150	20150	0
86	20231106	183300	1873843870	20150	20150	20150	20150	0
87	20231106	183200	1873843870	20150	20150	20150	20150	0
88	20231106	183100	1873843870	20150	20150	20150	20150	0
89	20231106	183000	1873843870	20150	20150	20150	20150	0
90	20231106	182900	1873843870	20150	20150	20150	20150	0
91	20231106	182800	1873843870	20150	20150	20150	20150	0
92	20231106	182700	1873843870	20150	20150	20150	20150	2538
93	20231106	182600	1873843870	20150	20150	20150	20150	0
94	20231106	182500	1873843870	20150	20150	20150	20150	0
95	20231106	182400	1873843870	20150	20150	20150	20150	0
96	20231106	182300	1873843870	20150	20150	20150	20150	0
97	20231106	182200	1873843870	20150	20150	20150	20150	0
98	20231106	182100	1873843870	20150	20150	20150	20150	0
99	20231106	182000	1873843870	20150	20150	20150	20150	0
100	20231106	181900	1873843870	20150	20150	20150	20150	0
101	20231106	181800	1873843870	20150	20150	20150	20150	0
102	20231106	181700	1873843870	20150	20150	20150	20150	0
103	20231106	181600	1873843870	20150	20150	20150	20150	0
104	20231106	181500	1873843870	20150	20150	20150	20150	0
105	20231106	181400	1873843870	20150	20150	20150	20150	0
106	20231106	181300	1873843870	20150	20150	20150	20150	0
107	20231106	181200	1873843870	20150	20150	20150	20150	0
108	20231106	181100	1873843870	20150	20150	20150	20150	0
109	20231106	181000	1873843870	20150	20150	20150	20150	0
110	20231106	180900	1873843870	20150	20150	20150	20150	0
111	20231106	180800	1873843870	20150	20150	20150	20150	0
112	20231106	180700	1873843870	20150	20150	20150	20150	0
113	20231106	180600	1873843870	20150	20150	20150	20150	0
114	20231106	180500	1873843870	20150	20150	20150	20150	0
115	20231106	180400	1873843870	20150	20150	20150	20150	0
116	20231106	180300	1873843870	20150	20150	20150	20150	0
117	20231106	180200	1873843870	20150	20150	20150	20150	0
118	20231106	180100	1873843870	20150	20150	20150	20150	0
119	20231106	180000	1873843870	20150	20150	20150	20150	0
120	20231106	175900	1873843870	20150	20150	20150	20150	0
121	20231106	175800	1873843870	20150	20150	20150	20150	0
122	20231106	175700	1873843870	20150	20150	20150	20150	2538
123	20231106	175600	1873843870	20150	20150	20150	20150	0
124	20231106	175500	1873843870	20150	20150	20150	20150	0
125	20231106	175400	1873843870	20150	20150	20150	20150	0
126	20231106	175300	1873843870	20150	20150	20150	20150	0
127	20231106	175200	1873843870	20150	20150	20150	20150	0
128	20231106	175100	1873843870	20150	20150	20150	20150	0
129	20231106	175000	1873843870	20150	20150	20150	20150	0
130	20231106	174900	1873843870	20150	20150	20150	20150	0
131	20231106	174800	1873843870	20150	20150	20150	20150	0
132	20231106	174700	1873843870	20150	20150	20150	20150	0
133	20231106	174600	1873843870	20150	20150	20150	20150	0
134	20231106	174500	1873843870	20150	20150	20150	20150	0
135	20231106	174400	1873843870	20150	20150	20150	20150	0
136	20231106	174300	1873843870	20150	20150	20150	20150	0
137	20231106	174200	1873843870	20150	20150	20150	20150	0
138	20231106	174100	1873843870	20150	20150	20150	20150	0
139	20231106	174000	1873843870	20150	20150	20150	20150	0
140	20231106	173900	1873843870	20150	20150	20150	20150	0
141	20231106	173800	1873843870	20150	20150	20150	20150	0
142	20231106	173700	1873843870	20150	20150	20150	20150	0
143	20231106	173600	1873843870	20150	20150	20150	20150	0
144	20231106	173500	1873843870	20150	20150	20150	20150	0
145	20231106	173400	1873843870	20150	20150	20150	20150	0
146	20231106	173300	1873843870	20150	20150	20150	20150	0
147	20231106	173200	1873843870	20150	20150	20150	20150	0
148	20231106	173100	1873843870	20150	20150	20150	20150	0
149	20231106	173000	1873843870	20150	20150	20150	20150	0
150	20231106	172900	1873843870	20150	20150	20150	20150	0
151	20231106	172800	1873843870	20150	20150	20150	20150	0
152	20231106	172700	1873843870	20150	20150	20150	20150	2538
153	20231106	172600	1873843870	20150	20150	20150	20150	0
154	20231106	172500	1873843870	20150	20150	20150	20150	0
155	20231106	172400	1873843870	20150	20150	20150	20150	0
156	20231106	172300	1873843870	20150	20150	20150	20150	0
157	20231106	172200	1873843870	20150	20150	20150	20150	0
158	20231106	172100	1873843870	20150	20150	20150	20150	0
159	20231106	172000	1873843870	20150	20150	20150	20150	0
160	20231106	171900	1873843870	20150	20150	20150	20150	0
161	20231106	171800	1873843870	20150	20150	20150	20150	0
162	20231106	171700	1873843870	20150	20150	20150	20150	0
163	20231106	171600	1873843870	20150	20150	20150	20150	0
164	20231106	171500	1873843870	20150	20150	20150	20150	0
165	20231106	171400	1873843870	20150	20150	20150	20150	0
166	20231106	171300	1873843870	20150	20150	20150	20150	0
167	20231106	171200	1873843870	20150	20150	20150	20150	0
168	20231106	171100	1873843870	20150	20150	20150	20150	0
169	20231106	171000	1873843870	20150	20150	20150	20150	0
170	20231106	170900	1873843870	20150	20150	20150	20150	0
171	20231106	170800	1873843870	20150	20150	20150	20150	0
172	20231106	170700	1873843870	20150	20150	20150	20150	0
173	20231106	170600	1873843870	20150	20150	20150	20150	0
174	20231106	170500	1873843870	20150	20150	20150	20150	0
175	20231106	170400	1873843870	20150	20150	20150	20150	0
176	20231106	170300	1873843870	20150	20150	20150	20150	0
177	20231106	170200	1873843870	20150	20150	20150	20150	0
178	20231106	170100	1873843870	20150	20150	20150	20150	0
179	20231106	170000	1873843870	20150	20150	20150	20150	0
180	20231106	165900	1873843870	20150	20150	20150	20150	0
181	20231106	165800	1873843870	20150	20150	20150	20150	0
182	20231106	165700	1873843870	20150	20150	20150	20150	2538
183	20231106	165600	1873843870	20150	20150	20150	20150	0
184	20231106	165500	1873843870	20150	20150	20150	20150	0
185	20231106	165400	1873843870	20150	20150	20150	20150	0
186	20231106	165300	1873843870	20150	20150	20150	20150	0
187	20231106	165200	1873843870	20150	20150	20150	20150	0
188	20231106	165100	1873843870	20150	20150	20150	20150	0
189	20231106	165000	1873843870	20150	20150	20150	20150	0
190	20231106	164900	1873843870	20150	20150	20150	20150	0
191	20231106	164800	1873843870	20150	20150	20150	20150	0
192	20231106	164700	1873843870	20150	20150	20150	20150	0
193	20231106	164600	1873843870	20150	20150	20150	20150	0
194	20231106	164500	1873843870	20150	20150	20150	20150	0
195	20231106	164400	1873843870	20150	20150	20150	20150	0
196	20231106	164300	1873843870	20150	20150	20150	20150	0
197	20231106	164200	1873843870	20150	20150	20150	20150	0
198	20231106	164100	1873843870	20150	20150	20150	20150	0
199	20231106	164000	1873843870	20150	20150	20150	20150	0
200	20231106	163900	1873843870	20150	20150	20150	20150	0
201	20231106	163800	1873843870	20150	20150	20150	20150	0
202	20231106	163700	1873843870	20150	20150	20150	20150	0
203	20231106	163600	1873843870	20150	20150	20150	20150	0
204	20231106	163500	1873843870	20150	20150	20150	20150	0
205	20231106	163400	1873843870	20150	20150	20150	20150	0
206	20231106	163300	1873843870	20150	20150	20150	20150	0
207	20231106	163200	1873843870	20150	20150	20150	20150	0
208	20231106	163100	1873843870	20150	20150	20150	20150	0
209	20231106	163000	1873843870	20150	20150	20150	20150	0
210	20231106	162900	1873843870	20150	20150	20150	20150	0
211	20231106	162800	1873843870	20150	20150	20150	20150	0
212	20231106	162700	1873843870	20150	20150	20150	20150	2538
213	20231106	162600	1873843870	20150	20150	20150	20150	0
214	20231106	162500	1873843870	20150	20150	20150	20150	0
215	20231106	162400	1873843870	20150	20150	20150	20150	0
216	20231106	162300	1873843870	20150	20150	20150	20150	0
217	20231106	162200	1873843870	20150	20150	20150	20150	0
218	20231106	162100	1873843870	20150	20150	20150	20150	0
219	20231106	162000	1873843870	20150	20150	20150	20150	0
220	20231106	161900	1873843870	20150	20150	20150	20150	0
221	20231106	161800	1873843870	20150	20150	20150	20150	0
222	20231106	161700	1873843870	20150	20150	20150	20150	0
223	20231106	161600	1873843870	20150	20150	20150	20150	0
224	20231106	161500	1873843870	20150	20150	20150	20150	0
225	20231106	161400	1873843870	20150	20150	20150	20150	0
226	20231106	161300	1873843870	20150	20150	20150	20150	0
227	20231106	161200	1873843870	20150	20150	20150	20150	0
228	20231106	161100	1873843870	20150	20150	20150	20150	0
229	20231106	161000	1873843870	20150	20150	20150	20150	0
230	20231106	160900	1873843870	20150	20150	20150	20150	0
231	20231106	160800	1873843870	20150	20150	20150	20150	0
232	20231106	160700	1873843870	20150	20150	20150	20150	0
233	20231106	160600	1873843870	20150	20150	20150	20150	0
234	20231106	160500	1873843870	20150	20150	20150	20150	0
235	20231106	160400	1873843870	20150	20150	20150	20150	0
236	20231106	160300	1873843870	20150	20150	20150	20150	0
237	20231106	160200	1873843870	20150	20150	20150	20150	0
238	20231106	160100	1873843870	20150	20150	20150	20150	0
239	20231106	160000	1873843870	20150	20150	20150	20150	0
240	20231106	155900	1873843870	20150	20150	20150	20150	0
241	20231106	155800	1873843870	20150	20150	20150	20150	0
242	20231106	155700	1873843870	20150	20150	20150	20150	2538
243	20231106	155600	1873843870	20150	20150	20150	20150	0
244	20231106	155500	1873843870	20150	20150	20150	20150	0
245	20231106	155400	1873843870	20150	20150	20150	20150	0
246	20231106	155300	1873843870	20150	20150	20150	20150	0
247	20231106	155200	1873843870	20150	20150	20150	20150	0
248	20231106	155100	1873843870	20150	20150	20150	20150	0
249	20231106	155000	1873843870	20150	20150	20150	20150	0
250	20231106	154900	1873843870	20150	20150	20150	20150	0
251	20231106	154800	1873843870	20150	20150	20150	20150	0
252	20231106	154700	1873843870	20150	20150	20150	20150	0
253	20231106	154600	1873843870	20150	20150	20150	20150	0
254	20231106	154500	1873843870	20150	20150	20150	20150	0
255	20231106	154400	1873843870	20150	20150	20150	20150	0
256	20231106	154300	1873843870	20150	20150	20150	20150	0
257	20231106	154200	1873843870	20150	20150	20150	20150	0
258	20231106	154100	1873843870	20150	20150	20150	20150	0
259	20231106	154000	1873843870	20150	20150	20150	20150	0
260	20231106	153900	1873843870	20150	20150	20150	20150	0
261	20231106	153800	1873843870	20150	20150	20150	20150	0
262	20231106	153700	1873843870	20150	20150	20150	20150	0
263	20231106	153600	1873843870	20150	20150	20150	20150	0
264	20231106	153500	1873843870	20150	20150	20150	20150	0
265	20231106	153400	1873843870	20150	20150	20150	20150	0
266	20231106	153300	1873843870	20150	20150	20150	20150	0
267	20231106	153200	1873843870	20150	20150	20150	20150	0
268	20231106	153100	1873843870	20150	20150	20150	20150	0
269	20231106	153000	1873843870	20150	20150	20150	20150	2538
270	20231106	152900	1822703170	20050	20050	20050	20050	0
271	20231106	152800	1822703170	20050	20050	20050	20050	0
272	20231106	152700	1822703170	20050	20050	20050	20050	0
273	20231106	152600	1822703170	20050	20050	20050	20050	0
274	20231106	152500	1822703170	20050	20050	20050	20050	0
275	20231106	152400	1822703170	20050	20050	20050	20050	0
276	20231106	152300	1822703170	20050	20050	20050	20050	0
277	20231106	152200	1822703170	20050	20050	20050	20050	0
278	20231106	152100	1822703170	20050	20050	20050	20050	0
279	20231106	152000	1822703170	20050	20050	20050	20050	0
280	20231106	151900	1822703170	20050	20000	20050	19970	123
281	20231106	151800	1820240750	20050	20000	20050	20000	50
282	20231106	151700	1819239950	20050	20050	20050	20050	10
283	20231106	151600	1819039450	20050	20050	20050	19980	57
284	20231106	151500	1817899560	20050	20000	20050	19990	419
285	20231106	151400	1809519460	20000	19940	20000	19940	561
286	20231106	151300	1798316940	19910	19940	19940	19910	17
287	20231106	151200	1797978410	19940	19950	19950	19910	43
288	20231106	151100	1797121010	19950	19950	19950	19950	1
289	20231106	151000	1797101060	19900	19950	19960	19900	27
290	20231106	150900	1796563190	19960	19950	19960	19950	9
291	20231106	150800	1796383630	19960	19930	19960	19900	1138
292	20231106	150700	1773719950	19960	19930	19960	19930	181
293	20231106	150600	1770111050	19940	19930	19940	19930	25
294	20231106	150500	1769612750	19940	19920	19940	19920	226
295	20231106	150400	1765110180	19920	19910	19920	19910	148
296	20231106	150300	1762162230	19920	19920	19920	19920	2
297	20231106	150200	1762122390	19910	19910	19920	19910	129
298	20231106	150100	1759553740	19920	19920	19920	19920	51
299	20231106	150000	1758537820	19940	19950	19950	19930	134
300	20231106	145900	1755865850	19960	19920	19960	19920	173
301	20231106	145800	1752417490	19930	19910	19930	19910	110
302	20231106	145700	1750227310	19930	19950	19950	19910	772
303	20231106	145600	1734844050	19950	19960	19960	19950	9
304	20231106	145500	1734664450	19960	19950	19960	19950	19
305	20231106	145400	1734285390	19930	19930	19930	19930	58
306	20231106	145300	1733129450	19940	19940	19940	19940	72
307	20231106	145200	1731693770	19960	19950	19960	19950	153
308	20231106	145100	1728641410	19960	19960	19960	19960	53
309	20231106	145000	1727583530	19960	19960	19960	19950	22
310	20231106	144900	1727144420	19960	19960	19960	19960	17
311	20231106	144800	1726805100	19960	19960	19960	19960	3
312	20231106	144700	1726745220	19960	19960	19960	19960	46
313	20231106	144600	1725827060	19960	19960	19960	19960	49
314	20231106	144500	1724849020	19970	19960	19970	19960	13
315	20231106	144400	1724589530	19970	19970	19970	19970	287
316	20231106	144300	1718858140	19970	19980	19980	19970	7
317	20231106	144200	1718718290	19980	19980	19980	19980	7
318	20231106	144100	1718578430	19990	19990	19990	19980	207
319	20231106	144000	1714441400	19990	19980	19990	19980	141
320	20231106	143900	1711623340	19970	19970	19980	19970	658
321	20231106	143800	1698482700	19970	19970	19970	19970	0
322	20231106	143700	1698482700	19970	19970	19980	19970	60
323	20231106	143600	1697284290	19980	19980	19980	19980	26
324	20231106	143500	1696764810	19980	19970	19980	19970	16
325	20231106	143400	1696445280	19980	19980	19980	19980	0
326	20231106	143300	1696445280	19980	19970	19990	19970	8
327	20231106	143200	1696285430	19980	19990	19990	19980	156
328	20231106	143100	1693167510	19990	19980	19990	19980	221
329	20231106	143000	1688749760	19990	19980	19990	19970	161
330	20231106	142900	1685532450	19980	19980	19980	19980	8
331	20231106	142800	1685372610	19980	19980	19980	19980	14
332	20231106	142700	1685092890	19980	19970	19980	19970	32
333	20231106	142600	1684453730	19970	19970	19970	19970	50
334	20231106	142500	1683455230	19950	19950	19950	19950	50
335	20231106	142400	1682457730	19930	19970	19970	19930	215
336	20231106	142300	1678164540	19980	19970	19980	19970	112
337	20231106	142200	1675926870	19980	19930	19980	19930	232
338	20231106	142100	1671295870	19930	19890	19930	19890	129
339	20231106	142000	1668726900	19890	19870	19890	19870	4
340	20231106	141900	1668647400	19890	19890	19890	19890	3
341	20231106	141800	1668587730	19870	19880	19890	19870	12
342	20231106	141700	1668349160	19880	19880	19880	19880	2
343	20231106	141600	1668309400	19880	19860	19880	19860	194
344	20231106	141500	1664456340	19860	19860	19860	19860	3
345	20231106	141400	1664396760	19860	19850	19860	19850	14
346	20231106	141300	1664118820	19860	19860	19860	19860	1
347	20231106	141200	1664098960	19860	19860	19860	19860	2
348	20231106	141100	1664059240	19860	19860	19860	19830	103
349	20231106	141000	1662015950	19870	19860	19870	19860	4
350	20231106	140900	1661936480	19880	19880	19880	19880	31
351	20231106	140800	1661320200	19920	19920	19920	19920	0
352	20231106	140700	1661320200	19920	19920	19920	19850	758
353	20231106	140600	1646264300	19920	19910	19920	19900	128
354	20231106	140500	1643716760	19910	19920	19920	19910	104
355	20231106	140400	1641646080	19920	19910	19920	19900	118
356	20231106	140300	1639297550	19910	19910	19910	19910	10
357	20231106	140200	1639098450	19920	19920	19920	19920	25
358	20231106	140100	1638600450	19950	19950	19950	19950	0
359	20231106	140000	1638600450	19950	19950	19950	19950	33
360	20231106	135900	1637942100	19950	19960	19960	19950	3
361	20231106	135800	1637882240	19920	19900	19950	19900	369
362	20231106	135700	1630537670	19920	19930	19930	19920	31
363	20231106	135600	1629919850	19920	19940	19940	19900	1056
364	20231106	135500	1608893780	19950	19950	19950	19950	30
365	20231106	135400	1608295280	19950	19960	19960	19930	140
366	20231106	135300	1605503920	19960	19960	19960	19960	29
367	20231106	135200	1604925080	19960	19960	19960	19960	1
368	20231106	135100	1604905120	19960	19930	19960	19930	236
369	20231106	135000	1600200560	19970	19980	19980	19970	134
370	20231106	134900	1597523390	19980	20000	20000	19920	417
371	20231106	134800	1589206590	20000	19990	20000	19990	54
372	20231106	134700	1588127120	20000	19990	20000	19990	148
373	20231106	134600	1585168070	19990	19990	19990	19990	30
374	20231106	134500	1584568370	19990	19990	19990	19990	156
375	20231106	134400	1581449930	19990	19980	19990	19980	276
376	20231106	134300	1575933010	19990	19980	19990	19980	36
377	20231106	134200	1575213720	19980	19990	19990	19970	44
378	20231106	134100	1574334390	19990	19990	20000	19990	58
379	20231106	134000	1573174660	20000	20050	20100	20000	763
380	20231106	133900	1557903910	20050	20000	20050	19990	1275
381	20231106	133800	1532403970	20000	19990	20000	19980	187
382	20231106	133700	1528666030	19990	19980	19990	19970	66
383	20231106	133600	1527347480	19980	19990	20000	19980	118
384	20231106	133500	1524988520	20000	20000	20000	19990	51
385	20231106	133400	1523968530	20000	19970	20050	19970	2511
386	20231106	133300	1473744080	19970	19970	19970	19970	5
387	20231106	133200	1473644230	19980	19940	19980	19940	1806
388	20231106	133100	1437621910	19940	19930	19940	19930	646
389	20231106	133000	1424745360	19930	19940	19940	19920	193
390	20231106	132900	1420898870	19940	19920	19940	19920	638
391	20231106	132800	1408187230	19920	19920	19920	19910	72
392	20231106	132700	1406753310	19920	19890	19920	19890	580
393	20231106	132600	1395210800	19900	19880	19900	19880	574
394	20231106	132500	1383793890	19880	19870	19880	19870	498
395	20231106	132400	1373895080	19860	19850	19870	19850	73
396	20231106	132300	1372445450	19850	19860	19860	19850	50
397	20231106	132200	1371452660	19850	19850	19850	19850	2
398	20231106	132100	1371412960	19860	19860	19860	19860	130
399	20231106	132000	1368831160	19860	19870	19870	19860	32
400	20231106	131900	1368195340	19870	19860	19870	19850	36
401	20231106	131800	1367480410	19860	19860	19870	19860	31
402	20231106	131700	1366864700	19860	19860	19860	19860	29
403	20231106	131600	1366288760	19860	19860	19860	19860	29
404	20231106	131500	1365712820	19860	19850	19860	19850	58
405	20231106	131400	1364561500	19850	19840	19850	19840	54
406	20231106	131300	1363489840	19850	19840	19850	19840	101
407	20231106	131200	1361485990	19840	19850	19850	19840	53
408	20231106	131100	1360434180	19850	19850	19850	19850	0
409	20231106	131000	1360434180	19850	19850	19850	19850	29
410	20231106	130900	1359858530	19850	19850	19850	19850	29
411	20231106	130800	1359282880	19850	19840	19850	19840	87
412	20231106	130700	1357556240	19840	19830	19840	19830	20
413	20231106	130600	1357159630	19840	19840	19840	19840	30
414	20231106	130500	1356564430	19830	19840	19840	19830	32
415	20231106	130400	1355929580	19840	19830	19840	19830	425
416	20231106	130300	1347501570	19840	19820	19840	19820	140
417	20231106	130200	1344725080	19820	19820	19820	19820	29
418	20231106	130100	1344150300	19820	19810	19820	19810	30
419	20231106	130000	1343555990	19810	19810	19810	19810	34
420	20231106	125900	1342882450	19820	19820	19820	19820	29
421	20231106	125800	1342307670	19840	19800	19840	19800	126
422	20231106	125700	1339812800	19800	19810	19810	19800	235
423	20231106	125600	1335159500	19810	19810	19810	19810	2
424	20231106	125500	1335119880	19800	19830	19830	19800	67
425	20231106	125400	1333792260	19840	19830	19840	19830	44
426	20231106	125300	1332919680	19830	19820	19830	19820	30
427	20231106	125200	1332325030	19790	19800	19800	19790	204
428	20231106	125100	1328287350	19800	19830	19830	19800	314
429	20231106	125000	1322064950	19830	19830	19840	19830	41
430	20231106	124900	1321251630	19840	19840	19840	19840	0
431	20231106	124800	1321251630	19840	19830	19840	19830	45
432	20231106	124700	1320358840	19840	19840	19840	19840	33
433	20231106	124600	1319704120	19830	19840	19840	19830	33
434	20231106	124500	1319049440	19840	19840	19840	19840	21
435	20231106	124400	1318632800	19840	19840	19840	19840	29
436	20231106	124300	1318057440	19840	19830	19840	19830	31
437	20231106	124200	1317442410	19830	19840	19840	19830	31
438	20231106	124100	1316827390	19840	19830	19840	19830	68
439	20231106	124000	1315478870	19830	19840	19840	19830	30
440	20231106	123900	1314883680	19840	19840	19840	19830	229
441	20231106	123800	1310341490	19830	19830	19840	19830	97
442	20231106	123700	1308417730	19830	19830	19830	19830	12
443	20231106	123600	1308179770	19830	19820	19830	19820	238
444	20231106	123500	1303462230	19810	19790	19820	19790	55
445	20231106	123400	1302373290	19790	19790	19790	19790	0
446	20231106	123300	1302373290	19790	19780	19790	19780	38
447	20231106	123200	1301621640	19780	19760	19780	19760	42
448	20231106	123100	1300791120	19780	19750	19780	19750	425
449	20231106	123000	1292394030	19750	19750	19750	19750	1
450	20231106	122900	1292374280	19740	19760	19760	19740	205
451	20231106	122800	1288325650	19760	19760	19760	19760	30
452	20231106	122700	1287732850	19760	19760	19760	19740	93
453	20231106	122600	1285896170	19760	19780	19780	19760	95
454	20231106	122500	1284018610	19780	19780	19780	19770	91
455	20231106	122400	1282218650	19780	19780	19780	19780	86
456	20231106	122300	1280517570	19790	19790	19790	19790	0
457	20231106	122200	1280517570	19790	19790	19800	19790	80
458	20231106	122100	1278934350	19800	19800	19800	19800	29
459	20231106	122000	1278360150	19800	19820	19820	19800	135
460	20231106	121900	1275685550	19830	19830	19830	19830	2
461	20231106	121800	1275645890	19820	19830	19830	19820	35
462	20231106	121700	1274951890	19800	19800	19800	19790	138
463	20231106	121600	1272219620	19790	19790	19790	19790	35
464	20231106	121500	1271526970	19770	19770	19770	19770	10
465	20231106	121400	1271329270	19790	19780	19790	19780	50
466	20231106	121300	1270339980	19780	19770	19780	19770	10
467	20231106	121200	1270142190	19780	19790	19790	19780	34
468	20231106	121100	1269469360	19790	19800	19800	19760	65
469	20231106	121000	1268183380	19810	19820	19820	19800	109
470	20231106	120900	1266024260	19820	19810	19830	19810	21
471	20231106	120800	1265608220	19810	19810	19810	19810	1
472	20231106	120700	1265588410	19800	19800	19820	19750	288
473	20231106	120600	1259894000	19830	19810	19830	19800	581
474	20231106	120500	1248389940	19830	19880	19880	19830	813
475	20231106	120400	1232264090	19880	19890	19900	19860	128
476	20231106	120300	1229719060	19890	19880	19900	19870	83
477	20231106	120200	1228068470	19880	19890	19890	19830	954
478	20231106	120100	1209137030	19890	19900	19910	19850	997
479	20231106	120000	1189317410	19900	19890	19900	19890	8
480	20231106	115900	1189158270	19900	19910	19910	19870	295
481	20231106	115800	1183288110	19920	19950	19950	19920	226
482	20231106	115700	1178784900	19940	19930	19950	19930	392
483	20231106	115600	1170971970	19930	19940	19940	19920	20
484	20231106	115500	1170573540	19940	19930	19940	19930	40
485	20231106	115400	1169776040	19940	19930	19940	19930	35
486	20231106	115300	1169078470	19910	19930	19930	19910	8
487	20231106	115200	1168919150	19920	19930	19940	19920	124
488	20231106	115100	1166448330	19940	19930	19940	19930	252
489	20231106	115000	1161425630	19920	19890	19920	19890	236
490	20231106	114900	1156728790	19890	19900	19900	19890	82
491	20231106	114800	1155097000	19900	19900	19900	19900	33
492	20231106	114700	1154440300	19900	19850	19900	19850	2148
493	20231106	114600	1111756440	19850	19840	19850	19840	38
494	20231106	114500	1111002190	19840	19850	19850	19840	68
495	20231106	114400	1109653050	19840	19840	19840	19830	508
496	20231106	114300	1099577240	19850	19850	19850	19840	125
497	20231106	114200	1097096540	19850	19870	19870	19850	89
498	20231106	114100	1095328810	19870	19890	19890	19870	124
499	20231106	114000	1092863070	19900	19890	19900	19840	744
500	20231106	113900	1078092200	19890	19880	19900	19880	328
501	20231106	113800	1071569440	19870	19850	19870	19850	520
502	20231106	113700	1061244440	19850	19850	19850	19850	50
503	20231106	113600	1060251940	19860	19840	19860	19840	358
504	20231106	113500	1053146260	19830	19830	19840	19810	1007
505	20231106	113400	1033184320	19830	19840	19840	19820	64
506	20231106	113300	1031915650	19850	19840	19850	19840	95
507	20231106	113200	1030030250	19840	19800	19850	19800	995
508	20231106	113100	1010317150	19800	19770	19800	19760	136
509	20231106	113000	1007628660	19780	19800	19800	19760	694
510	20231106	112900	993889500	19800	19760	19800	19750	403
511	20231106	112800	985913420	19760	19770	19780	19750	227
512	20231106	112700	981427280	19760	19770	19770	19760	26
513	20231106	112600	980913490	19760	19760	19770	19750	376
514	20231106	112500	973481770	19760	19750	19760	19750	551
515	20231106	112400	962598970	19760	19750	19760	19740	369
516	20231106	112300	955313030	19740	19740	19750	19740	230
517	20231106	112200	950771820	19750	19690	19750	19690	292
518	20231106	112100	945008760	19700	19720	19720	19690	43
519	20231106	112000	944161640	19730	19710	19740	19700	227
520	20231106	111900	939689170	19700	19730	19730	19700	247
521	20231106	111800	934821520	19710	19720	19720	19690	360
522	20231106	111700	927727180	19730	19750	19750	19730	311
523	20231106	111600	921588050	19740	19720	19740	19720	244
524	20231106	111500	916775700	19720	19710	19720	19710	89
525	20231106	111400	915021210	19720	19720	19740	19720	83
526	20231106	111300	913383870	19720	19710	19730	19710	124
527	20231106	111200	910939300	19720	19700	19720	19700	281
528	20231106	111100	905402920	19700	19680	19700	19680	116
529	20231106	111000	903119180	19690	19640	19690	19640	69
530	20231106	110900	901763440	19650	19650	19680	19640	60
531	20231106	110800	900584700	19650	19650	19660	19640	218
532	20231106	110700	896302920	19690	19690	19690	19650	274
533	20231106	110600	890913050	19650	19660	19660	19620	328
534	20231106	110500	884466430	19630	19690	19690	19630	156
535	20231106	110400	881398360	19670	19660	19670	19630	193
536	20231106	110300	877607860	19670	19630	19680	19630	628
537	20231106	110200	865272850	19630	19630	19630	19630	30
538	20231106	110100	864683950	19630	19630	19640	19630	48
539	20231106	110000	863741690	19640	19650	19650	19640	100
540	20231106	105900	861777580	19660	19660	19660	19640	154
541	20231106	105800	858751160	19670	19650	19670	19630	221
542	20231106	105700	854407360	19630	19610	19650	19610	382
543	20231106	105600	846909670	19610	19600	19610	19590	87
544	20231106	105500	845204320	19600	19590	19600	19580	126
545	20231106	105400	842736850	19570	19580	19580	19570	100
546	20231106	105300	840778920	19570	19570	19580	19570	26
547	20231106	105200	840270080	19570	19560	19570	19560	236
548	20231106	105100	835653510	19580	19550	19580	19520	304
549	20231106	105000	829705060	19540	19570	19570	19500	480
550	20231106	104900	820334250	19560	19580	19580	19560	109
551	20231106	104800	818201040	19580	19570	19590	19570	99
552	20231106	104700	816262820	19570	19550	19590	19550	80
553	20231106	104600	814697220	19570	19560	19570	19550	105
554	20231106	104500	812643420	19560	19590	19610	19550	102
555	20231106	104400	810647790	19530	19530	19540	19510	204
556	20231106	104300	806667250	19540	19560	19560	19540	552
557	20231106	104200	795879340	19560	19570	19570	19550	64
558	20231106	104100	794627940	19550	19570	19570	19550	34
559	20231106	104000	793962620	19560	19560	19560	19560	29
560	20231106	103900	793395380	19540	19600	19600	19530	257
561	20231106	103800	788371090	19600	19610	19610	19600	51
562	20231106	103700	787371470	19600	19660	19660	19590	176
563	20231106	103600	783918330	19600	19620	19670	19600	345
564	20231106	103500	777141640	19680	19610	19680	19610	1552
565	20231106	103400	746637040	19600	19540	19600	19540	575
566	20231106	103300	735379290	19540	19460	19560	19450	1819
567	20231106	103200	699904140	19480	19430	19480	19430	407
568	20231106	103100	691991270	19430	19430	19430	19430	0
569	20231106	103000	691991270	19430	19430	19430	19430	78
570	20231106	102900	690475730	19430	19410	19430	19410	42
571	20231106	102800	689660450	19410	19430	19440	19410	34
572	20231106	102700	688999900	19440	19410	19440	19400	204
573	20231106	102600	685038270	19410	19440	19440	19410	96
574	20231106	102500	683174230	19430	19430	19430	19420	297
575	20231106	102400	677404000	19430	19410	19430	19410	144
576	20231106	102300	674608230	19410	19430	19430	19410	119
577	20231106	102200	672296670	19430	19420	19430	19390	729
578	20231106	102100	658153160	19410	19410	19420	19410	128
579	20231106	102000	655668600	19410	19410	19410	19390	301
580	20231106	101900	649829380	19420	19430	19430	19410	86
581	20231106	101800	648159730	19430	19390	19430	19390	125
582	20231106	101700	645735690	19390	19380	19390	19380	47
583	20231106	101600	644824650	19380	19440	19440	19380	563
584	20231106	101500	633890090	19440	19440	19440	19430	665
585	20231106	101400	620968110	19460	19450	19490	19450	626
586	20231106	101300	608786530	19450	19430	19450	19430	174
587	20231106	101200	605404460	19440	19380	19440	19380	3585
588	20231106	101100	535908660	19370	19370	19380	19370	510
589	20231106	101000	526029950	19380	19380	19390	19380	320
590	20231106	100900	519826950	19380	19410	19410	19380	143
591	20231106	100800	517054300	19410	19400	19410	19370	258
592	20231106	100700	512053860	19380	19370	19400	19370	818
593	20231106	100600	496198080	19390	19370	19390	19360	169
594	20231106	100500	492923870	19370	19360	19370	19360	223
595	20231106	100400	488606040	19360	19360	19360	19350	226
596	20231106	100300	484231400	19360	19360	19380	19350	214
597	20231106	100200	480087860	19380	19360	19380	19350	311
598	20231106	100100	474066890	19340	19400	19410	19340	586
599	20231106	100000	462710950	19410	19410	19410	19410	28
600	20231106	095900	462167470	19410	19410	19410	19410	2
601	20231106	095800	462128650	19410	19410	19420	19410	368
602	20231106	095700	454985560	19410	19400	19410	19400	1360
603	20231106	095600	428599300	19390	19350	19390	19350	756
604	20231106	095500	413953880	19370	19350	19370	19350	181
605	20231106	095400	410451360	19340	19360	19360	19340	350
606	20231106	095300	403678980	19360	19360	19360	19360	42
607	20231106	095200	402865860	19380	19360	19380	19340	321
608	20231106	095100	396650170	19340	19340	19360	19340	66
609	20231106	095000	395373150	19360	19360	19360	19360	0
610	20231106	094900	395373150	19360	19320	19360	19300	177
611	20231106	094800	391953270	19310	19310	19340	19310	145
612	20231106	094700	389152450	19320	19320	19320	19320	77
613	20231106	094600	387664810	19280	19310	19310	19280	231
614	20231106	094500	383209250	19290	19330	19330	19280	604
615	20231106	094400	371549110	19340	19340	19340	19330	105
616	20231106	094300	369519100	19340	19340	19340	19330	82
617	20231106	094200	367933270	19350	19340	19360	19340	66
618	20231106	094100	366656430	19330	19330	19350	19330	66
619	20231106	094000	365380070	19350	19330	19350	19330	26
620	20231106	093900	364877390	19330	19380	19380	19330	87
621	20231106	093800	363192400	19380	19330	19380	19330	92
622	20231106	093700	361413940	19320	19340	19340	19320	190
623	20231106	093600	357741820	19340	19380	19390	19340	310
624	20231106	093500	351739760	19380	19360	19400	19360	459
625	20231106	093400	342843160	19360	19340	19360	19340	128
626	20231106	093300	340366370	19340	19370	19370	19340	307
627	20231106	093200	334424750	19380	19340	19380	19340	282
628	20231106	093100	328963020	19340	19320	19370	19320	326
629	20231106	093000	322658480	19310	19330	19330	19280	487
630	20231106	092900	313254190	19340	19320	19370	19320	778
631	20231106	092800	298210770	19300	19290	19300	19290	234
632	20231106	092700	293696630	19240	19210	19260	19210	463
633	20231106	092600	284798100	19190	19210	19210	19190	146
634	20231106	092500	281996180	19220	19180	19220	19180	866
635	20231106	092400	265377150	19180	19180	19190	19180	116
636	20231106	092300	263152180	19190	19190	19200	19190	137
637	20231106	092200	260522850	19190	19200	19200	19190	143
638	20231106	092100	257778660	19210	19220	19220	19210	353
639	20231106	092000	250994960	19210	19200	19220	19200	382
640	20231106	091900	243657580	19190	19190	19230	19190	422
641	20231106	091800	235556970	19190	19230	19230	19190	159
642	20231106	091700	232505680	19240	19170	19240	19160	383
643	20231106	091600	225161200	19140	19160	19160	19130	220
644	20231106	091500	220951800	19210	19240	19240	19210	359
645	20231106	091400	214050620	19220	19270	19270	19210	604
646	20231106	091300	202432130	19270	19280	19280	19270	752
647	20231106	091200	187938720	19290	19290	19290	19290	311
648	20231106	091100	181939530	19290	19300	19310	19290	657
649	20231106	091000	169259610	19300	19310	19340	19300	794
650	20231106	090900	153921870	19310	19330	19330	19310	683
651	20231106	090800	140732090	19330	19330	19350	19330	1272
652	20231106	090700	116138560	19320	19320	19330	19320	449
653	20231106	090600	107460600	19320	19350	19370	19320	282
654	20231106	090500	102004280	19370	19300	19370	19300	1268
655	20231106	090400	77502330	19290	19290	19330	19290	588
656	20231106	090300	66155460	19290	19310	19330	19280	961
657	20231106	090200	47598000	19330	19350	19370	19330	440
658	20231106	090100	39086320	19370	19410	19460	19370	827
659	20231106	090000	23033080	19410	19400	19430	19400	1187