KissMeData/087260/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195600	1831882820	3090	3090	3090	3090	32622
3	20231106	195500	1831882820	3090	3090	3090	3090	0
4	20231106	195400	1831882820	3090	3090	3090	3090	0
5	20231106	195300	1831882820	3090	3090	3090	3090	0
6	20231106	195200	1831882820	3090	3090	3090	3090	0
7	20231106	195100	1831882820	3090	3090	3090	3090	0
8	20231106	195000	1831882820	3090	3090	3090	3090	0
9	20231106	194900	1831882820	3090	3090	3090	3090	0
10	20231106	194800	1831882820	3090	3090	3090	3090	0
11	20231106	194700	1831882820	3090	3090	3090	3090	0
12	20231106	194600	1831882820	3090	3090	3090	3090	0
13	20231106	194500	1831882820	3090	3090	3090	3090	0
14	20231106	194400	1831882820	3090	3090	3090	3090	0
15	20231106	194300	1831882820	3090	3090	3090	3090	0
16	20231106	194200	1831882820	3090	3090	3090	3090	0
17	20231106	194100	1831882820	3090	3090	3090	3090	0
18	20231106	194000	1831882820	3090	3090	3090	3090	0
19	20231106	193900	1831882820	3090	3090	3090	3090	0
20	20231106	193800	1831882820	3090	3090	3090	3090	0
21	20231106	193700	1831882820	3090	3090	3090	3090	0
22	20231106	193600	1831882820	3090	3090	3090	3090	0
23	20231106	193500	1831882820	3090	3090	3090	3090	0
24	20231106	193400	1831882820	3090	3090	3090	3090	0
25	20231106	193300	1831882820	3090	3090	3090	3090	0
26	20231106	193200	1831882820	3090	3090	3090	3090	0
27	20231106	193100	1831882820	3090	3090	3090	3090	0
28	20231106	193000	1831882820	3090	3090	3090	3090	0
29	20231106	192900	1831882820	3090	3090	3090	3090	0
30	20231106	192800	1831882820	3090	3090	3090	3090	0
31	20231106	192700	1831882820	3090	3090	3090	3090	0
32	20231106	192600	1831882820	3090	3090	3090	3090	32622
33	20231106	192500	1831882820	3090	3090	3090	3090	0
34	20231106	192400	1831882820	3090	3090	3090	3090	0
35	20231106	192300	1831882820	3090	3090	3090	3090	0
36	20231106	192200	1831882820	3090	3090	3090	3090	0
37	20231106	192100	1831882820	3090	3090	3090	3090	0
38	20231106	192000	1831882820	3090	3090	3090	3090	0
39	20231106	191900	1831882820	3090	3090	3090	3090	0
40	20231106	191800	1831882820	3090	3090	3090	3090	0
41	20231106	191700	1831882820	3090	3090	3090	3090	0
42	20231106	191600	1831882820	3090	3090	3090	3090	0
43	20231106	191500	1831882820	3090	3090	3090	3090	0
44	20231106	191400	1831882820	3090	3090	3090	3090	0
45	20231106	191300	1831882820	3090	3090	3090	3090	0
46	20231106	191200	1831882820	3090	3090	3090	3090	0
47	20231106	191100	1831882820	3090	3090	3090	3090	0
48	20231106	191000	1831882820	3090	3090	3090	3090	0
49	20231106	190900	1831882820	3090	3090	3090	3090	0
50	20231106	190800	1831882820	3090	3090	3090	3090	0
51	20231106	190700	1831882820	3090	3090	3090	3090	0
52	20231106	190600	1831882820	3090	3090	3090	3090	0
53	20231106	190500	1831882820	3090	3090	3090	3090	0
54	20231106	190400	1831882820	3090	3090	3090	3090	0
55	20231106	190300	1831882820	3090	3090	3090	3090	0
56	20231106	190200	1831882820	3090	3090	3090	3090	0
57	20231106	190100	1831882820	3090	3090	3090	3090	0
58	20231106	190000	1831882820	3090	3090	3090	3090	0
59	20231106	185900	1831882820	3090	3090	3090	3090	0
60	20231106	185800	1831882820	3090	3090	3090	3090	0
61	20231106	185700	1831882820	3090	3090	3090	3090	0
62	20231106	185600	1831882820	3090	3090	3090	3090	32622
63	20231106	185500	1831882820	3090	3090	3090	3090	0
64	20231106	185400	1831882820	3090	3090	3090	3090	0
65	20231106	185300	1831882820	3090	3090	3090	3090	0
66	20231106	185200	1831882820	3090	3090	3090	3090	0
67	20231106	185100	1831882820	3090	3090	3090	3090	0
68	20231106	185000	1831882820	3090	3090	3090	3090	0
69	20231106	184900	1831882820	3090	3090	3090	3090	0
70	20231106	184800	1831882820	3090	3090	3090	3090	0
71	20231106	184700	1831882820	3090	3090	3090	3090	0
72	20231106	184600	1831882820	3090	3090	3090	3090	0
73	20231106	184500	1831882820	3090	3090	3090	3090	0
74	20231106	184400	1831882820	3090	3090	3090	3090	0
75	20231106	184300	1831882820	3090	3090	3090	3090	0
76	20231106	184200	1831882820	3090	3090	3090	3090	0
77	20231106	184100	1831882820	3090	3090	3090	3090	0
78	20231106	184000	1831882820	3090	3090	3090	3090	0
79	20231106	183900	1831882820	3090	3090	3090	3090	0
80	20231106	183800	1831882820	3090	3090	3090	3090	0
81	20231106	183700	1831882820	3090	3090	3090	3090	0
82	20231106	183600	1831882820	3090	3090	3090	3090	0
83	20231106	183500	1831882820	3090	3090	3090	3090	0
84	20231106	183400	1831882820	3090	3090	3090	3090	0
85	20231106	183300	1831882820	3090	3090	3090	3090	0
86	20231106	183200	1831882820	3090	3090	3090	3090	0
87	20231106	183100	1831882820	3090	3090	3090	3090	0
88	20231106	183000	1831882820	3090	3090	3090	3090	0
89	20231106	182900	1831882820	3090	3090	3090	3090	0
90	20231106	182800	1831882820	3090	3090	3090	3090	0
91	20231106	182700	1831882820	3090	3090	3090	3090	0
92	20231106	182600	1831882820	3090	3090	3090	3090	32622
93	20231106	182500	1831882820	3090	3090	3090	3090	0
94	20231106	182400	1831882820	3090	3090	3090	3090	0
95	20231106	182300	1831882820	3090	3090	3090	3090	0
96	20231106	182200	1831882820	3090	3090	3090	3090	0
97	20231106	182100	1831882820	3090	3090	3090	3090	0
98	20231106	182000	1831882820	3090	3090	3090	3090	0
99	20231106	181900	1831882820	3090	3090	3090	3090	0
100	20231106	181800	1831882820	3090	3090	3090	3090	0
101	20231106	181700	1831882820	3090	3090	3090	3090	0
102	20231106	181600	1831882820	3090	3090	3090	3090	0
103	20231106	181500	1831882820	3090	3090	3090	3090	0
104	20231106	181400	1831882820	3090	3090	3090	3090	0
105	20231106	181300	1831882820	3090	3090	3090	3090	0
106	20231106	181200	1831882820	3090	3090	3090	3090	0
107	20231106	181100	1831882820	3090	3090	3090	3090	0
108	20231106	181000	1831882820	3090	3090	3090	3090	0
109	20231106	180900	1831882820	3090	3090	3090	3090	0
110	20231106	180800	1831882820	3090	3090	3090	3090	0
111	20231106	180700	1831882820	3090	3090	3090	3090	0
112	20231106	180600	1831882820	3090	3090	3090	3090	0
113	20231106	180500	1831882820	3090	3090	3090	3090	0
114	20231106	180400	1831882820	3090	3090	3090	3090	0
115	20231106	180300	1831882820	3090	3090	3090	3090	0
116	20231106	180200	1831882820	3090	3090	3090	3090	0
117	20231106	180100	1831882820	3090	3090	3090	3090	0
118	20231106	180000	1831882820	3090	3090	3090	3090	0
119	20231106	175900	1831882820	3090	3090	3090	3090	0
120	20231106	175800	1831882820	3090	3090	3090	3090	0
121	20231106	175700	1831882820	3090	3090	3090	3090	0
122	20231106	175600	1831882820	3090	3090	3090	3090	32622
123	20231106	175500	1831882820	3090	3090	3090	3090	0
124	20231106	175400	1831882820	3090	3090	3090	3090	0
125	20231106	175300	1831882820	3090	3090	3090	3090	0
126	20231106	175200	1831882820	3090	3090	3090	3090	0
127	20231106	175100	1831882820	3090	3090	3090	3090	0
128	20231106	175000	1831882820	3090	3090	3090	3090	0
129	20231106	174900	1831882820	3090	3090	3090	3090	0
130	20231106	174800	1831882820	3090	3090	3090	3090	0
131	20231106	174700	1831882820	3090	3090	3090	3090	0
132	20231106	174600	1831882820	3090	3090	3090	3090	0
133	20231106	174500	1831882820	3090	3090	3090	3090	0
134	20231106	174400	1831882820	3090	3090	3090	3090	0
135	20231106	174300	1831882820	3090	3090	3090	3090	0
136	20231106	174200	1831882820	3090	3090	3090	3090	0
137	20231106	174100	1831882820	3090	3090	3090	3090	0
138	20231106	174000	1831882820	3090	3090	3090	3090	0
139	20231106	173900	1831882820	3090	3090	3090	3090	0
140	20231106	173800	1831882820	3090	3090	3090	3090	0
141	20231106	173700	1831882820	3090	3090	3090	3090	0
142	20231106	173600	1831882820	3090	3090	3090	3090	0
143	20231106	173500	1831882820	3090	3090	3090	3090	0
144	20231106	173400	1831882820	3090	3090	3090	3090	0
145	20231106	173300	1831882820	3090	3090	3090	3090	0
146	20231106	173200	1831882820	3090	3090	3090	3090	0
147	20231106	173100	1831882820	3090	3090	3090	3090	0
148	20231106	173000	1831882820	3090	3090	3090	3090	0
149	20231106	172900	1831882820	3090	3090	3090	3090	0
150	20231106	172800	1831882820	3090	3090	3090	3090	0
151	20231106	172700	1831882820	3090	3090	3090	3090	0
152	20231106	172600	1831882820	3090	3090	3090	3090	32622
153	20231106	172500	1831882820	3090	3090	3090	3090	0
154	20231106	172400	1831882820	3090	3090	3090	3090	0
155	20231106	172300	1831882820	3090	3090	3090	3090	0
156	20231106	172200	1831882820	3090	3090	3090	3090	0
157	20231106	172100	1831882820	3090	3090	3090	3090	0
158	20231106	172000	1831882820	3090	3090	3090	3090	0
159	20231106	171900	1831882820	3090	3090	3090	3090	0
160	20231106	171800	1831882820	3090	3090	3090	3090	0
161	20231106	171700	1831882820	3090	3090	3090	3090	0
162	20231106	171600	1831882820	3090	3090	3090	3090	0
163	20231106	171500	1831882820	3090	3090	3090	3090	0
164	20231106	171400	1831882820	3090	3090	3090	3090	0
165	20231106	171300	1831882820	3090	3090	3090	3090	0
166	20231106	171200	1831882820	3090	3090	3090	3090	0
167	20231106	171100	1831882820	3090	3090	3090	3090	0
168	20231106	171000	1831882820	3090	3090	3090	3090	0
169	20231106	170900	1831882820	3090	3090	3090	3090	0
170	20231106	170800	1831882820	3090	3090	3090	3090	0
171	20231106	170700	1831882820	3090	3090	3090	3090	0
172	20231106	170600	1831882820	3090	3090	3090	3090	0
173	20231106	170500	1831882820	3090	3090	3090	3090	0
174	20231106	170400	1831882820	3090	3090	3090	3090	0
175	20231106	170300	1831882820	3090	3090	3090	3090	0
176	20231106	170200	1831882820	3090	3090	3090	3090	0
177	20231106	170100	1831882820	3090	3090	3090	3090	0
178	20231106	170000	1831882820	3090	3090	3090	3090	0
179	20231106	165900	1831882820	3090	3090	3090	3090	0
180	20231106	165800	1831882820	3090	3090	3090	3090	0
181	20231106	165700	1831882820	3090	3090	3090	3090	0
182	20231106	165600	1831882820	3090	3090	3090	3090	32622
183	20231106	165500	1831882820	3090	3090	3090	3090	0
184	20231106	165400	1831882820	3090	3090	3090	3090	0
185	20231106	165300	1831882820	3090	3090	3090	3090	0
186	20231106	165200	1831882820	3090	3090	3090	3090	0
187	20231106	165100	1831882820	3090	3090	3090	3090	0
188	20231106	165000	1831882820	3090	3090	3090	3090	0
189	20231106	164900	1831882820	3090	3090	3090	3090	0
190	20231106	164800	1831882820	3090	3090	3090	3090	0
191	20231106	164700	1831882820	3090	3090	3090	3090	0
192	20231106	164600	1831882820	3090	3090	3090	3090	0
193	20231106	164500	1831882820	3090	3090	3090	3090	0
194	20231106	164400	1831882820	3090	3090	3090	3090	0
195	20231106	164300	1831882820	3090	3090	3090	3090	0
196	20231106	164200	1831882820	3090	3090	3090	3090	0
197	20231106	164100	1831882820	3090	3090	3090	3090	0
198	20231106	164000	1831882820	3090	3090	3090	3090	0
199	20231106	163900	1831882820	3090	3090	3090	3090	0
200	20231106	163800	1831882820	3090	3090	3090	3090	0
201	20231106	163700	1831882820	3090	3090	3090	3090	0
202	20231106	163600	1831882820	3090	3090	3090	3090	0
203	20231106	163500	1831882820	3090	3090	3090	3090	0
204	20231106	163400	1831882820	3090	3090	3090	3090	0
205	20231106	163300	1831882820	3090	3090	3090	3090	0
206	20231106	163200	1831882820	3090	3090	3090	3090	0
207	20231106	163100	1831882820	3090	3090	3090	3090	0
208	20231106	163000	1831882820	3090	3090	3090	3090	0
209	20231106	162900	1831882820	3090	3090	3090	3090	0
210	20231106	162800	1831882820	3090	3090	3090	3090	0
211	20231106	162700	1831882820	3090	3090	3090	3090	0
212	20231106	162600	1831882820	3090	3090	3090	3090	32622
213	20231106	162500	1831882820	3090	3090	3090	3090	0
214	20231106	162400	1831882820	3090	3090	3090	3090	0
215	20231106	162300	1831882820	3090	3090	3090	3090	0
216	20231106	162200	1831882820	3090	3090	3090	3090	0
217	20231106	162100	1831882820	3090	3090	3090	3090	0
218	20231106	162000	1831882820	3090	3090	3090	3090	0
219	20231106	161900	1831882820	3090	3090	3090	3090	0
220	20231106	161800	1831882820	3090	3090	3090	3090	0
221	20231106	161700	1831882820	3090	3090	3090	3090	0
222	20231106	161600	1831882820	3090	3090	3090	3090	0
223	20231106	161500	1831882820	3090	3090	3090	3090	0
224	20231106	161400	1831882820	3090	3090	3090	3090	0
225	20231106	161300	1831882820	3090	3090	3090	3090	0
226	20231106	161200	1831882820	3090	3090	3090	3090	0
227	20231106	161100	1831882820	3090	3090	3090	3090	0
228	20231106	161000	1831882820	3090	3090	3090	3090	0
229	20231106	160900	1831882820	3090	3090	3090	3090	0
230	20231106	160800	1831882820	3090	3090	3090	3090	0
231	20231106	160700	1831882820	3090	3090	3090	3090	0
232	20231106	160600	1831882820	3090	3090	3090	3090	0
233	20231106	160500	1831882820	3090	3090	3090	3090	0
234	20231106	160400	1831882820	3090	3090	3090	3090	0
235	20231106	160300	1831882820	3090	3090	3090	3090	0
236	20231106	160200	1831882820	3090	3090	3090	3090	0
237	20231106	160100	1831882820	3090	3090	3090	3090	0
238	20231106	160000	1831882820	3090	3090	3090	3090	0
239	20231106	155900	1831882820	3090	3090	3090	3090	0
240	20231106	155800	1831882820	3090	3090	3090	3090	0
241	20231106	155700	1831882820	3090	3090	3090	3090	0
242	20231106	155600	1831882820	3090	3090	3090	3090	32622
243	20231106	155500	1831882820	3090	3090	3090	3090	0
244	20231106	155400	1831882820	3090	3090	3090	3090	0
245	20231106	155300	1831882820	3090	3090	3090	3090	0
246	20231106	155200	1831882820	3090	3090	3090	3090	0
247	20231106	155100	1831882820	3090	3090	3090	3090	0
248	20231106	155000	1831882820	3090	3090	3090	3090	0
249	20231106	154900	1831882820	3090	3090	3090	3090	0
250	20231106	154800	1831882820	3090	3090	3090	3090	0
251	20231106	154700	1831882820	3090	3090	3090	3090	0
252	20231106	154600	1831882820	3090	3090	3090	3090	0
253	20231106	154500	1831882820	3090	3090	3090	3090	0
254	20231106	154400	1831882820	3090	3090	3090	3090	0
255	20231106	154300	1831882820	3090	3090	3090	3090	0
256	20231106	154200	1831882820	3090	3090	3090	3090	0
257	20231106	154100	1831882820	3090	3090	3090	3090	0
258	20231106	154000	1831882820	3090	3090	3090	3090	0
259	20231106	153900	1831882820	3090	3090	3090	3090	0
260	20231106	153800	1831882820	3090	3090	3090	3090	0
261	20231106	153700	1831882820	3090	3090	3090	3090	0
262	20231106	153600	1831882820	3090	3090	3090	3090	0
263	20231106	153500	1831882820	3090	3090	3090	3090	0
264	20231106	153400	1831882820	3090	3090	3090	3090	0
265	20231106	153300	1831882820	3090	3090	3090	3090	0
266	20231106	153200	1831882820	3090	3090	3090	3090	0
267	20231106	153100	1831882820	3090	3090	3090	3090	0
268	20231106	153000	1831882820	3090	3090	3090	3090	32622
269	20231106	152900	1731080840	3080	3080	3080	3080	0
270	20231106	152800	1731080840	3080	3080	3080	3080	0
271	20231106	152700	1731080840	3080	3080	3080	3080	0
272	20231106	152600	1731080840	3080	3080	3080	3080	0
273	20231106	152500	1731080840	3080	3080	3080	3080	0
274	20231106	152400	1731080840	3080	3080	3080	3080	0
275	20231106	152300	1731080840	3080	3080	3080	3080	0
276	20231106	152200	1731080840	3080	3080	3080	3080	0
277	20231106	152100	1731080840	3080	3080	3080	3080	0
278	20231106	152000	1731080840	3080	3080	3080	3080	0
279	20231106	151900	1731080840	3080	3090	3095	3080	13649
280	20231106	151800	1688949455	3095	3090	3095	3090	112
281	20231106	151700	1688602820	3095	3095	3095	3095	201
282	20231106	151600	1687980725	3095	3095	3100	3095	2652
283	20231106	151500	1679772775	3095	3090	3095	3090	1520
284	20231106	151400	1675071050	3090	3095	3095	3090	42
285	20231106	151300	1674941265	3090	3090	3095	3090	709
286	20231106	151200	1672750445	3090	3090	3095	3090	1556
287	20231106	151100	1667941145	3090	3090	3090	3090	752
288	20231106	151000	1665617465	3090	3090	3090	3090	556
289	20231106	150900	1663899425	3085	3090	3090	3085	5545
290	20231106	150800	1646767980	3090	3095	3095	3090	1398
291	20231106	150700	1642441175	3100	3100	3100	3100	83
292	20231106	150600	1642183875	3100	3095	3100	3095	2017
293	20231106	150500	1635935940	3090	3090	3090	3090	1100
294	20231106	150400	1632536940	3090	3095	3095	3090	51
295	20231106	150300	1632379100	3095	3090	3095	3090	21
296	20231106	150200	1632314110	3095	3090	3095	3090	2221
297	20231106	150100	1625441735	3095	3085	3095	3085	589
298	20231106	150000	1623621715	3090	3085	3090	3085	35
299	20231106	145900	1623513670	3090	3090	3090	3090	550
300	20231106	145800	1621814170	3085	3095	3095	3085	3578
301	20231106	145700	1610756140	3095	3090	3095	3090	639
302	20231106	145600	1608779290	3090	3095	3095	3090	104
303	20231106	145500	1608457915	3090	3090	3090	3090	1151
304	20231106	145400	1604901325	3090	3090	3090	3085	4738
305	20231106	145300	1590260935	3090	3090	3090	3090	220
306	20231106	145200	1589581135	3080	3080	3080	3080	413
307	20231106	145100	1588309095	3080	3090	3090	3080	801
308	20231106	145000	1585834015	3080	3085	3090	3080	56
309	20231106	144900	1585661005	3090	3085	3090	3080	3
310	20231106	144800	1585651750	3090	3085	3090	3085	4344
311	20231106	144700	1572248910	3090	3090	3090	3085	797
312	20231106	144600	1569787485	3090	3085	3090	3085	8894
313	20231106	144500	1542330755	3085	3085	3085	3085	20
314	20231106	144400	1542269055	3090	3090	3090	3085	4348
315	20231106	144300	1528833745	3090	3090	3090	3090	1
316	20231106	144200	1528830655	3090	3095	3100	3090	2260
317	20231106	144100	1521835960	3095	3095	3095	3095	171
318	20231106	144000	1521306715	3095	3095	3095	3090	312
319	20231106	143900	1520342125	3100	3095	3100	3090	1596
320	20231106	143800	1515402505	3090	3090	3095	3090	22
321	20231106	143700	1515334425	3095	3095	3095	3090	302
322	20231106	143600	1514401235	3090	3090	3090	3090	51
323	20231106	143500	1514243645	3095	3095	3100	3090	933
324	20231106	143400	1511356855	3100	3095	3100	3095	1028
325	20231106	143300	1508175190	3095	3095	3095	3095	4
326	20231106	143200	1508162810	3095	3095	3095	3095	369
327	20231106	143100	1507020755	3095	3095	3100	3095	1496
328	20231106	143000	1502390630	3095	3095	3095	3095	500
329	20231106	142900	1500843130	3095	3090	3095	3090	11
330	20231106	142800	1500809090	3095	3090	3095	3090	57
331	20231106	142700	1500632955	3090	3090	3090	3090	0
332	20231106	142600	1500632955	3090	3090	3090	3090	197
333	20231106	142500	1500024225	3085	3095	3100	3085	1003
334	20231106	142400	1496924945	3085	3095	3095	3085	1819
335	20231106	142300	1491308450	3090	3090	3090	3090	90
336	20231106	142200	1491030350	3090	3090	3090	3090	0
337	20231106	142100	1491030350	3090	3090	3090	3090	0
338	20231106	142000	1491030350	3090	3100	3100	3090	313
339	20231106	141900	1490060060	3100	3085	3100	3080	2605
340	20231106	141800	1482023625	3085	3095	3095	3085	6298
341	20231106	141700	1462557865	3085	3100	3100	3085	8623
342	20231106	141600	1435895765	3100	3100	3110	3100	3224
343	20231106	141500	1425894750	3105	3105	3105	3105	900
344	20231106	141400	1423100250	3105	3100	3105	3100	5634
345	20231106	141300	1405610745	3095	3095	3095	3095	1
346	20231106	141200	1405607650	3100	3095	3100	3095	108
347	20231106	141100	1405273385	3100	3095	3100	3095	118
348	20231106	141000	1404907810	3100	3095	3100	3095	1625
349	20231106	140900	1399878245	3095	3100	3105	3095	233
350	20231106	140800	1399155865	3100	3100	3100	3095	1412
351	20231106	140700	1394785715	3095	3100	3100	3095	3826
352	20231106	140600	1382925600	3105	3100	3105	3100	4051
353	20231106	140500	1370367495	3110	3110	3110	3110	100
354	20231106	140400	1370056495	3110	3110	3110	3105	8772
355	20231106	140300	1342816860	3110	3110	3110	3110	1534
356	20231106	140200	1338046120	3110	3105	3110	3105	5350
357	20231106	140100	1321407635	3105	3095	3105	3095	4206
358	20231106	140000	1308353895	3100	3095	3100	3090	545
359	20231106	135900	1306664420	3100	3105	3105	3100	3422
360	20231106	135800	1296053720	3100	3095	3100	3095	3992
361	20231106	135700	1283692315	3085	3085	3085	3085	0
362	20231106	135600	1283692315	3085	3085	3095	3085	114
363	20231106	135500	1283340615	3085	3095	3095	3085	9
364	20231106	135400	1283312785	3085	3085	3085	3085	0
365	20231106	135300	1283312785	3085	3085	3085	3085	1
366	20231106	135200	1283309700	3095	3085	3095	3085	1001
367	20231106	135100	1280221605	3085	3095	3095	3085	6
368	20231106	135000	1280203085	3085	3090	3090	3085	35
369	20231106	134900	1280095105	3085	3090	3090	3085	234
370	20231106	134800	1279373190	3085	3085	3085	3085	0
371	20231106	134700	1279373190	3085	3100	3100	3080	672
372	20231106	134600	1277300690	3090	3095	3095	3090	8
373	20231106	134500	1277275935	3090	3090	3090	3090	0
374	20231106	134400	1277275935	3090	3100	3100	3090	33
375	20231106	134300	1277173945	3100	3090	3100	3090	1168
376	20231106	134200	1273564765	3090	3100	3100	3090	3301
377	20231106	134100	1263332865	3090	3095	3100	3090	1952
378	20231106	134000	1257291085	3095	3095	3095	3095	1
379	20231106	133900	1257287990	3100	3100	3100	3100	0
380	20231106	133800	1257287990	3100	3095	3100	3095	550
381	20231106	133700	1255583240	3095	3095	3095	3095	256
382	20231106	133600	1254790920	3100	3100	3100	3100	62
383	20231106	133500	1254598720	3095	3095	3095	3095	0
384	20231106	133400	1254598720	3095	3100	3100	3095	107
385	20231106	133300	1254267550	3095	3095	3095	3095	150
386	20231106	133200	1253803300	3095	3095	3095	3095	557
387	20231106	133100	1252079385	3100	3100	3100	3100	1
388	20231106	133000	1252076285	3095	3095	3095	3095	400
389	20231106	132900	1250838285	3100	3090	3100	3090	2964
390	20231106	132800	1241654515	3090	3095	3100	3090	13
391	20231106	132700	1241614240	3100	3100	3100	3090	37
392	20231106	132600	1241499550	3100	3090	3100	3090	403
393	20231106	132500	1240254080	3085	3090	3090	3085	501
394	20231106	132400	1238705995	3090	3090	3090	3090	0
395	20231106	132300	1238705995	3090	3100	3100	3090	6
396	20231106	132200	1238687445	3080	3095	3095	3080	1000
397	20231106	132100	1235604915	3100	3095	3100	3095	2
398	20231106	132000	1235598720	3100	3100	3100	3100	0
399	20231106	131900	1235598720	3100	3100	3100	3100	5
400	20231106	131800	1235583220	3100	3100	3100	3100	0
401	20231106	131700	1235583220	3100	3095	3105	3095	916
402	20231106	131600	1232744085	3080	3090	3090	3080	259
403	20231106	131500	1231945885	3095	3090	3095	3085	250
404	20231106	131400	1231174580	3100	3100	3100	3100	0
405	20231106	131300	1231174580	3100	3085	3100	3085	5
406	20231106	131200	1231159140	3085	3095	3095	3085	46
407	20231106	131100	1231017105	3090	3095	3095	3090	2
408	20231106	131000	1231010920	3090	3095	3105	3090	504
409	20231106	130900	1229447165	3095	3100	3100	3095	12
410	20231106	130800	1229410020	3105	3105	3105	3095	2093
411	20231106	130700	1222921895	3100	3100	3100	3100	980
412	20231106	130600	1219883895	3100	3100	3100	3100	63
413	20231106	130500	1219688595	3095	3100	3100	3095	1124
414	20231106	130400	1216204280	3095	3095	3095	3090	53
415	20231106	130300	1216040250	3080	3090	3090	3080	30
416	20231106	130200	1215947575	3090	3095	3095	3090	302
417	20231106	130100	1215013505	3095	3095	3095	3095	0
418	20231106	130000	1215013505	3095	3095	3095	3095	0
419	20231106	125900	1215013505	3095	3095	3095	3095	0
420	20231106	125800	1215013505	3095	3095	3095	3095	1
421	20231106	125700	1215010410	3090	3095	3095	3090	12
422	20231106	125600	1214973280	3095	3090	3095	3090	764
423	20231106	125500	1212612515	3080	3090	3090	3070	7294
424	20231106	125400	1190151980	3095	3090	3095	3090	212
425	20231106	125300	1189496895	3090	3090	3090	3090	5
426	20231106	125200	1189481445	3095	3090	3095	3090	51
427	20231106	125100	1189323850	3090	3090	3090	3090	101
428	20231106	125000	1189011760	3095	3090	3095	3090	164
429	20231106	124900	1188504685	3095	3095	3095	3090	293
430	20231106	124800	1187599055	3095	3095	3095	3095	234
431	20231106	124700	1186874825	3095	3100	3100	3095	450
432	20231106	124600	1185480325	3100	3100	3100	3100	20
433	20231106	124500	1185418325	3100	3110	3110	3100	1006
434	20231106	124400	1182299715	3105	3095	3105	3090	2505
435	20231106	124300	1174555690	3095	3095	3095	3095	1273
436	20231106	124200	1170615755	3110	3095	3110	3090	701
437	20231106	124100	1168447450	3095	3100	3100	3095	5446
438	20231106	124000	1151589845	3095	3105	3115	3095	2955
439	20231106	123900	1142402415	3090	3100	3100	3090	1684
440	20231106	123800	1137193755	3105	3095	3105	3095	1580
441	20231106	123700	1132293260	3095	3095	3095	3095	39
442	20231106	123600	1132172555	3095	3100	3100	3095	2
443	20231106	123500	1132166360	3100	3100	3100	3100	0
444	20231106	123400	1132166360	3100	3105	3105	3100	120
445	20231106	123300	1131794305	3100	3105	3105	3100	302
446	20231106	123200	1130856605	3105	3105	3105	3105	0
447	20231106	123100	1130856605	3105	3100	3105	3100	151
448	20231106	123000	1130388500	3100	3095	3100	3095	95
449	20231106	122900	1130094420	3095	3095	3095	3095	33
450	20231106	122800	1129992285	3095	3095	3095	3095	183
451	20231106	122700	1129425900	3100	3100	3100	3095	98
452	20231106	122600	1129122310	3105	3105	3105	3105	0
453	20231106	122500	1129122310	3105	3105	3105	3105	100
454	20231106	122400	1128811810	3105	3100	3105	3090	20
455	20231106	122300	1128749805	3105	3100	3105	3090	3336
456	20231106	122200	1118405715	3090	3090	3090	3090	300
457	20231106	122100	1117478715	3090	3100	3100	3090	2
458	20231106	122000	1117472525	3095	3100	3100	3090	85
459	20231106	121900	1117209385	3095	3090	3095	3090	83
460	20231106	121800	1116952695	3090	3090	3100	3085	5883
461	20231106	121700	1098774205	3090	3085	3100	3085	16
462	20231106	121600	1098724735	3085	3105	3105	3085	988
463	20231106	121500	1095672910	3095	3095	3100	3090	1021
464	20231106	121400	1092512910	3110	3090	3110	3085	372
465	20231106	121300	1091363400	3095	3105	3105	3095	1917
466	20231106	121200	1085430110	3110	3110	3110	3100	1227
467	20231106	121100	1081623375	3105	3105	3110	3100	1219
468	20231106	121000	1077834505	3110	3110	3110	3110	652
469	20231106	120900	1075806785	3115	3100	3115	3100	1153
470	20231106	120800	1072230215	3105	3110	3110	3105	507
471	20231106	120700	1070655075	3110	3110	3110	3110	502
472	20231106	120600	1069093855	3110	3100	3110	3100	124
473	20231106	120500	1068709445	3105	3105	3110	3105	800
474	20231106	120400	1066225440	3105	3115	3115	3105	1722
475	20231106	120300	1060871020	3115	3115	3115	3110	1614
476	20231106	120200	1055843505	3115	3105	3115	3100	8172
477	20231106	120100	1030435120	3105	3100	3105	3090	7893
478	20231106	120000	1005966665	3100	3090	3100	3090	1051
479	20231106	115900	1002709605	3090	3095	3095	3090	196
480	20231106	115800	1002102995	3095	3095	3100	3080	655
481	20231106	115700	1000077275	3075	3095	3100	3075	7454
482	20231106	115600	977052810	3090	3090	3090	3090	773
483	20231106	115500	974664240	3090	3085	3095	3085	2699
484	20231106	115400	966315940	3090	3085	3090	3080	233
485	20231106	115300	965597165	3080	3085	3085	3080	2
486	20231106	115200	965591000	3080	3080	3080	3080	3747
487	20231106	115100	954050240	3080	3080	3080	3080	7
488	20231106	115000	954028680	3085	3080	3085	3080	1001
489	20231106	114900	950945595	3085	3080	3085	3080	509
490	20231106	114800	949375370	3075	3075	3075	3075	2727
491	20231106	114700	940989845	3080	3080	3080	3080	276
492	20231106	114600	940139765	3085	3080	3085	3080	52
493	20231106	114500	939979565	3080	3090	3090	3080	894
494	20231106	114400	937221480	3085	3090	3090	3085	2
495	20231106	114300	937215305	3085	3085	3090	3085	24
496	20231106	114200	937141260	3085	3090	3090	3085	2
497	20231106	114100	937135085	3080	3090	3090	3080	5
498	20231106	114000	937119660	3080	3090	3090	3080	33
499	20231106	113900	937017700	3080	3090	3090	3080	1500
500	20231106	113800	932382725	3090	3070	3090	3070	973
501	20231106	113700	929380545	3065	3085	3085	3065	2650
502	20231106	113600	921239475	3075	3075	3085	3075	526
503	20231106	113500	919617025	3075	3085	3085	3075	502
504	20231106	113400	918073365	3070	3070	3070	3070	1240
505	20231106	113300	914266565	3070	3070	3085	3070	936
506	20231106	113200	911387140	3070	3070	3070	3070	708
507	20231106	113100	909213580	3070	3080	3080	3070	1003
508	20231106	113000	906124350	3065	3080	3080	3065	203
509	20231106	112900	905499155	3075	3075	3075	3075	100
510	20231106	112800	905191655	3060	3065	3065	3060	939
511	20231106	112700	902313625	3065	3080	3085	3065	2759
512	20231106	112600	893852700	3070	3075	3075	3070	217
513	20231106	112500	893186425	3065	3075	3080	3065	1351
514	20231106	112400	889037350	3070	3080	3080	3070	4006
515	20231106	112300	876716045	3080	3080	3085	3080	433
516	20231106	112200	875382400	3080	3080	3080	3080	0
517	20231106	112100	875382400	3080	3080	3080	3080	6
518	20231106	112000	875363920	3080	3080	3080	3080	101
519	20231106	111900	875052840	3085	3085	3085	3085	1
520	20231106	111800	875049755	3080	3085	3085	3080	6
521	20231106	111700	875031250	3080	3085	3085	3080	51
522	20231106	111600	874874145	3080	3080	3080	3080	48
523	20231106	111500	874726305	3080	3080	3080	3075	113
524	20231106	111400	874378295	3080	3070	3085	3065	3439
525	20231106	111300	863821030	3070	3075	3080	3065	1708
526	20231106	111200	858579260	3075	3075	3080	3070	27
527	20231106	111100	858496230	3070	3075	3075	3070	267
528	20231106	111000	857676390	3080	3080	3080	3080	1
529	20231106	110900	857673310	3070	3070	3070	3070	1
530	20231106	110800	857670240	3080	3070	3080	3070	345
531	20231106	110700	856611010	3070	3075	3080	3070	716
532	20231106	110600	854407045	3070	3070	3070	3070	351
533	20231106	110500	853329475	3075	3075	3080	3075	1754
534	20231106	110400	847932325	3080	3075	3080	3075	68
535	20231106	110300	847723140	3075	3075	3075	3075	780
536	20231106	110200	845324640	3075	3080	3080	3070	8
537	20231106	110100	845300020	3085	3075	3085	3075	133
538	20231106	110000	844891035	3085	3075	3085	3070	380
539	20231106	105900	843723895	3070	3080	3090	3070	3261
540	20231106	105800	833704230	3090	3090	3090	3075	4971
541	20231106	105700	818379585	3075	3085	3095	3075	6268
542	20231106	105600	799039790	3085	3095	3095	3085	5
543	20231106	105500	799024345	3080	3085	3095	3080	2250
544	20231106	105400	792064360	3080	3090	3090	3080	5
545	20231106	105300	792048940	3080	3090	3090	3080	2
546	20231106	105200	792042770	3075	3090	3090	3075	958
547	20231106	105100	789096880	3075	3085	3085	3075	304
548	20231106	105000	788160560	3090	3090	3090	3080	10
549	20231106	104900	788129705	3070	3090	3095	3070	1250
550	20231106	104800	784279960	3090	3090	3090	3090	48
551	20231106	104700	784131640	3090	3080	3090	3080	386
552	20231106	104600	782940680	3090	3075	3090	3075	628
553	20231106	104500	781002080	3080	3075	3080	3070	282
554	20231106	104400	780133780	3075	3075	3075	3075	6
555	20231106	104300	780115330	3080	3075	3080	3070	3047
556	20231106	104200	770744410	3075	3075	3080	3075	217
557	20231106	104100	770076450	3080	3085	3095	3080	5557
558	20231106	104000	752943365	3095	3090	3095	3080	311
559	20231106	103900	751982310	3090	3090	3090	3080	3064
560	20231106	103800	742514595	3080	3090	3090	3080	11
561	20231106	103700	742480630	3090	3080	3090	3080	619
562	20231106	103600	740569080	3075	3090	3090	3075	463
563	20231106	103500	739138575	3085	3075	3085	3075	2066
564	20231106	103400	732772325	3075	3075	3075	3075	0
565	20231106	103300	732772325	3075	3075	3080	3075	1916
566	20231106	103200	726879035	3075	3075	3085	3075	79
567	20231106	103100	726636070	3080	3075	3080	3075	45
568	20231106	103000	726497480	3080	3080	3085	3080	1861
569	20231106	102900	720765590	3080	3075	3085	3075	961
570	20231106	102800	717803265	3075	3075	3080	3075	206
571	20231106	102700	717169810	3075	3080	3080	3075	939
572	20231106	102600	714281610	3080	3080	3085	3080	135
573	20231106	102500	713865805	3075	3075	3085	3075	1875
574	20231106	102400	708089545	3070	3065	3075	3065	1657
575	20231106	102300	703001810	3070	3085	3085	3065	1449
576	20231106	102200	698553690	3070	3065	3080	3065	602
577	20231106	102100	696699565	3070	3080	3080	3070	27
578	20231106	102000	696616625	3070	3085	3085	3070	6
579	20231106	101900	696598165	3070	3085	3085	3070	154
580	20231106	101800	696125350	3065	3070	3085	3065	680
581	20231106	101700	694037730	3070	3080	3080	3070	55
582	20231106	101600	693868420	3080	3080	3080	3080	54
583	20231106	101500	693702100	3065	3080	3090	3060	3479
584	20231106	101400	682976425	3060	3065	3065	3060	11933
585	20231106	101300	646403005	3065	3075	3075	3065	108
586	20231106	101200	646071420	3075	3070	3075	3070	502
587	20231106	101100	644527775	3075	3070	3075	3065	9
588	20231106	101000	644500140	3075	3065	3075	3065	12
589	20231106	100900	644463320	3070	3070	3075	3065	1105
590	20231106	100800	641073475	3060	3070	3070	3060	9
591	20231106	100700	641045890	3065	3055	3070	3055	1626
592	20231106	100600	636074585	3055	3055	3065	3055	480
593	20231106	100500	634603620	3050	3050	3050	3050	333
594	20231106	100400	633587970	3050	3055	3065	3045	2007
595	20231106	100300	627456455	3060	3055	3060	3055	530
596	20231106	100200	625836305	3070	3070	3075	3050	4151
597	20231106	100100	613130815	3070	3075	3075	3070	3
598	20231106	100000	613121600	3065	3070	3075	3065	383
599	20231106	095900	611947040	3065	3075	3075	3065	419
600	20231106	095800	610659795	3070	3075	3075	3070	454
601	20231106	095700	609263865	3075	3085	3085	3075	1574
602	20231106	095600	604418515	3075	3070	3085	3070	203
603	20231106	095500	603794285	3085	3080	3085	3065	5836
604	20231106	095400	585854190	3080	3080	3085	3080	54
605	20231106	095300	585687620	3085	3080	3095	3075	1051
606	20231106	095200	582455270	3075	3085	3085	3075	447
607	20231106	095100	581078505	3075	3090	3095	3075	2888
608	20231106	095000	572167510	3090	3085	3100	3085	16515
609	20231106	094900	521128425	3085	3080	3085	3080	42
610	20231106	094800	520999055	3080	3080	3080	3075	3464
611	20231106	094700	510331545	3080	3080	3085	3080	1006
612	20231106	094600	507230505	3080	3080	3085	3080	410
613	20231106	094500	505967650	3080	3080	3085	3080	130
614	20231106	094400	505567245	3085	3080	3085	3080	2824
615	20231106	094300	496855855	3080	3085	3085	3080	598
616	20231106	094200	495011415	3080	3075	3080	3075	94
617	20231106	094100	494721900	3085	3085	3090	3085	1234
618	20231106	094000	490915000	3080	3080	3080	3075	1302
619	20231106	093900	486904955	3080	3080	3080	3075	1364
620	20231106	093800	482709350	3075	3080	3080	3070	73
621	20231106	093700	482485025	3080	3080	3080	3070	4525
622	20231106	093600	468588145	3070	3070	3085	3070	2058
623	20231106	093500	462264290	3075	3075	3075	3065	13
624	20231106	093400	462224350	3065	3080	3080	3065	11150
625	20231106	093300	427988635	3065	3075	3080	3065	2850
626	20231106	093200	419231360	3080	3070	3080	3070	1346
627	20231106	093100	415098990	3070	3085	3085	3070	2096
628	20231106	093000	408655370	3085	3070	3090	3070	6173
629	20231106	092900	389687165	3070	3095	3095	3070	5308
630	20231106	092800	373339540	3090	3090	3095	3080	1788
631	20231106	092700	367815335	3090	3085	3090	3075	1866
632	20231106	092600	362050495	3085	3085	3095	3070	2719
633	20231106	092500	353667215	3085	3070	3085	3070	294
634	20231106	092400	352760750	3075	3075	3080	3070	391
635	20231106	092300	351559120	3070	3080	3085	3070	706
636	20231106	092200	349386030	3080	3090	3090	3080	1548
637	20231106	092100	344613335	3080	3080	3100	3080	1564
638	20231106	092000	339778875	3080	3050	3085	3050	2144
639	20231106	091900	333183820	3050	3050	3050	3050	1073
640	20231106	091800	329911170	3050	3070	3070	3050	1502
641	20231106	091700	325310040	3065	3050	3065	3035	1990
642	20231106	091600	319228680	3045	3035	3050	3030	1180
643	20231106	091500	315650825	3030	3050	3050	3030	4570
644	20231106	091400	301778665	3035	3030	3045	3030	4011
645	20231106	091300	289599145	3030	3035	3035	3000	17145
646	20231106	091200	237895385	3035	3035	3045	3035	1670
647	20231106	091100	232821905	3030	3030	3045	3030	3400
648	20231106	091000	222492065	3030	3030	3030	3025	1420
649	20231106	090900	218190855	3030	3045	3045	3030	32091
650	20231106	090800	120671290	3045	3045	3050	3045	1056
651	20231106	090700	117451770	3040	3040	3040	3040	1760
652	20231106	090600	112101370	3055	3040	3055	3040	3584
653	20231106	090500	101189935	3045	3045	3055	3040	3631
654	20231106	090400	90132765	3050	3050	3055	3045	635
655	20231106	090300	88196180	3035	3045	3055	3035	6039
656	20231106	090200	69859400	3040	3055	3055	3025	11704
657	20231106	090100	34159820	3055	3055	3075	3050	5260
658	20231106	090000	18091525	3060	3065	3070	3060	5808