KissMeData/067630/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194300	8662680510	9800	9800	9800	9800	38309
3	20231106	194200	8662680510	9800	9800	9800	9800	0
4	20231106	194100	8662680510	9800	9800	9800	9800	0
5	20231106	194000	8662680510	9800	9800	9800	9800	0
6	20231106	193900	8662680510	9800	9800	9800	9800	0
7	20231106	193800	8662680510	9800	9800	9800	9800	0
8	20231106	193700	8662680510	9800	9800	9800	9800	0
9	20231106	193600	8662680510	9800	9800	9800	9800	0
10	20231106	193500	8662680510	9800	9800	9800	9800	0
11	20231106	193400	8662680510	9800	9800	9800	9800	0
12	20231106	193300	8662680510	9800	9800	9800	9800	0
13	20231106	193200	8662680510	9800	9800	9800	9800	0
14	20231106	193100	8662680510	9800	9800	9800	9800	0
15	20231106	193000	8662680510	9800	9800	9800	9800	0
16	20231106	192900	8662680510	9800	9800	9800	9800	0
17	20231106	192800	8662680510	9800	9800	9800	9800	0
18	20231106	192700	8662680510	9800	9800	9800	9800	0
19	20231106	192600	8662680510	9800	9800	9800	9800	0
20	20231106	192500	8662680510	9800	9800	9800	9800	0
21	20231106	192400	8662680510	9800	9800	9800	9800	0
22	20231106	192300	8662680510	9800	9800	9800	9800	0
23	20231106	192200	8662680510	9800	9800	9800	9800	0
24	20231106	192100	8662680510	9800	9800	9800	9800	0
25	20231106	192000	8662680510	9800	9800	9800	9800	0
26	20231106	191900	8662680510	9800	9800	9800	9800	0
27	20231106	191800	8662680510	9800	9800	9800	9800	0
28	20231106	191700	8662680510	9800	9800	9800	9800	0
29	20231106	191600	8662680510	9800	9800	9800	9800	0
30	20231106	191500	8662680510	9800	9800	9800	9800	0
31	20231106	191400	8662680510	9800	9800	9800	9800	0
32	20231106	191300	8662680510	9800	9800	9800	9800	38309
33	20231106	191200	8662680510	9800	9800	9800	9800	0
34	20231106	191100	8662680510	9800	9800	9800	9800	0
35	20231106	191000	8662680510	9800	9800	9800	9800	0
36	20231106	190900	8662680510	9800	9800	9800	9800	0
37	20231106	190800	8662680510	9800	9800	9800	9800	0
38	20231106	190700	8662680510	9800	9800	9800	9800	0
39	20231106	190600	8662680510	9800	9800	9800	9800	0
40	20231106	190500	8662680510	9800	9800	9800	9800	0
41	20231106	190400	8662680510	9800	9800	9800	9800	0
42	20231106	190300	8662680510	9800	9800	9800	9800	0
43	20231106	190200	8662680510	9800	9800	9800	9800	0
44	20231106	190100	8662680510	9800	9800	9800	9800	0
45	20231106	190000	8662680510	9800	9800	9800	9800	0
46	20231106	185900	8662680510	9800	9800	9800	9800	0
47	20231106	185800	8662680510	9800	9800	9800	9800	0
48	20231106	185700	8662680510	9800	9800	9800	9800	0
49	20231106	185600	8662680510	9800	9800	9800	9800	0
50	20231106	185500	8662680510	9800	9800	9800	9800	0
51	20231106	185400	8662680510	9800	9800	9800	9800	0
52	20231106	185300	8662680510	9800	9800	9800	9800	0
53	20231106	185200	8662680510	9800	9800	9800	9800	0
54	20231106	185100	8662680510	9800	9800	9800	9800	0
55	20231106	185000	8662680510	9800	9800	9800	9800	0
56	20231106	184900	8662680510	9800	9800	9800	9800	0
57	20231106	184800	8662680510	9800	9800	9800	9800	0
58	20231106	184700	8662680510	9800	9800	9800	9800	0
59	20231106	184600	8662680510	9800	9800	9800	9800	0
60	20231106	184500	8662680510	9800	9800	9800	9800	0
61	20231106	184400	8662680510	9800	9800	9800	9800	0
62	20231106	184300	8662680510	9800	9800	9800	9800	38309
63	20231106	184200	8662680510	9800	9800	9800	9800	0
64	20231106	184100	8662680510	9800	9800	9800	9800	0
65	20231106	184000	8662680510	9800	9800	9800	9800	0
66	20231106	183900	8662680510	9800	9800	9800	9800	0
67	20231106	183800	8662680510	9800	9800	9800	9800	0
68	20231106	183700	8662680510	9800	9800	9800	9800	0
69	20231106	183600	8662680510	9800	9800	9800	9800	0
70	20231106	183500	8662680510	9800	9800	9800	9800	0
71	20231106	183400	8662680510	9800	9800	9800	9800	0
72	20231106	183300	8662680510	9800	9800	9800	9800	0
73	20231106	183200	8662680510	9800	9800	9800	9800	0
74	20231106	183100	8662680510	9800	9800	9800	9800	0
75	20231106	183000	8662680510	9800	9800	9800	9800	0
76	20231106	182900	8662680510	9800	9800	9800	9800	0
77	20231106	182800	8662680510	9800	9800	9800	9800	0
78	20231106	182700	8662680510	9800	9800	9800	9800	0
79	20231106	182600	8662680510	9800	9800	9800	9800	0
80	20231106	182500	8662680510	9800	9800	9800	9800	0
81	20231106	182400	8662680510	9800	9800	9800	9800	0
82	20231106	182300	8662680510	9800	9800	9800	9800	0
83	20231106	182200	8662680510	9800	9800	9800	9800	0
84	20231106	182100	8662680510	9800	9800	9800	9800	0
85	20231106	182000	8662680510	9800	9800	9800	9800	0
86	20231106	181900	8662680510	9800	9800	9800	9800	0
87	20231106	181800	8662680510	9800	9800	9800	9800	0
88	20231106	181700	8662680510	9800	9800	9800	9800	0
89	20231106	181600	8662680510	9800	9800	9800	9800	0
90	20231106	181500	8662680510	9800	9800	9800	9800	0
91	20231106	181400	8662680510	9800	9800	9800	9800	0
92	20231106	181300	8662680510	9800	9800	9800	9800	38309
93	20231106	181200	8662680510	9800	9800	9800	9800	0
94	20231106	181100	8662680510	9800	9800	9800	9800	0
95	20231106	181000	8662680510	9800	9800	9800	9800	0
96	20231106	180900	8662680510	9800	9800	9800	9800	0
97	20231106	180800	8662680510	9800	9800	9800	9800	0
98	20231106	180700	8662680510	9800	9800	9800	9800	0
99	20231106	180600	8662680510	9800	9800	9800	9800	0
100	20231106	180500	8662680510	9800	9800	9800	9800	0
101	20231106	180400	8662680510	9800	9800	9800	9800	0
102	20231106	180300	8662680510	9800	9800	9800	9800	0
103	20231106	180200	8662680510	9800	9800	9800	9800	0
104	20231106	180100	8662680510	9800	9800	9800	9800	0
105	20231106	180000	8662680510	9800	9800	9800	9800	0
106	20231106	175900	8662680510	9800	9800	9800	9800	0
107	20231106	175800	8662680510	9800	9800	9800	9800	0
108	20231106	175700	8662680510	9800	9800	9800	9800	0
109	20231106	175600	8662680510	9800	9800	9800	9800	0
110	20231106	175500	8662680510	9800	9800	9800	9800	0
111	20231106	175400	8662680510	9800	9800	9800	9800	0
112	20231106	175300	8662680510	9800	9800	9800	9800	0
113	20231106	175200	8662680510	9800	9800	9800	9800	0
114	20231106	175100	8662680510	9800	9800	9800	9800	0
115	20231106	175000	8662680510	9800	9800	9800	9800	0
116	20231106	174900	8662680510	9800	9800	9800	9800	0
117	20231106	174800	8662680510	9800	9800	9800	9800	0
118	20231106	174700	8662680510	9800	9800	9800	9800	0
119	20231106	174600	8662680510	9800	9800	9800	9800	0
120	20231106	174500	8662680510	9800	9800	9800	9800	0
121	20231106	174400	8662680510	9800	9800	9800	9800	0
122	20231106	174300	8662680510	9800	9800	9800	9800	38309
123	20231106	174200	8662680510	9800	9800	9800	9800	0
124	20231106	174100	8662680510	9800	9800	9800	9800	0
125	20231106	174000	8662680510	9800	9800	9800	9800	0
126	20231106	173900	8662680510	9800	9800	9800	9800	0
127	20231106	173800	8662680510	9800	9800	9800	9800	0
128	20231106	173700	8662680510	9800	9800	9800	9800	0
129	20231106	173600	8662680510	9800	9800	9800	9800	0
130	20231106	173500	8662680510	9800	9800	9800	9800	0
131	20231106	173400	8662680510	9800	9800	9800	9800	0
132	20231106	173300	8662680510	9800	9800	9800	9800	0
133	20231106	173200	8662680510	9800	9800	9800	9800	0
134	20231106	173100	8662680510	9800	9800	9800	9800	0
135	20231106	173000	8662680510	9800	9800	9800	9800	0
136	20231106	172900	8662680510	9800	9800	9800	9800	0
137	20231106	172800	8662680510	9800	9800	9800	9800	0
138	20231106	172700	8662680510	9800	9800	9800	9800	0
139	20231106	172600	8662680510	9800	9800	9800	9800	0
140	20231106	172500	8662680510	9800	9800	9800	9800	0
141	20231106	172400	8662680510	9800	9800	9800	9800	0
142	20231106	172300	8662680510	9800	9800	9800	9800	0
143	20231106	172200	8662680510	9800	9800	9800	9800	0
144	20231106	172100	8662680510	9800	9800	9800	9800	0
145	20231106	172000	8662680510	9800	9800	9800	9800	0
146	20231106	171900	8662680510	9800	9800	9800	9800	0
147	20231106	171800	8662680510	9800	9800	9800	9800	0
148	20231106	171700	8662680510	9800	9800	9800	9800	0
149	20231106	171600	8662680510	9800	9800	9800	9800	0
150	20231106	171500	8662680510	9800	9800	9800	9800	0
151	20231106	171400	8662680510	9800	9800	9800	9800	0
152	20231106	171300	8662680510	9800	9800	9800	9800	38309
153	20231106	171200	8662680510	9800	9800	9800	9800	0
154	20231106	171100	8662680510	9800	9800	9800	9800	0
155	20231106	171000	8662680510	9800	9800	9800	9800	0
156	20231106	170900	8662680510	9800	9800	9800	9800	0
157	20231106	170800	8662680510	9800	9800	9800	9800	0
158	20231106	170700	8662680510	9800	9800	9800	9800	0
159	20231106	170600	8662680510	9800	9800	9800	9800	0
160	20231106	170500	8662680510	9800	9800	9800	9800	0
161	20231106	170400	8662680510	9800	9800	9800	9800	0
162	20231106	170300	8662680510	9800	9800	9800	9800	0
163	20231106	170200	8662680510	9800	9800	9800	9800	0
164	20231106	170100	8662680510	9800	9800	9800	9800	0
165	20231106	170000	8662680510	9800	9800	9800	9800	0
166	20231106	165900	8662680510	9800	9800	9800	9800	0
167	20231106	165800	8662680510	9800	9800	9800	9800	0
168	20231106	165700	8662680510	9800	9800	9800	9800	0
169	20231106	165600	8662680510	9800	9800	9800	9800	0
170	20231106	165500	8662680510	9800	9800	9800	9800	0
171	20231106	165400	8662680510	9800	9800	9800	9800	0
172	20231106	165300	8662680510	9800	9800	9800	9800	0
173	20231106	165200	8662680510	9800	9800	9800	9800	0
174	20231106	165100	8662680510	9800	9800	9800	9800	0
175	20231106	165000	8662680510	9800	9800	9800	9800	0
176	20231106	164900	8662680510	9800	9800	9800	9800	0
177	20231106	164800	8662680510	9800	9800	9800	9800	0
178	20231106	164700	8662680510	9800	9800	9800	9800	0
179	20231106	164600	8662680510	9800	9800	9800	9800	0
180	20231106	164500	8662680510	9800	9800	9800	9800	0
181	20231106	164400	8662680510	9800	9800	9800	9800	0
182	20231106	164300	8662680510	9800	9800	9800	9800	38309
183	20231106	164200	8662680510	9800	9800	9800	9800	0
184	20231106	164100	8662680510	9800	9800	9800	9800	0
185	20231106	164000	8662680510	9800	9800	9800	9800	0
186	20231106	163900	8662680510	9800	9800	9800	9800	0
187	20231106	163800	8662680510	9800	9800	9800	9800	0
188	20231106	163700	8662680510	9800	9800	9800	9800	0
189	20231106	163600	8662680510	9800	9800	9800	9800	0
190	20231106	163500	8662680510	9800	9800	9800	9800	0
191	20231106	163400	8662680510	9800	9800	9800	9800	0
192	20231106	163300	8662680510	9800	9800	9800	9800	0
193	20231106	163200	8662680510	9800	9800	9800	9800	0
194	20231106	163100	8662680510	9800	9800	9800	9800	0
195	20231106	163000	8662680510	9800	9800	9800	9800	0
196	20231106	162900	8662680510	9800	9800	9800	9800	0
197	20231106	162800	8662680510	9800	9800	9800	9800	0
198	20231106	162700	8662680510	9800	9800	9800	9800	0
199	20231106	162600	8662680510	9800	9800	9800	9800	0
200	20231106	162500	8662680510	9800	9800	9800	9800	0
201	20231106	162400	8662680510	9800	9800	9800	9800	0
202	20231106	162300	8662680510	9800	9800	9800	9800	0
203	20231106	162200	8662680510	9800	9800	9800	9800	0
204	20231106	162100	8662680510	9800	9800	9800	9800	0
205	20231106	162000	8662680510	9800	9800	9800	9800	0
206	20231106	161900	8662680510	9800	9800	9800	9800	0
207	20231106	161800	8662680510	9800	9800	9800	9800	0
208	20231106	161700	8662680510	9800	9800	9800	9800	0
209	20231106	161600	8662680510	9800	9800	9800	9800	0
210	20231106	161500	8662680510	9800	9800	9800	9800	0
211	20231106	161400	8662680510	9800	9800	9800	9800	0
212	20231106	161300	8662680510	9800	9800	9800	9800	38309
213	20231106	161200	8662680510	9800	9800	9800	9800	0
214	20231106	161100	8662680510	9800	9800	9800	9800	0
215	20231106	161000	8662680510	9800	9800	9800	9800	0
216	20231106	160900	8662680510	9800	9800	9800	9800	0
217	20231106	160800	8662680510	9800	9800	9800	9800	0
218	20231106	160700	8662680510	9800	9800	9800	9800	0
219	20231106	160600	8662680510	9800	9800	9800	9800	0
220	20231106	160500	8662680510	9800	9800	9800	9800	0
221	20231106	160400	8662680510	9800	9800	9800	9800	0
222	20231106	160300	8662680510	9800	9800	9800	9800	0
223	20231106	160200	8662680510	9800	9800	9800	9800	0
224	20231106	160100	8662680510	9800	9800	9800	9800	0
225	20231106	160000	8662680510	9800	9800	9800	9800	0
226	20231106	155900	8662680510	9800	9800	9800	9800	0
227	20231106	155800	8662680510	9800	9800	9800	9800	0
228	20231106	155700	8662680510	9800	9800	9800	9800	0
229	20231106	155600	8662680510	9800	9800	9800	9800	0
230	20231106	155500	8662680510	9800	9800	9800	9800	0
231	20231106	155400	8662680510	9800	9800	9800	9800	0
232	20231106	155300	8662680510	9800	9800	9800	9800	0
233	20231106	155200	8662680510	9800	9800	9800	9800	0
234	20231106	155100	8662680510	9800	9800	9800	9800	0
235	20231106	155000	8662680510	9800	9800	9800	9800	0
236	20231106	154900	8662680510	9800	9800	9800	9800	0
237	20231106	154800	8662680510	9800	9800	9800	9800	0
238	20231106	154700	8662680510	9800	9800	9800	9800	0
239	20231106	154600	8662680510	9800	9800	9800	9800	0
240	20231106	154500	8662680510	9800	9800	9800	9800	0
241	20231106	154400	8662680510	9800	9800	9800	9800	0
242	20231106	154300	8662680510	9800	9800	9800	9800	38309
243	20231106	154200	8662680510	9800	9800	9800	9800	0
244	20231106	154100	8662680510	9800	9800	9800	9800	0
245	20231106	154000	8662680510	9800	9800	9800	9800	0
246	20231106	153900	8662680510	9800	9800	9800	9800	0
247	20231106	153800	8662680510	9800	9800	9800	9800	0
248	20231106	153700	8662680510	9800	9800	9800	9800	0
249	20231106	153600	8662680510	9800	9800	9800	9800	0
250	20231106	153500	8662680510	9800	9800	9800	9800	0
251	20231106	153400	8662680510	9800	9800	9800	9800	0
252	20231106	153300	8662680510	9800	9800	9800	9800	0
253	20231106	153200	8662680510	9800	9800	9800	9800	0
254	20231106	153100	8662680510	9800	9800	9800	9800	0
255	20231106	153000	8662680510	9800	9800	9800	9800	38309
256	20231106	152900	8287252310	9760	9760	9760	9760	0
257	20231106	152800	8287252310	9760	9760	9760	9760	0
258	20231106	152700	8287252310	9760	9760	9760	9760	0
259	20231106	152600	8287252310	9760	9760	9760	9760	0
260	20231106	152500	8287252310	9760	9760	9760	9760	0
261	20231106	152400	8287252310	9760	9760	9760	9760	0
262	20231106	152300	8287252310	9760	9760	9760	9760	0
263	20231106	152200	8287252310	9760	9760	9760	9760	0
264	20231106	152100	8287252310	9760	9760	9760	9760	0
265	20231106	152000	8287252310	9760	9760	9760	9760	0
266	20231106	151900	8287252310	9760	9760	9760	9750	2542
267	20231106	151800	8262448790	9760	9750	9760	9750	1593
268	20231106	151700	8246906520	9750	9750	9750	9740	13145
269	20231106	151600	8118746470	9740	9740	9750	9730	10937
270	20231106	151500	8012223190	9740	9740	9740	9730	2680
271	20231106	151400	7986125820	9740	9730	9750	9730	6982
272	20231106	151300	7918124170	9740	9740	9740	9730	573
273	20231106	151200	7912544900	9730	9730	9740	9730	1440
274	20231106	151100	7898527180	9720	9720	9730	9720	338
275	20231106	151000	7895241370	9720	9730	9740	9720	2580
276	20231106	150900	7870134910	9730	9700	9740	9700	7829
277	20231106	150800	7793975700	9690	9690	9710	9690	1885
278	20231106	150700	7775694790	9690	9710	9710	9690	1238
279	20231106	150600	7763685720	9710	9700	9710	9700	731
280	20231106	150500	7756593260	9710	9700	9710	9700	369
281	20231106	150400	7753010910	9700	9710	9720	9700	3654
282	20231106	150300	7717533920	9710	9720	9720	9710	399
283	20231106	150200	7713656720	9720	9710	9720	9710	170
284	20231106	150100	7712004370	9710	9720	9720	9710	150
285	20231106	150000	7710547370	9720	9710	9720	9710	26
286	20231106	145900	7710294660	9720	9720	9720	9720	463
287	20231106	145800	7705794300	9730	9720	9730	9720	3528
288	20231106	145700	7671493920	9710	9730	9730	9710	1010
289	20231106	145600	7661681960	9710	9720	9730	9710	1242
290	20231106	145500	7649607440	9730	9740	9740	9730	1644
291	20231106	145400	7633610290	9740	9730	9740	9730	310
292	20231106	145300	7630593000	9730	9740	9750	9730	1022
293	20231106	145200	7620638250	9740	9730	9740	9730	163
294	20231106	145100	7619050660	9730	9740	9750	9730	1206
295	20231106	145000	7607301750	9740	9730	9740	9730	150
296	20231106	144900	7605841810	9730	9730	9740	9730	1173
297	20231106	144800	7594418800	9730	9740	9740	9730	711
298	20231106	144700	7587499170	9740	9740	9740	9730	2545
299	20231106	144600	7562722050	9740	9740	9750	9740	621
300	20231106	144500	7556672650	9740	9740	9750	9740	4420
301	20231106	144400	7513581410	9750	9740	9750	9730	4138
302	20231106	144300	7473255360	9740	9740	9750	9740	790
303	20231106	144200	7465559340	9750	9750	9750	9730	3106
304	20231106	144100	7435298050	9750	9730	9750	9730	3442
305	20231106	144000	7401741760	9740	9730	9740	9680	3606
306	20231106	143900	7366644280	9700	9690	9740	9690	6204
307	20231106	143800	7306317670	9720	9720	9720	9680	721
308	20231106	143700	7299328510	9680	9710	9720	9660	3480
309	20231106	143600	7265583150	9710	9710	9720	9700	1170
310	20231106	143500	7254227540	9710	9710	9720	9710	678
311	20231106	143400	7247642270	9710	9710	9720	9710	1937
312	20231106	143300	7228833550	9720	9720	9720	9710	298
313	20231106	143200	7225937990	9720	9710	9720	9700	2348
314	20231106	143100	7203149290	9710	9720	9720	9710	388
315	20231106	143000	7199381770	9710	9720	9730	9710	1015
316	20231106	142900	7189515150	9720	9730	9730	9710	1225
317	20231106	142800	7177605420	9730	9730	9740	9720	192
318	20231106	142700	7175736240	9730	9730	9740	9730	3334
319	20231106	142600	7143270610	9730	9730	9730	9730	51
320	20231106	142500	7142774380	9740	9730	9740	9730	1241
321	20231106	142400	7130698460	9740	9740	9740	9730	856
322	20231106	142300	7122366690	9740	9740	9740	9740	286
323	20231106	142200	7119581050	9740	9740	9740	9740	2050
324	20231106	142100	7099614050	9730	9730	9740	9730	932
325	20231106	142000	7090540400	9720	9730	9730	9720	1617
326	20231106	141900	7074815480	9730	9730	9740	9730	321
327	20231106	141800	7071692050	9720	9730	9740	9720	3486
328	20231106	141700	7037772070	9730	9720	9730	9720	1548
329	20231106	141600	7022721210	9720	9710	9730	9710	2912
330	20231106	141500	6994411270	9720	9720	9720	9710	434
331	20231106	141400	6990195630	9720	9710	9720	9710	646
332	20231106	141300	6983922940	9710	9710	9720	9710	2126
333	20231106	141200	6963278390	9710	9710	9710	9710	123
334	20231106	141100	6962084060	9710	9720	9720	9710	2441
335	20231106	141000	6938378460	9720	9730	9730	9720	4381
336	20231106	140900	6895793950	9730	9730	9730	9720	587
337	20231106	140800	6890082450	9720	9730	9730	9720	758
338	20231106	140700	6882707270	9730	9730	9730	9730	531
339	20231106	140600	6877540640	9730	9730	9730	9730	342
340	20231106	140500	6874212980	9730	9730	9730	9730	1629
341	20231106	140400	6858362810	9730	9730	9730	9730	188
342	20231106	140300	6856533570	9730	9720	9740	9720	660
343	20231106	140200	6850111710	9730	9730	9730	9730	164
344	20231106	140100	6848515990	9720	9730	9740	9720	503
345	20231106	140000	6843621900	9730	9730	9740	9730	926
346	20231106	135900	6834608730	9730	9730	9730	9730	562
347	20231106	135800	6829140470	9730	9730	9730	9730	799
348	20231106	135700	6821366200	9730	9730	9730	9730	1
349	20231106	135600	6821356470	9730	9730	9730	9720	496
350	20231106	135500	6816531390	9720	9730	9730	9720	200
351	20231106	135400	6814585440	9720	9730	9730	9710	1975
352	20231106	135300	6795368890	9710	9730	9730	9710	1546
353	20231106	135200	6780337560	9730	9730	9730	9730	643
354	20231106	135100	6774081170	9730	9730	9740	9730	488
355	20231106	135000	6769330450	9730	9730	9730	9720	467
356	20231106	134900	6764789420	9730	9730	9740	9720	896
357	20231106	134800	6756069490	9730	9730	9730	9730	806
358	20231106	134700	6748227110	9740	9740	9740	9740	83
359	20231106	134600	6747418690	9730	9740	9740	9730	679
360	20231106	134500	6740809900	9740	9730	9740	9730	1257
361	20231106	134400	6728575770	9720	9730	9730	9720	334
362	20231106	134300	6725326100	9730	9720	9730	9720	2495
363	20231106	134200	6701054750	9720	9730	9740	9720	658
364	20231106	134100	6694652680	9730	9730	9740	9730	245
365	20231106	134000	6692267850	9730	9730	9740	9730	1784
366	20231106	133900	6674903530	9730	9730	9730	9730	3189
367	20231106	133800	6643874560	9740	9740	9740	9730	450
368	20231106	133700	6639492120	9740	9740	9740	9730	435
369	20231106	133600	6635255540	9730	9730	9740	9730	332
370	20231106	133500	6632024970	9730	9720	9740	9720	1826
371	20231106	133400	6614258490	9720	9720	9720	9720	978
372	20231106	133300	6604752330	9720	9710	9720	9710	589
373	20231106	133200	6599031700	9710	9710	9710	9700	3311
374	20231106	133100	6566881990	9710	9700	9710	9690	3053
375	20231106	133000	6537268180	9690	9700	9700	9690	1161
376	20231106	132900	6526007070	9700	9700	9700	9700	1316
377	20231106	132800	6513241870	9700	9700	9700	9700	460
378	20231106	132700	6508779870	9700	9700	9700	9690	6019
379	20231106	132600	6450397860	9700	9690	9700	9690	577
380	20231106	132500	6444803460	9690	9690	9700	9690	1508
381	20231106	132400	6430184180	9700	9690	9700	9690	172
382	20231106	132300	6428515820	9700	9700	9700	9700	1072
383	20231106	132200	6418117420	9700	9690	9700	9690	149
384	20231106	132100	6416673190	9690	9690	9700	9690	336
385	20231106	132000	6413414290	9690	9690	9700	9690	2084
386	20231106	131900	6393208510	9680	9680	9690	9680	468
387	20231106	131800	6388674330	9680	9680	9690	9670	741
388	20231106	131700	6381501530	9690	9680	9690	9680	800
389	20231106	131600	6373754630	9680	9680	9690	9680	1291
390	20231106	131500	6361252270	9680	9690	9690	9680	1499
391	20231106	131400	6346736920	9700	9690	9700	9690	916
392	20231106	131300	6337859840	9690	9690	9700	9690	1600
393	20231106	131200	6322354540	9690	9700	9700	9690	370
394	20231106	131100	6318768890	9700	9690	9700	9690	1509
395	20231106	131000	6304138410	9690	9690	9690	9680	841
396	20231106	130900	6295992520	9680	9690	9690	9680	15
397	20231106	130800	6295847180	9680	9680	9690	9680	223
398	20231106	130700	6293686480	9680	9680	9690	9680	1093
399	20231106	130600	6283096190	9680	9700	9700	9680	1408
400	20231106	130500	6269447710	9690	9680	9690	9680	2447
401	20231106	130400	6245736560	9680	9660	9690	9660	1518
402	20231106	130300	6231052490	9660	9660	9670	9660	1897
403	20231106	130200	6212708620	9660	9650	9670	9650	9551
404	20231106	130100	6120530760	9650	9640	9650	9640	2790
405	20231106	130000	6093611580	9640	9630	9640	9630	1640
406	20231106	125900	6077817310	9630	9610	9630	9600	1103
407	20231106	125800	6067218660	9600	9600	9610	9600	830
408	20231106	125700	6059243400	9600	9620	9620	9600	1175
409	20231106	125600	6047951780	9620	9630	9630	9620	842
410	20231106	125500	6039849950	9620	9630	9630	9620	1390
411	20231106	125400	6026476650	9620	9620	9620	9620	29
412	20231106	125300	6026197670	9620	9620	9630	9620	1151
413	20231106	125200	6015122890	9620	9630	9630	9620	825
414	20231106	125100	6007182170	9630	9630	9640	9620	995
415	20231106	125000	5997598770	9640	9640	9640	9640	295
416	20231106	124900	5994754970	9640	9650	9650	9640	1019
417	20231106	124800	5984925010	9640	9640	9640	9640	703
418	20231106	124700	5978148090	9640	9650	9650	9640	496
419	20231106	124600	5973366640	9640	9650	9650	9640	551
420	20231106	124500	5968053990	9640	9650	9650	9630	787
421	20231106	124400	5960467220	9640	9640	9640	9640	877
422	20231106	124300	5952012940	9640	9640	9640	9640	91
423	20231106	124200	5951135700	9650	9630	9650	9630	253
424	20231106	124100	5948696800	9640	9630	9650	9620	765
425	20231106	124000	5941321350	9630	9620	9630	9620	153
426	20231106	123900	5939847990	9620	9630	9630	9620	504
427	20231106	123800	5934995850	9630	9620	9630	9620	44
428	20231106	123700	5934572160	9630	9640	9640	9620	1218
429	20231106	123600	5922837120	9640	9630	9640	9630	1834
430	20231106	123500	5905165190	9630	9620	9630	9620	577
431	20231106	123400	5899609330	9630	9630	9630	9630	170
432	20231106	123300	5897972230	9620	9630	9630	9620	774
433	20231106	123200	5890524460	9630	9620	9630	9620	1224
434	20231106	123100	5878747340	9620	9630	9640	9620	1384
435	20231106	123000	5865420940	9630	9630	9630	9630	734
436	20231106	122900	5858352520	9630	9620	9630	9620	595
437	20231106	122800	5852625070	9630	9630	9630	9630	404
438	20231106	122700	5848734550	9630	9620	9630	9620	14
439	20231106	122600	5848599840	9640	9620	9640	9620	176
440	20231106	122500	5846905240	9620	9620	9640	9620	783
441	20231106	122400	5839364260	9610	9620	9620	9610	1385
442	20231106	122300	5826046890	9620	9640	9640	9620	3513
443	20231106	122200	5792228370	9640	9650	9650	9640	2727
444	20231106	122100	5765934280	9650	9640	9650	9640	871
445	20231106	122000	5757536360	9640	9640	9640	9630	272
446	20231106	121900	5754914300	9640	9640	9640	9630	298
447	20231106	121800	5752041640	9640	9650	9650	9640	4377
448	20231106	121700	5709844020	9650	9650	9650	9650	156
449	20231106	121600	5708338620	9650	9640	9650	9640	244
450	20231106	121500	5705985550	9650	9640	9650	9640	1074
451	20231106	121400	5695625840	9650	9630	9650	9630	650
452	20231106	121300	5689359670	9630	9630	9640	9620	976
453	20231106	121200	5679965620	9620	9630	9630	9620	311
454	20231106	121100	5676973790	9620	9620	9630	9620	90
455	20231106	121000	5676107700	9620	9640	9640	9620	1385
456	20231106	120900	5662777050	9640	9620	9640	9620	3456
457	20231106	120800	5629508810	9620	9620	9620	9610	24
458	20231106	120700	5629278030	9620	9620	9620	9610	1664
459	20231106	120600	5613271350	9620	9630	9630	9620	676
460	20231106	120500	5606761710	9620	9630	9630	9620	788
461	20231106	120400	5599175180	9630	9620	9650	9620	755
462	20231106	120300	5591907310	9620	9620	9640	9620	3012
463	20231106	120200	5562898100	9630	9630	9640	9630	823
464	20231106	120100	5554971320	9640	9630	9640	9630	440
465	20231106	120000	5550733540	9630	9630	9630	9620	1938
466	20231106	115900	5532072600	9630	9630	9630	9630	703
467	20231106	115800	5525302710	9630	9640	9640	9630	693
468	20231106	115700	5518622490	9640	9640	9640	9630	925
469	20231106	115600	5509713490	9640	9630	9640	9620	781
470	20231106	115500	5502187600	9630	9600	9640	9600	767
471	20231106	115400	5494817270	9640	9600	9640	9590	4843
472	20231106	115300	5448294520	9590	9590	9590	9590	80
473	20231106	115200	5447527320	9600	9600	9600	9590	1075
474	20231106	115100	5437207330	9600	9610	9610	9600	1308
475	20231106	115000	5424637780	9600	9610	9610	9600	1970
476	20231106	114900	5405713750	9610	9610	9610	9600	701
477	20231106	114800	5398982950	9600	9640	9640	9600	6294
478	20231106	114700	5338517220	9640	9620	9640	9610	683
479	20231106	114600	5331944510	9620	9610	9620	9600	3600
480	20231106	114500	5297374240	9610	9600	9610	9600	1130
481	20231106	114400	5286520880	9600	9610	9620	9600	1971
482	20231106	114300	5267572020	9610	9630	9630	9610	979
483	20231106	114200	5258155370	9630	9630	9630	9630	1117
484	20231106	114100	5247398660	9640	9640	9650	9630	1566
485	20231106	114000	5232300920	9640	9610	9640	9610	861
486	20231106	113900	5224012190	9610	9610	9660	9610	2734
487	20231106	113800	5197727630	9610	9660	9660	9610	11400
488	20231106	113700	5087846340	9660	9670	9670	9660	1033
489	20231106	113600	5077859230	9670	9670	9670	9660	1047
490	20231106	113500	5067738840	9670	9650	9670	9650	1102
491	20231106	113400	5057095510	9650	9660	9660	9650	1220
492	20231106	113300	5045310320	9660	9670	9670	9660	1079
493	20231106	113200	5034877880	9660	9670	9670	9660	1656
494	20231106	113100	5018865200	9670	9650	9670	9650	660
495	20231106	113000	5012491400	9650	9650	9660	9640	3982
496	20231106	112900	4974075130	9640	9650	9650	9630	421
497	20231106	112800	4970017230	9650	9670	9680	9630	3071
498	20231106	112700	4940372180	9660	9650	9660	9630	3970
499	20231106	112600	4902075020	9630	9680	9680	9630	5764
500	20231106	112500	4846387220	9670	9670	9680	9660	1639
501	20231106	112400	4830532360	9670	9680	9690	9670	2589
502	20231106	112300	4805465570	9700	9690	9700	9690	4903
503	20231106	112200	4757944810	9700	9710	9710	9690	7246
504	20231106	112100	4687688890	9700	9740	9740	9700	3787
505	20231106	112000	4650872430	9740	9730	9740	9720	3576
506	20231106	111900	4616072800	9730	9750	9750	9700	2634
507	20231106	111800	4590467190	9750	9720	9750	9700	2960
508	20231106	111700	4561700900	9760	9760	9800	9700	22992
509	20231106	111600	4337944650	9750	9730	9750	9730	8937
510	20231106	111500	4250893810	9730	9710	9730	9690	5776
511	20231106	111400	4194803750	9710	9690	9710	9680	20687
512	20231106	111300	3994241040	9700	9680	9700	9680	11914
513	20231106	111200	3878791690	9690	9640	9690	9630	13162
514	20231106	111100	3751685830	9630	9610	9630	9600	5578
515	20231106	111000	3698029610	9610	9600	9620	9590	6335
516	20231106	110900	3637204040	9600	9590	9620	9580	2748
517	20231106	110800	3610816340	9600	9550	9610	9540	12245
518	20231106	110700	3493467180	9540	9560	9560	9540	7444
519	20231106	110600	3422334870	9560	9560	9570	9550	5454
520	20231106	110500	3370189950	9570	9570	9580	9560	2843
521	20231106	110400	3342978800	9570	9560	9570	9550	3403
522	20231106	110300	3310437400	9550	9570	9580	9550	3263
523	20231106	110200	3279244310	9570	9570	9580	9550	5478
524	20231106	110100	3226869970	9560	9560	9590	9550	8681
525	20231106	110000	3143818360	9550	9530	9570	9520	15870
526	20231106	105900	2992311040	9530	9490	9530	9480	22670
527	20231106	105800	2776737530	9490	9480	9490	9470	1368
528	20231106	105700	2763768280	9470	9490	9500	9470	5208
529	20231106	105600	2714343000	9490	9450	9490	9450	4197
530	20231106	105500	2674586350	9450	9440	9450	9430	816
531	20231106	105400	2666876190	9440	9430	9440	9430	787
532	20231106	105300	2659447010	9430	9450	9460	9430	389
533	20231106	105200	2655775340	9430	9440	9440	9430	1429
534	20231106	105100	2642297800	9460	9420	9460	9420	408
535	20231106	105000	2638448470	9420	9410	9420	9410	2294
536	20231106	104900	2616843900	9420	9450	9460	9420	2967
537	20231106	104800	2588846860	9450	9470	9470	9450	1345
538	20231106	104700	2576131640	9470	9470	9480	9470	1102
539	20231106	104600	2565695460	9460	9460	9460	9460	34
540	20231106	104500	2565373820	9460	9440	9460	9440	2138
541	20231106	104400	2545168170	9460	9460	9460	9460	19
542	20231106	104300	2544988430	9460	9450	9460	9440	727
543	20231106	104200	2538122780	9450	9470	9480	9450	1748
544	20231106	104100	2521582640	9470	9470	9470	9460	485
545	20231106	104000	2516991690	9460	9460	9460	9460	914
546	20231106	103900	2508345250	9450	9470	9470	9450	985
547	20231106	103800	2499022040	9460	9480	9480	9460	767
548	20231106	103700	2491755490	9470	9470	9480	9470	2844
549	20231106	103600	2464821670	9480	9480	9480	9470	987
550	20231106	103500	2455464970	9470	9470	9480	9470	2967
551	20231106	103400	2427345100	9470	9470	9470	9460	934
552	20231106	103300	2418500910	9460	9450	9480	9450	1892
553	20231106	103200	2400592210	9450	9460	9460	9440	3468
554	20231106	103100	2367819860	9460	9440	9460	9440	550
555	20231106	103000	2362621850	9450	9430	9450	9420	887
556	20231106	102900	2354248030	9420	9410	9420	9410	204
557	20231106	102800	2352326380	9420	9440	9440	9410	720
558	20231106	102700	2345545040	9440	9400	9440	9400	1653
559	20231106	102600	2330000440	9400	9440	9450	9400	4338
560	20231106	102500	2289110670	9440	9410	9440	9410	2189
561	20231106	102400	2268480750	9400	9400	9400	9390	2259
562	20231106	102300	2247255480	9400	9420	9420	9400	450
563	20231106	102200	2243020910	9410	9400	9410	9400	355
564	20231106	102100	2239681630	9390	9410	9410	9390	3402
565	20231106	102000	2207684790	9410	9410	9410	9400	652
566	20231106	101900	2201550790	9400	9400	9410	9400	2743
567	20231106	101800	2175746440	9400	9400	9400	9400	684
568	20231106	101700	2169316840	9410	9410	9410	9400	1366
569	20231106	101600	2156470550	9440	9400	9440	9400	1851
570	20231106	101500	2139070300	9410	9410	9410	9400	2037
571	20231106	101400	2119904490	9410	9440	9440	9410	974
572	20231106	101300	2110730020	9440	9400	9440	9400	2051
573	20231106	101200	2091438300	9400	9390	9400	9390	551
574	20231106	101100	2086262420	9400	9390	9400	9390	704
575	20231106	101000	2079647550	9390	9400	9400	9390	1545
576	20231106	100900	2065136510	9390	9400	9400	9390	1982
577	20231106	100800	2046524630	9400	9390	9400	9390	2127
578	20231106	100700	2026550980	9400	9400	9400	9390	2777
579	20231106	100600	2000468240	9400	9400	9420	9400	1195
580	20231106	100500	1989232340	9400	9420	9420	9390	2115
581	20231106	100400	1969355520	9420	9390	9420	9390	1388
582	20231106	100300	1956319140	9390	9430	9430	9390	2457
583	20231106	100200	1933199760	9430	9440	9440	9420	4041
584	20231106	100100	1895075710	9440	9470	9470	9440	4097
585	20231106	100000	1856326530	9480	9480	9490	9480	1279
586	20231106	095900	1844199520	9480	9490	9490	9480	2035
587	20231106	095800	1824906240	9480	9460	9490	9450	3629
588	20231106	095700	1790533630	9460	9440	9460	9440	7772
589	20231106	095600	1717093070	9450	9420	9450	9410	8469
590	20231106	095500	1637274850	9410	9380	9410	9380	2477
591	20231106	095400	1614002110	9380	9390	9390	9370	2309
592	20231106	095300	1592336330	9400	9410	9410	9390	1199
593	20231106	095200	1581070580	9410	9400	9410	9380	1491
594	20231106	095100	1567054480	9400	9400	9400	9390	429
595	20231106	095000	1563023300	9390	9370	9390	9370	1420
596	20231106	094900	1549696830	9400	9370	9400	9360	1344
597	20231106	094800	1537111500	9370	9370	9380	9360	1188
598	20231106	094700	1525980290	9370	9370	9370	9350	3198
599	20231106	094600	1496052950	9370	9400	9400	9360	1870
600	20231106	094500	1478538490	9370	9380	9380	9360	3386
601	20231106	094400	1446816290	9380	9410	9420	9380	2094
602	20231106	094300	1427128620	9410	9410	9420	9400	1583
603	20231106	094200	1412233730	9410	9410	9420	9390	1431
604	20231106	094100	1398769260	9400	9400	9400	9390	793
605	20231106	094000	1391315080	9400	9400	9410	9400	3715
606	20231106	093900	1356392920	9400	9390	9400	9370	1216
607	20231106	093800	1344978200	9390	9370	9390	9370	222
608	20231106	093700	1342895320	9370	9380	9390	9340	1563
609	20231106	093600	1328276230	9370	9390	9390	9350	2045
610	20231106	093500	1309126910	9390	9390	9400	9380	1943
611	20231106	093400	1290885230	9390	9390	9390	9390	992
612	20231106	093300	1281570350	9390	9390	9400	9380	2535
613	20231106	093200	1257758650	9380	9390	9390	9380	1370
614	20231106	093100	1244900670	9390	9390	9400	9390	3007
615	20231106	093000	1216664580	9390	9380	9390	9380	2162
616	20231106	092900	1196377900	9380	9370	9390	9370	1572
617	20231106	092800	1181640260	9370	9370	9370	9360	597
618	20231106	092700	1176047130	9370	9350	9370	9350	484
619	20231106	092600	1171519590	9350	9370	9370	9350	945
620	20231106	092500	1162676340	9350	9380	9380	9330	7802
621	20231106	092400	1089791430	9380	9380	9380	9350	2872
622	20231106	092300	1062882970	9380	9370	9380	9370	1071
623	20231106	092200	1052839830	9380	9400	9400	9370	1946
624	20231106	092100	1034585590	9400	9390	9400	9380	1668
625	20231106	092000	1018918900	9400	9380	9400	9370	1547
626	20231106	091900	1004409560	9400	9360	9400	9360	3985
627	20231106	091800	967040870	9370	9390	9390	9350	1458
628	20231106	091700	953384990	9390	9330	9390	9320	2938
629	20231106	091600	925935770	9330	9330	9330	9320	1437
630	20231106	091500	912528710	9340	9340	9340	9330	1566
631	20231106	091400	897902900	9340	9340	9360	9340	1519
632	20231106	091300	883703860	9350	9350	9360	9350	1704
633	20231106	091200	867768120	9350	9430	9430	9350	7229
634	20231106	091100	799882790	9410	9370	9430	9340	19645
635	20231106	091000	615220440	9350	9330	9370	9330	2832
636	20231106	090900	588742210	9330	9310	9330	9280	3906
637	20231106	090800	552447100	9310	9290	9310	9270	6123
638	20231106	090700	495586400	9290	9340	9350	9280	5178
639	20231106	090600	447457400	9340	9280	9340	9270	5184
640	20231106	090500	399313930	9280	9270	9350	9260	2854
641	20231106	090400	372823220	9270	9360	9370	9270	8913
642	20231106	090300	289582280	9360	9370	9390	9350	7514
643	20231106	090200	219212370	9370	9370	9400	9370	3747
644	20231106	090100	184067520	9370	9390	9410	9360	7829
645	20231106	090000	110569080	9380	9420	9420	9360	11751