KissMeData/206650/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203200	1403095250	9860	9860	9860	9860	4735
3	20231103	203100	1403095250	9860	9860	9860	9860	0
4	20231103	203000	1403095250	9860	9860	9860	9860	0
5	20231103	202900	1403095250	9860	9860	9860	9860	0
6	20231103	202800	1403095250	9860	9860	9860	9860	0
7	20231103	202700	1403095250	9860	9860	9860	9860	0
8	20231103	202600	1403095250	9860	9860	9860	9860	0
9	20231103	202500	1403095250	9860	9860	9860	9860	0
10	20231103	202400	1403095250	9860	9860	9860	9860	0
11	20231103	202300	1403095250	9860	9860	9860	9860	0
12	20231103	202200	1403095250	9860	9860	9860	9860	0
13	20231103	202100	1403095250	9860	9860	9860	9860	0
14	20231103	202000	1403095250	9860	9860	9860	9860	0
15	20231103	201900	1403095250	9860	9860	9860	9860	0
16	20231103	201800	1403095250	9860	9860	9860	9860	0
17	20231103	201700	1403095250	9860	9860	9860	9860	0
18	20231103	201600	1403095250	9860	9860	9860	9860	0
19	20231103	201500	1403095250	9860	9860	9860	9860	0
20	20231103	201400	1403095250	9860	9860	9860	9860	0
21	20231103	201300	1403095250	9860	9860	9860	9860	0
22	20231103	201200	1403095250	9860	9860	9860	9860	0
23	20231103	201100	1403095250	9860	9860	9860	9860	0
24	20231103	201000	1403095250	9860	9860	9860	9860	0
25	20231103	200900	1403095250	9860	9860	9860	9860	0
26	20231103	200800	1403095250	9860	9860	9860	9860	0
27	20231103	200700	1403095250	9860	9860	9860	9860	0
28	20231103	200600	1403095250	9860	9860	9860	9860	0
29	20231103	200500	1403095250	9860	9860	9860	9860	0
30	20231103	200400	1403095250	9860	9860	9860	9860	0
31	20231103	200300	1403095250	9860	9860	9860	9860	0
32	20231103	200200	1403095250	9860	9860	9860	9860	4735
33	20231103	200100	1403095250	9860	9860	9860	9860	0
34	20231103	200000	1403095250	9860	9860	9860	9860	0
35	20231103	195900	1403095250	9860	9860	9860	9860	0
36	20231103	195800	1403095250	9860	9860	9860	9860	0
37	20231103	195700	1403095250	9860	9860	9860	9860	0
38	20231103	195600	1403095250	9860	9860	9860	9860	0
39	20231103	195500	1403095250	9860	9860	9860	9860	0
40	20231103	195400	1403095250	9860	9860	9860	9860	0
41	20231103	195300	1403095250	9860	9860	9860	9860	0
42	20231103	195200	1403095250	9860	9860	9860	9860	0
43	20231103	195100	1403095250	9860	9860	9860	9860	0
44	20231103	195000	1403095250	9860	9860	9860	9860	0
45	20231103	194900	1403095250	9860	9860	9860	9860	0
46	20231103	194800	1403095250	9860	9860	9860	9860	0
47	20231103	194700	1403095250	9860	9860	9860	9860	0
48	20231103	194600	1403095250	9860	9860	9860	9860	0
49	20231103	194500	1403095250	9860	9860	9860	9860	0
50	20231103	194400	1403095250	9860	9860	9860	9860	0
51	20231103	194300	1403095250	9860	9860	9860	9860	0
52	20231103	194200	1403095250	9860	9860	9860	9860	0
53	20231103	194100	1403095250	9860	9860	9860	9860	0
54	20231103	194000	1403095250	9860	9860	9860	9860	0
55	20231103	193900	1403095250	9860	9860	9860	9860	0
56	20231103	193800	1403095250	9860	9860	9860	9860	0
57	20231103	193700	1403095250	9860	9860	9860	9860	0
58	20231103	193600	1403095250	9860	9860	9860	9860	0
59	20231103	193500	1403095250	9860	9860	9860	9860	0
60	20231103	193400	1403095250	9860	9860	9860	9860	0
61	20231103	193300	1403095250	9860	9860	9860	9860	0
62	20231103	193200	1403095250	9860	9860	9860	9860	4735
63	20231103	193100	1403095250	9860	9860	9860	9860	0
64	20231103	193000	1403095250	9860	9860	9860	9860	0
65	20231103	192900	1403095250	9860	9860	9860	9860	0
66	20231103	192800	1403095250	9860	9860	9860	9860	0
67	20231103	192700	1403095250	9860	9860	9860	9860	0
68	20231103	192600	1403095250	9860	9860	9860	9860	0
69	20231103	192500	1403095250	9860	9860	9860	9860	0
70	20231103	192400	1403095250	9860	9860	9860	9860	0
71	20231103	192300	1403095250	9860	9860	9860	9860	0
72	20231103	192200	1403095250	9860	9860	9860	9860	0
73	20231103	192100	1403095250	9860	9860	9860	9860	0
74	20231103	192000	1403095250	9860	9860	9860	9860	0
75	20231103	191900	1403095250	9860	9860	9860	9860	0
76	20231103	191800	1403095250	9860	9860	9860	9860	0
77	20231103	191700	1403095250	9860	9860	9860	9860	0
78	20231103	191600	1403095250	9860	9860	9860	9860	0
79	20231103	191500	1403095250	9860	9860	9860	9860	0
80	20231103	191400	1403095250	9860	9860	9860	9860	0
81	20231103	191300	1403095250	9860	9860	9860	9860	0
82	20231103	191200	1403095250	9860	9860	9860	9860	0
83	20231103	191100	1403095250	9860	9860	9860	9860	0
84	20231103	191000	1403095250	9860	9860	9860	9860	0
85	20231103	190900	1403095250	9860	9860	9860	9860	0
86	20231103	190800	1403095250	9860	9860	9860	9860	0
87	20231103	190700	1403095250	9860	9860	9860	9860	0
88	20231103	190600	1403095250	9860	9860	9860	9860	0
89	20231103	190500	1403095250	9860	9860	9860	9860	0
90	20231103	190400	1403095250	9860	9860	9860	9860	0
91	20231103	190300	1403095250	9860	9860	9860	9860	0
92	20231103	190200	1403095250	9860	9860	9860	9860	4735
93	20231103	190100	1403095250	9860	9860	9860	9860	0
94	20231103	190000	1403095250	9860	9860	9860	9860	0
95	20231103	185900	1403095250	9860	9860	9860	9860	0
96	20231103	185800	1403095250	9860	9860	9860	9860	0
97	20231103	185700	1403095250	9860	9860	9860	9860	0
98	20231103	185600	1403095250	9860	9860	9860	9860	0
99	20231103	185500	1403095250	9860	9860	9860	9860	0
100	20231103	185400	1403095250	9860	9860	9860	9860	0
101	20231103	185300	1403095250	9860	9860	9860	9860	0
102	20231103	185200	1403095250	9860	9860	9860	9860	0
103	20231103	185100	1403095250	9860	9860	9860	9860	0
104	20231103	185000	1403095250	9860	9860	9860	9860	0
105	20231103	184900	1403095250	9860	9860	9860	9860	0
106	20231103	184800	1403095250	9860	9860	9860	9860	0
107	20231103	184700	1403095250	9860	9860	9860	9860	0
108	20231103	184600	1403095250	9860	9860	9860	9860	0
109	20231103	184500	1403095250	9860	9860	9860	9860	0
110	20231103	184400	1403095250	9860	9860	9860	9860	0
111	20231103	184300	1403095250	9860	9860	9860	9860	0
112	20231103	184200	1403095250	9860	9860	9860	9860	0
113	20231103	184100	1403095250	9860	9860	9860	9860	0
114	20231103	184000	1403095250	9860	9860	9860	9860	0
115	20231103	183900	1403095250	9860	9860	9860	9860	0
116	20231103	183800	1403095250	9860	9860	9860	9860	0
117	20231103	183700	1403095250	9860	9860	9860	9860	0
118	20231103	183600	1403095250	9860	9860	9860	9860	0
119	20231103	183500	1403095250	9860	9860	9860	9860	0
120	20231103	183400	1403095250	9860	9860	9860	9860	0
121	20231103	183300	1403095250	9860	9860	9860	9860	0
122	20231103	183200	1403095250	9860	9860	9860	9860	4735
123	20231103	183100	1403095250	9860	9860	9860	9860	0
124	20231103	183000	1403095250	9860	9860	9860	9860	0
125	20231103	182900	1403095250	9860	9860	9860	9860	0
126	20231103	182800	1403095250	9860	9860	9860	9860	0
127	20231103	182700	1403095250	9860	9860	9860	9860	0
128	20231103	182600	1403095250	9860	9860	9860	9860	0
129	20231103	182500	1403095250	9860	9860	9860	9860	0
130	20231103	182400	1403095250	9860	9860	9860	9860	0
131	20231103	182300	1403095250	9860	9860	9860	9860	0
132	20231103	182200	1403095250	9860	9860	9860	9860	0
133	20231103	182100	1403095250	9860	9860	9860	9860	0
134	20231103	182000	1403095250	9860	9860	9860	9860	0
135	20231103	181900	1403095250	9860	9860	9860	9860	0
136	20231103	181800	1403095250	9860	9860	9860	9860	0
137	20231103	181700	1403095250	9860	9860	9860	9860	0
138	20231103	181600	1403095250	9860	9860	9860	9860	0
139	20231103	181500	1403095250	9860	9860	9860	9860	0
140	20231103	181400	1403095250	9860	9860	9860	9860	0
141	20231103	181300	1403095250	9860	9860	9860	9860	0
142	20231103	181200	1403095250	9860	9860	9860	9860	0
143	20231103	181100	1403095250	9860	9860	9860	9860	0
144	20231103	181000	1403095250	9860	9860	9860	9860	0
145	20231103	180900	1403095250	9860	9860	9860	9860	0
146	20231103	180800	1403095250	9860	9860	9860	9860	0
147	20231103	180700	1403095250	9860	9860	9860	9860	0
148	20231103	180600	1403095250	9860	9860	9860	9860	0
149	20231103	180500	1403095250	9860	9860	9860	9860	0
150	20231103	180400	1403095250	9860	9860	9860	9860	0
151	20231103	180300	1403095250	9860	9860	9860	9860	0
152	20231103	180200	1403095250	9860	9860	9860	9860	4735
153	20231103	180100	1403095250	9860	9860	9860	9860	0
154	20231103	180000	1403095250	9860	9860	9860	9860	0
155	20231103	175900	1403095250	9860	9860	9860	9860	0
156	20231103	175800	1403095250	9860	9860	9860	9860	0
157	20231103	175700	1403095250	9860	9860	9860	9860	0
158	20231103	175600	1403095250	9860	9860	9860	9860	0
159	20231103	175500	1403095250	9860	9860	9860	9860	0
160	20231103	175400	1403095250	9860	9860	9860	9860	0
161	20231103	175300	1403095250	9860	9860	9860	9860	0
162	20231103	175200	1403095250	9860	9860	9860	9860	0
163	20231103	175100	1403095250	9860	9860	9860	9860	0
164	20231103	175000	1403095250	9860	9860	9860	9860	0
165	20231103	174900	1403095250	9860	9860	9860	9860	0
166	20231103	174800	1403095250	9860	9860	9860	9860	0
167	20231103	174700	1403095250	9860	9860	9860	9860	0
168	20231103	174600	1403095250	9860	9860	9860	9860	0
169	20231103	174500	1403095250	9860	9860	9860	9860	0
170	20231103	174400	1403095250	9860	9860	9860	9860	0
171	20231103	174300	1403095250	9860	9860	9860	9860	0
172	20231103	174200	1403095250	9860	9860	9860	9860	0
173	20231103	174100	1403095250	9860	9860	9860	9860	0
174	20231103	174000	1403095250	9860	9860	9860	9860	0
175	20231103	173900	1403095250	9860	9860	9860	9860	0
176	20231103	173800	1403095250	9860	9860	9860	9860	0
177	20231103	173700	1403095250	9860	9860	9860	9860	0
178	20231103	173600	1403095250	9860	9860	9860	9860	0
179	20231103	173500	1403095250	9860	9860	9860	9860	0
180	20231103	173400	1403095250	9860	9860	9860	9860	0
181	20231103	173300	1403095250	9860	9860	9860	9860	0
182	20231103	173200	1403095250	9860	9860	9860	9860	4735
183	20231103	173100	1403095250	9860	9860	9860	9860	0
184	20231103	173000	1403095250	9860	9860	9860	9860	0
185	20231103	172900	1403095250	9860	9860	9860	9860	0
186	20231103	172800	1403095250	9860	9860	9860	9860	0
187	20231103	172700	1403095250	9860	9860	9860	9860	0
188	20231103	172600	1403095250	9860	9860	9860	9860	0
189	20231103	172500	1403095250	9860	9860	9860	9860	0
190	20231103	172400	1403095250	9860	9860	9860	9860	0
191	20231103	172300	1403095250	9860	9860	9860	9860	0
192	20231103	172200	1403095250	9860	9860	9860	9860	0
193	20231103	172100	1403095250	9860	9860	9860	9860	0
194	20231103	172000	1403095250	9860	9860	9860	9860	0
195	20231103	171900	1403095250	9860	9860	9860	9860	0
196	20231103	171800	1403095250	9860	9860	9860	9860	0
197	20231103	171700	1403095250	9860	9860	9860	9860	0
198	20231103	171600	1403095250	9860	9860	9860	9860	0
199	20231103	171500	1403095250	9860	9860	9860	9860	0
200	20231103	171400	1403095250	9860	9860	9860	9860	0
201	20231103	171300	1403095250	9860	9860	9860	9860	0
202	20231103	171200	1403095250	9860	9860	9860	9860	0
203	20231103	171100	1403095250	9860	9860	9860	9860	0
204	20231103	171000	1403095250	9860	9860	9860	9860	0
205	20231103	170900	1403095250	9860	9860	9860	9860	0
206	20231103	170800	1403095250	9860	9860	9860	9860	0
207	20231103	170700	1403095250	9860	9860	9860	9860	0
208	20231103	170600	1403095250	9860	9860	9860	9860	0
209	20231103	170500	1403095250	9860	9860	9860	9860	0
210	20231103	170400	1403095250	9860	9860	9860	9860	0
211	20231103	170300	1403095250	9860	9860	9860	9860	0
212	20231103	170200	1403095250	9860	9860	9860	9860	4735
213	20231103	170100	1403095250	9860	9860	9860	9860	0
214	20231103	170000	1403095250	9860	9860	9860	9860	0
215	20231103	165900	1403095250	9860	9860	9860	9860	0
216	20231103	165800	1403095250	9860	9860	9860	9860	0
217	20231103	165700	1403095250	9860	9860	9860	9860	0
218	20231103	165600	1403095250	9860	9860	9860	9860	0
219	20231103	165500	1403095250	9860	9860	9860	9860	0
220	20231103	165400	1403095250	9860	9860	9860	9860	0
221	20231103	165300	1403095250	9860	9860	9860	9860	0
222	20231103	165200	1403095250	9860	9860	9860	9860	0
223	20231103	165100	1403095250	9860	9860	9860	9860	0
224	20231103	165000	1403095250	9860	9860	9860	9860	0
225	20231103	164900	1403095250	9860	9860	9860	9860	0
226	20231103	164800	1403095250	9860	9860	9860	9860	0
227	20231103	164700	1403095250	9860	9860	9860	9860	0
228	20231103	164600	1403095250	9860	9860	9860	9860	0
229	20231103	164500	1403095250	9860	9860	9860	9860	0
230	20231103	164400	1403095250	9860	9860	9860	9860	0
231	20231103	164300	1403095250	9860	9860	9860	9860	0
232	20231103	164200	1403095250	9860	9860	9860	9860	0
233	20231103	164100	1403095250	9860	9860	9860	9860	0
234	20231103	164000	1403095250	9860	9860	9860	9860	0
235	20231103	163900	1403095250	9860	9860	9860	9860	0
236	20231103	163800	1403095250	9860	9860	9860	9860	0
237	20231103	163700	1403095250	9860	9860	9860	9860	0
238	20231103	163600	1403095250	9860	9860	9860	9860	0
239	20231103	163500	1403095250	9860	9860	9860	9860	0
240	20231103	163400	1403095250	9860	9860	9860	9860	0
241	20231103	163300	1403095250	9860	9860	9860	9860	0
242	20231103	163200	1403095250	9860	9860	9860	9860	4735
243	20231103	163100	1403095250	9860	9860	9860	9860	0
244	20231103	163000	1403095250	9860	9860	9860	9860	0
245	20231103	162900	1403095250	9860	9860	9860	9860	0
246	20231103	162800	1403095250	9860	9860	9860	9860	0
247	20231103	162700	1403095250	9860	9860	9860	9860	0
248	20231103	162600	1403095250	9860	9860	9860	9860	0
249	20231103	162500	1403095250	9860	9860	9860	9860	0
250	20231103	162400	1403095250	9860	9860	9860	9860	0
251	20231103	162300	1403095250	9860	9860	9860	9860	0
252	20231103	162200	1403095250	9860	9860	9860	9860	0
253	20231103	162100	1403095250	9860	9860	9860	9860	0
254	20231103	162000	1403095250	9860	9860	9860	9860	0
255	20231103	161900	1403095250	9860	9860	9860	9860	0
256	20231103	161800	1403095250	9860	9860	9860	9860	0
257	20231103	161700	1403095250	9860	9860	9860	9860	0
258	20231103	161600	1403095250	9860	9860	9860	9860	0
259	20231103	161500	1403095250	9860	9860	9860	9860	0
260	20231103	161400	1403095250	9860	9860	9860	9860	0
261	20231103	161300	1403095250	9860	9860	9860	9860	0
262	20231103	161200	1403095250	9860	9860	9860	9860	0
263	20231103	161100	1403095250	9860	9860	9860	9860	0
264	20231103	161000	1403095250	9860	9860	9860	9860	0
265	20231103	160900	1403095250	9860	9860	9860	9860	0
266	20231103	160800	1403095250	9860	9860	9860	9860	0
267	20231103	160700	1403095250	9860	9860	9860	9860	0
268	20231103	160600	1403095250	9860	9860	9860	9860	0
269	20231103	160500	1403095250	9860	9860	9860	9860	0
270	20231103	160400	1403095250	9860	9860	9860	9860	0
271	20231103	160300	1403095250	9860	9860	9860	9860	0
272	20231103	160200	1403095250	9860	9860	9860	9860	4735
273	20231103	160100	1403095250	9860	9860	9860	9860	0
274	20231103	160000	1403095250	9860	9860	9860	9860	0
275	20231103	155900	1403095250	9860	9860	9860	9860	0
276	20231103	155800	1403095250	9860	9860	9860	9860	0
277	20231103	155700	1403095250	9860	9860	9860	9860	0
278	20231103	155600	1403095250	9860	9860	9860	9860	0
279	20231103	155500	1403095250	9860	9860	9860	9860	0
280	20231103	155400	1403095250	9860	9860	9860	9860	0
281	20231103	155300	1403095250	9860	9860	9860	9860	0
282	20231103	155200	1403095250	9860	9860	9860	9860	0
283	20231103	155100	1403095250	9860	9860	9860	9860	0
284	20231103	155000	1403095250	9860	9860	9860	9860	0
285	20231103	154900	1403095250	9860	9860	9860	9860	0
286	20231103	154800	1403095250	9860	9860	9860	9860	0
287	20231103	154700	1403095250	9860	9860	9860	9860	0
288	20231103	154600	1403095250	9860	9860	9860	9860	0
289	20231103	154500	1403095250	9860	9860	9860	9860	0
290	20231103	154400	1403095250	9860	9860	9860	9860	0
291	20231103	154300	1403095250	9860	9860	9860	9860	0
292	20231103	154200	1403095250	9860	9860	9860	9860	0
293	20231103	154100	1403095250	9860	9860	9860	9860	0
294	20231103	154000	1403095250	9860	9860	9860	9860	0
295	20231103	153900	1403095250	9860	9860	9860	9860	0
296	20231103	153800	1403095250	9860	9860	9860	9860	0
297	20231103	153700	1403095250	9860	9860	9860	9860	0
298	20231103	153600	1403095250	9860	9860	9860	9860	0
299	20231103	153500	1403095250	9860	9860	9860	9860	0
300	20231103	153400	1403095250	9860	9860	9860	9860	0
301	20231103	153300	1403095250	9860	9860	9860	9860	0
302	20231103	153200	1403095250	9860	9860	9860	9860	4735
303	20231103	153100	1403095250	9860	9860	9860	9860	0
304	20231103	153000	1403095250	9860	9860	9860	9860	4735
305	20231103	152900	1356408150	9830	9830	9830	9830	0
306	20231103	152800	1356408150	9830	9830	9830	9830	0
307	20231103	152700	1356408150	9830	9830	9830	9830	0
308	20231103	152600	1356408150	9830	9830	9830	9830	0
309	20231103	152500	1356408150	9830	9830	9830	9830	0
310	20231103	152400	1356408150	9830	9830	9830	9830	0
311	20231103	152300	1356408150	9830	9830	9830	9830	0
312	20231103	152200	1356408150	9830	9830	9830	9830	0
313	20231103	152100	1356408150	9830	9830	9830	9830	0
314	20231103	152000	1356408150	9830	9830	9830	9830	0
315	20231103	151900	1356408150	9830	9820	9830	9820	816
316	20231103	151800	1348394940	9820	9820	9820	9820	28
317	20231103	151700	1348119980	9820	9860	9860	9820	905
318	20231103	151600	1339218940	9860	9860	9860	9860	1
319	20231103	151500	1339209080	9860	9860	9860	9850	233
320	20231103	151400	1336912540	9860	9860	9860	9860	0
321	20231103	151300	1336912540	9860	9860	9860	9860	99
322	20231103	151200	1335936400	9860	9850	9860	9840	250
323	20231103	151100	1333473760	9860	9860	9860	9860	161
324	20231103	151000	1331886300	9860	9860	9860	9860	602
325	20231103	150900	1325950580	9860	9870	9870	9860	208
326	20231103	150800	1323898710	9860	9860	9870	9860	119
327	20231103	150700	1322724380	9870	9870	9870	9870	99
328	20231103	150600	1321747250	9860	9870	9870	9860	274
329	20231103	150500	1319044270	9870	9870	9870	9870	100
330	20231103	150400	1318057270	9870	9860	9870	9860	109
331	20231103	150300	1316982350	9860	9860	9860	9860	68
332	20231103	150200	1316311870	9850	9850	9850	9850	200
333	20231103	150100	1314341870	9850	9850	9850	9850	131
334	20231103	150000	1313051520	9850	9860	9860	9850	149
335	20231103	145900	1311582880	9850	9870	9870	9850	498
336	20231103	145800	1306672500	9870	9860	9880	9860	221
337	20231103	145700	1304491050	9860	9880	9880	9860	205
338	20231103	145600	1302465710	9880	9860	9880	9860	302
339	20231103	145500	1299486540	9870	9870	9870	9860	135
340	20231103	145400	1298154400	9870	9870	9880	9860	1252
341	20231103	145300	1285786770	9880	9880	9880	9880	117
342	20231103	145200	1284630810	9880	9880	9880	9880	0
343	20231103	145100	1284630810	9880	9870	9880	9870	108
344	20231103	145000	1283563850	9870	9870	9870	9870	93
345	20231103	144900	1282645940	9870	9870	9870	9870	123
346	20231103	144800	1281431930	9860	9860	9860	9860	110
347	20231103	144700	1280347330	9870	9870	9870	9870	99
348	20231103	144600	1279370200	9870	9870	9870	9870	109
349	20231103	144500	1278294370	9860	9860	9860	9860	155
350	20231103	144400	1276766070	9850	9850	9850	9850	100
351	20231103	144300	1275781070	9850	9860	9860	9850	154
352	20231103	144200	1274263180	9870	9870	9870	9870	142
353	20231103	144100	1272861640	9860	9880	9880	9860	342
354	20231103	144000	1269488380	9880	9850	9880	9850	634
355	20231103	143900	1263231980	9850	9850	9850	9850	83
356	20231103	143800	1262414430	9850	9850	9850	9850	99
357	20231103	143700	1261439280	9850	9850	9850	9850	101
358	20231103	143600	1260444430	9850	9840	9850	9830	149
359	20231103	143500	1258977410	9850	9830	9880	9830	1625
360	20231103	143400	1242991330	9830	9830	9830	9830	99
361	20231103	143300	1242018160	9830	9800	9830	9800	347
362	20231103	143200	1238614590	9800	9830	9830	9800	599
363	20231103	143100	1232737250	9830	9830	9830	9810	318
364	20231103	143000	1229615310	9830	9830	9830	9830	99
365	20231103	142900	1228642140	9810	9820	9820	9810	50
366	20231103	142800	1228151560	9830	9830	9830	9830	99
367	20231103	142700	1227178390	9820	9810	9820	9810	127
368	20231103	142600	1225931550	9810	9810	9820	9810	214
369	20231103	142500	1223831220	9830	9820	9830	9810	590
370	20231103	142400	1218039370	9820	9840	9840	9820	824
371	20231103	142300	1209941240	9840	9840	9840	9840	200
372	20231103	142200	1207973240	9850	9860	9860	9830	2269
373	20231103	142100	1185659080	9870	9870	9870	9870	119
374	20231103	142000	1184484550	9870	9860	9870	9860	238
375	20231103	141900	1182135500	9870	9870	9870	9870	188
376	20231103	141800	1180279940	9870	9880	9880	9870	275
377	20231103	141700	1177564440	9880	9890	9890	9880	208
378	20231103	141600	1175507820	9890	9890	9890	9890	0
379	20231103	141500	1175507820	9890	9880	9890	9880	599
380	20231103	141400	1169588710	9880	9880	9880	9880	99
381	20231103	141300	1168610590	9880	9880	9880	9880	99
382	20231103	141200	1167632470	9880	9870	9880	9860	639
383	20231103	141100	1161325540	9880	9870	9880	9870	960
384	20231103	141000	1151849350	9900	9900	9900	9880	822
385	20231103	140900	1143723990	9900	9880	9900	9880	159
386	20231103	140800	1142151090	9890	9890	9890	9890	99
387	20231103	140700	1141171980	9890	9910	9910	9890	287
388	20231103	140600	1138330920	9910	9900	9910	9900	59
389	20231103	140500	1137746710	9900	9900	9910	9900	173
390	20231103	140400	1136033880	9910	9910	9910	9910	99
391	20231103	140300	1135052790	9910	9910	9910	9910	18
392	20231103	140200	1134874410	9910	9910	9910	9910	99
393	20231103	140100	1133893320	9910	9910	9910	9890	120
394	20231103	140000	1132704180	9910	9910	9910	9910	99
395	20231103	135900	1131723090	9910	9890	9910	9890	101
396	20231103	135800	1130722200	9900	9890	9900	9890	2766
397	20231103	135700	1103348810	9890	9890	9890	9890	99
398	20231103	135600	1102369700	9890	9890	9890	9890	100
399	20231103	135500	1101380700	9890	9890	9890	9890	167
400	20231103	135400	1099729070	9890	9890	9890	9890	249
401	20231103	135300	1097266460	9890	9900	9900	9890	823
402	20231103	135200	1089124850	9890	9900	9900	9890	118
403	20231103	135100	1087956660	9890	9890	9890	9890	5
404	20231103	135000	1087907210	9900	9900	9900	9900	64
405	20231103	134900	1087273610	9900	9900	9900	9900	109
406	20231103	134800	1086194510	9890	9890	9890	9890	107
407	20231103	134700	1085136280	9890	9890	9890	9890	288
408	20231103	134600	1082287960	9900	9900	9900	9900	100
409	20231103	134500	1081297960	9900	9890	9900	9890	158
410	20231103	134400	1079734160	9890	9900	9900	9890	2
411	20231103	134300	1079714370	9900	9890	9900	9890	1175
412	20231103	134200	1068082630	9890	9890	9890	9890	70
413	20231103	134100	1067390330	9900	9900	9900	9900	117
414	20231103	134000	1066232030	9890	9890	9890	9890	56
415	20231103	133900	1065678190	9890	9900	9900	9890	373
416	20231103	133800	1061988230	9900	9910	9910	9900	180
417	20231103	133700	1060204540	9910	9910	9910	9910	55
418	20231103	133600	1059659490	9910	9910	9910	9910	248
419	20231103	133500	1057201810	9910	9900	9910	9900	109
420	20231103	133400	1056121720	9900	9900	9910	9900	3615
421	20231103	133300	1020305550	9900	9900	9900	9890	219
422	20231103	133200	1018137640	9900	9900	9900	9900	118
423	20231103	133100	1016969440	9900	9910	9920	9900	2062
424	20231103	133000	996536000	9900	9860	9900	9860	5161
425	20231103	132900	945509840	9860	9850	9860	9850	518
426	20231103	132800	940407360	9840	9840	9840	9840	1020
427	20231103	132700	930370560	9840	9840	9840	9840	117
428	20231103	132600	929219280	9840	9840	9840	9840	113
429	20231103	132500	928107360	9840	9840	9840	9840	99
430	20231103	132400	927133200	9830	9840	9840	9830	23
431	20231103	132300	926906930	9840	9840	9840	9840	160
432	20231103	132200	925332530	9830	9830	9830	9830	80
433	20231103	132100	924546130	9830	9830	9830	9830	100
434	20231103	132000	923563130	9830	9830	9830	9830	117
435	20231103	131900	922413020	9830	9830	9830	9830	99
436	20231103	131800	921439850	9830	9830	9830	9830	102
437	20231103	131700	920437190	9830	9830	9830	9830	118
438	20231103	131600	919277250	9830	9830	9830	9830	138
439	20231103	131500	917920710	9830	9830	9830	9830	100
440	20231103	131400	916937710	9820	9830	9830	9820	149
441	20231103	131300	915473540	9830	9820	9830	9820	83
442	20231103	131200	914657780	9820	9830	9830	9820	106
443	20231103	131100	913615870	9830	9830	9830	9830	0
444	20231103	131000	913615870	9830	9830	9830	9830	99
445	20231103	130900	912642700	9830	9830	9830	9830	99
446	20231103	130800	911669530	9840	9840	9840	9840	118
447	20231103	130700	910508410	9830	9830	9830	9830	628
448	20231103	130600	904335170	9830	9810	9830	9810	173
449	20231103	130500	902636060	9810	9830	9830	9810	445
450	20231103	130400	898268270	9830	9830	9830	9830	99
451	20231103	130300	897295100	9830	9840	9840	9830	211
452	20231103	130200	895219970	9830	9840	9840	9830	109
453	20231103	130100	894147510	9840	9840	9840	9840	99
454	20231103	130000	893173350	9840	9850	9850	9840	547
455	20231103	125900	887789880	9850	9840	9850	9840	68
456	20231103	125800	887120580	9830	9830	9830	9830	190
457	20231103	125700	885252880	9830	9830	9830	9830	112
458	20231103	125600	884151920	9830	9830	9830	9830	100
459	20231103	125500	883168920	9830	9830	9830	9830	99
460	20231103	125400	882195750	9820	9820	9820	9810	237
461	20231103	125300	879868910	9830	9830	9830	9830	100
462	20231103	125200	878885910	9820	9820	9820	9810	387
463	20231103	125100	875086840	9830	9840	9840	9830	130
464	20231103	125000	873807940	9830	9830	9830	9830	87
465	20231103	124900	872952730	9840	9850	9850	9840	271
466	20231103	124800	870285100	9850	9850	9850	9850	99
467	20231103	124700	869309950	9850	9850	9850	9850	99
468	20231103	124600	868334800	9850	9850	9850	9850	117
469	20231103	124500	867182350	9850	9850	9850	9850	0
470	20231103	124400	867182350	9850	9840	9850	9840	600
471	20231103	124300	861277350	9850	9840	9850	9840	913
472	20231103	124200	852292420	9840	9840	9840	9840	99
473	20231103	124100	851318260	9840	9830	9840	9790	3595
474	20231103	124000	816085240	9820	9820	9830	9810	725
475	20231103	123900	808967290	9820	9840	9840	9820	149
476	20231103	123800	807502120	9840	9840	9840	9840	236
477	20231103	123700	805179880	9860	9860	9860	9860	120
478	20231103	123600	803996680	9860	9860	9860	9860	99
479	20231103	123500	803020540	9830	9860	9860	9830	654
480	20231103	123400	796587010	9830	9860	9860	9830	131
481	20231103	123300	795295670	9850	9860	9860	9850	104
482	20231103	123200	794270280	9850	9850	9850	9850	6
483	20231103	123100	794211180	9850	9830	9850	9830	201
484	20231103	123000	792233560	9850	9850	9850	9830	856
485	20231103	122900	783810510	9860	9870	9870	9860	594
486	20231103	122800	777952670	9870	9860	9870	9860	164
487	20231103	122700	776334640	9860	9860	9860	9860	90
488	20231103	122600	775447240	9860	9850	9860	9850	324
489	20231103	122500	772254850	9860	9860	9860	9850	111
490	20231103	122400	771160460	9860	9850	9860	9850	1132
491	20231103	122300	759998960	9840	9860	9860	9840	102
492	20231103	122200	758993300	9860	9860	9860	9860	210
493	20231103	122100	756922700	9860	9860	9860	9860	99
494	20231103	122000	755946560	9850	9850	9850	9850	203
495	20231103	121900	753947010	9850	9850	9850	9850	401
496	20231103	121800	749997160	9860	9860	9860	9860	452
497	20231103	121700	745540440	9860	9860	9860	9860	144
498	20231103	121600	744120600	9860	9860	9860	9860	99
499	20231103	121500	743144460	9860	9860	9860	9860	99
500	20231103	121400	742168320	9850	9850	9850	9850	59
501	20231103	121300	741587170	9850	9850	9850	9850	119
502	20231103	121200	740415020	9850	9850	9850	9850	118
503	20231103	121100	739252720	9850	9830	9850	9830	174
504	20231103	121000	737540320	9860	9860	9860	9860	99
505	20231103	120900	736564180	9850	9860	9860	9850	109
506	20231103	120800	735489540	9860	9860	9860	9850	125
507	20231103	120700	734257100	9850	9850	9850	9850	95
508	20231103	120600	733321350	9850	9860	9860	9850	102
509	20231103	120500	732316640	9860	9860	9860	9860	116
510	20231103	120400	731172880	9870	9860	9870	9850	110
511	20231103	120300	730087320	9850	9850	9850	9850	461
512	20231103	120200	725546470	9850	9850	9850	9850	149
513	20231103	120100	724078820	9850	9850	9850	9850	110
514	20231103	120000	722995320	9870	9870	9870	9870	110
515	20231103	115900	721909620	9880	9880	9880	9880	99
516	20231103	115800	720931500	9880	9880	9880	9880	103
517	20231103	115700	719913860	9880	9880	9880	9850	315
518	20231103	115600	716801700	9880	9870	9880	9860	992
519	20231103	115500	707007290	9870	9850	9870	9850	2043
520	20231103	115400	686874470	9850	9840	9850	9840	508
521	20231103	115300	681870740	9850	9840	9850	9840	301
522	20231103	115200	678908300	9840	9830	9840	9830	146
523	20231103	115100	677472130	9830	9830	9830	9830	104
524	20231103	115000	676449810	9830	9820	9840	9820	448
525	20231103	114900	672045530	9820	9820	9820	9820	144
526	20231103	114800	670631450	9820	9810	9820	9810	199
527	20231103	114700	668678270	9810	9800	9810	9800	545
528	20231103	114600	663334820	9800	9800	9800	9800	50
529	20231103	114500	662844820	9800	9790	9800	9790	233
530	20231103	114400	660562540	9790	9780	9790	9780	20
531	20231103	114300	660366890	9770	9770	9770	9770	33
532	20231103	114200	660044480	9770	9770	9770	9770	50
533	20231103	114100	659555980	9770	9770	9770	9770	84
534	20231103	114000	658735300	9770	9770	9770	9770	140
535	20231103	113900	657367500	9770	9770	9770	9770	117
536	20231103	113800	656224410	9770	9770	9770	9770	105
537	20231103	113700	655198560	9760	9780	9790	9760	450
538	20231103	113600	650799750	9790	9770	9790	9770	62
539	20231103	113500	650193480	9780	9780	9780	9780	200
540	20231103	113400	648237480	9780	9770	9780	9770	470
541	20231103	113300	643642880	9760	9760	9760	9760	23
542	20231103	113200	643418400	9760	9760	9760	9760	171
543	20231103	113100	641749440	9750	9750	9750	9750	0
544	20231103	113000	641749440	9750	9750	9750	9740	920
545	20231103	112900	632781940	9750	9750	9750	9750	1
546	20231103	112800	632772190	9740	9740	9740	9740	375
547	20231103	112700	629119690	9740	9740	9740	9740	1
548	20231103	112600	629109950	9730	9720	9730	9720	221
549	20231103	112500	626961820	9720	9740	9740	9720	301
550	20231103	112400	624036080	9720	9740	9740	9720	219
551	20231103	112300	621903790	9750	9750	9750	9750	10
552	20231103	112200	621806290	9740	9750	9750	9740	19
553	20231103	112100	621621050	9750	9750	9750	9750	65
554	20231103	112000	620987300	9750	9750	9750	9750	0
555	20231103	111900	620987300	9750	9750	9750	9750	0
556	20231103	111800	620987300	9750	9750	9750	9750	11
557	20231103	111700	620880050	9750	9750	9750	9750	18
558	20231103	111600	620704550	9750	9750	9750	9750	0
559	20231103	111500	620704550	9750	9750	9750	9750	0
560	20231103	111400	620704550	9750	9750	9750	9750	90
561	20231103	111300	619827050	9750	9750	9750	9750	10
562	20231103	111200	619729550	9760	9760	9760	9760	685
563	20231103	111100	613043950	9760	9760	9770	9760	64
564	20231103	111000	612419300	9760	9760	9760	9760	380
565	20231103	110900	608710500	9760	9770	9770	9760	464
566	20231103	110800	604180370	9770	9750	9770	9750	1059
567	20231103	110700	593854950	9740	9730	9740	9730	2822
568	20231103	110600	566393790	9720	9720	9720	9720	300
569	20231103	110500	563477790	9730	9720	9730	9720	502
570	20231103	110400	558593340	9710	9730	9730	9710	378
571	20231103	110300	554921650	9720	9720	9720	9720	50
572	20231103	110200	554435650	9720	9720	9720	9720	100
573	20231103	110100	553463650	9730	9730	9730	9730	19
574	20231103	110000	553278780	9720	9720	9720	9720	1
575	20231103	105900	553269060	9730	9730	9730	9730	18
576	20231103	105800	553093920	9720	9720	9720	9720	0
577	20231103	105700	553093920	9720	9730	9730	9720	101
578	20231103	105600	552112190	9730	9720	9730	9720	18
579	20231103	105500	551937060	9720	9700	9720	9700	803
580	20231103	105400	544134940	9710	9710	9710	9710	76
581	20231103	105300	543396980	9700	9690	9700	9690	54
582	20231103	105200	542873190	9680	9680	9680	9680	0
583	20231103	105100	542873190	9680	9690	9690	9680	52
584	20231103	105000	542369330	9710	9710	9710	9710	18
585	20231103	104900	542194550	9700	9690	9700	9690	651
586	20231103	104800	535881130	9670	9710	9710	9670	296
587	20231103	104700	533013660	9710	9700	9710	9700	125
588	20231103	104600	531800020	9690	9690	9690	9690	363
589	20231103	104500	528282550	9690	9690	9690	9690	18
590	20231103	104400	528108130	9690	9660	9690	9660	1470
591	20231103	104300	513906430	9650	9650	9650	9650	0
592	20231103	104200	513906430	9650	9650	9650	9650	0
593	20231103	104100	513906430	9650	9650	9650	9650	40
594	20231103	104000	513520430	9640	9650	9650	9640	600
595	20231103	103900	507734890	9660	9660	9660	9660	11
596	20231103	103800	507628630	9660	9680	9680	9660	2
597	20231103	103700	507609290	9680	9680	9680	9650	111
598	20231103	103600	506537760	9650	9650	9650	9650	61
599	20231103	103500	505949110	9650	9660	9660	9650	500
600	20231103	103400	501124060	9680	9660	9680	9660	231
601	20231103	103300	498892580	9660	9690	9690	9660	111
602	20231103	103200	497819180	9690	9690	9690	9690	0
603	20231103	103100	497819180	9690	9690	9690	9680	101
604	20231103	103000	496840820	9690	9710	9710	9690	610
605	20231103	102900	490925900	9720	9720	9720	9720	0
606	20231103	102800	490925900	9720	9720	9720	9720	27
607	20231103	102700	490663460	9720	9720	9720	9720	31
608	20231103	102600	490362140	9720	9720	9720	9720	74
609	20231103	102500	489642860	9730	9720	9730	9720	46
610	20231103	102400	489195290	9730	9730	9730	9730	79
611	20231103	102300	488426620	9730	9730	9730	9730	18
612	20231103	102200	488251480	9720	9720	9720	9720	0
613	20231103	102100	488251480	9720	9720	9720	9720	12
614	20231103	102000	488134840	9720	9720	9720	9720	23
615	20231103	101900	487911280	9710	9710	9710	9710	0
616	20231103	101800	487911280	9710	9720	9720	9710	100
617	20231103	101700	486939350	9730	9720	9730	9720	148
618	20231103	101600	485500610	9720	9730	9730	9720	201
619	20231103	101500	483546880	9730	9720	9730	9720	108
620	20231103	101400	482496940	9730	9730	9730	9730	0
621	20231103	101300	482496940	9730	9730	9730	9730	0
622	20231103	101200	482496940	9730	9730	9730	9730	71
623	20231103	101100	481806110	9730	9730	9730	9730	30
624	20231103	101000	481514210	9730	9730	9730	9730	0
625	20231103	100900	481514210	9730	9730	9730	9730	18
626	20231103	100800	481339070	9720	9730	9730	9720	6
627	20231103	100700	481280740	9730	9730	9730	9730	0
628	20231103	100600	481280740	9730	9730	9730	9730	0
629	20231103	100500	481280740	9730	9730	9730	9730	18
630	20231103	100400	481105600	9730	9730	9730	9730	0
631	20231103	100300	481105600	9730	9730	9730	9730	18
632	20231103	100200	480930460	9730	9720	9730	9720	20
633	20231103	100100	480735870	9700	9700	9700	9700	239
634	20231103	100000	478417570	9700	9700	9700	9700	38
635	20231103	095900	478048970	9720	9720	9720	9720	151
636	20231103	095800	476581250	9720	9720	9720	9700	107
637	20231103	095700	475542330	9730	9730	9730	9730	0
638	20231103	095600	475542330	9730	9730	9730	9730	5
639	20231103	095500	475493680	9730	9710	9730	9710	689
640	20231103	095400	468789870	9710	9710	9710	9710	0
641	20231103	095300	468789870	9710	9710	9710	9710	343
642	20231103	095200	465459340	9730	9740	9740	9730	15
643	20231103	095100	465313290	9740	9730	9740	9730	453
644	20231103	095000	460904060	9730	9710	9730	9710	19
645	20231103	094900	460719210	9730	9700	9730	9700	1063
646	20231103	094800	450391260	9700	9700	9700	9700	0
647	20231103	094700	450391260	9700	9680	9720	9680	801
648	20231103	094600	442631540	9660	9660	9660	9660	0
649	20231103	094500	442631540	9660	9660	9660	9660	95
650	20231103	094400	441713840	9660	9660	9660	9660	118
651	20231103	094300	440573960	9660	9660	9660	9660	50
652	20231103	094200	440090960	9650	9640	9650	9640	470
653	20231103	094100	435555560	9640	9640	9640	9640	118
654	20231103	094000	434418040	9630	9640	9640	9630	334
655	20231103	093900	431201590	9650	9690	9690	9650	1071
656	20231103	093800	420854530	9680	9660	9680	9660	231
657	20231103	093700	418622710	9650	9650	9650	9650	214
658	20231103	093600	416557610	9650	9650	9650	9650	63
659	20231103	093500	415949660	9660	9660	9660	9660	1
660	20231103	093400	415940000	9620	9660	9660	9620	1771
661	20231103	093300	398867750	9650	9660	9660	9620	111
662	20231103	093200	397796880	9650	9650	9650	9650	0
663	20231103	093100	397796880	9650	9620	9650	9620	473
664	20231103	093000	393246590	9610	9610	9610	9610	22
665	20231103	092900	393035170	9610	9610	9610	9600	44
666	20231103	092800	392612340	9610	9610	9620	9610	194
667	20231103	092700	390747900	9600	9610	9610	9600	159
668	20231103	092600	389221000	9610	9620	9620	9600	1408
669	20231103	092500	375702630	9620	9650	9650	9610	1841
670	20231103	092400	358000280	9640	9620	9640	9610	1329
671	20231103	092300	345215700	9620	9660	9660	9620	1840
672	20231103	092200	327477060	9640	9650	9650	9630	782
673	20231103	092100	319935500	9660	9670	9670	9660	893
674	20231103	092000	311307150	9680	9670	9680	9670	176
675	20231103	091900	309604400	9660	9650	9660	9650	420
676	20231103	091800	305547700	9650	9660	9660	9650	1048
677	20231103	091700	295431350	9670	9690	9690	9670	1179
678	20231103	091600	284024180	9700	9690	9700	9690	1269
679	20231103	091500	271723050	9700	9700	9730	9690	1778
680	20231103	091400	254463040	9740	9750	9760	9700	1181
681	20231103	091300	242983970	9750	9790	9790	9750	6014
682	20231103	091200	184236680	9790	9770	9790	9770	696
683	20231103	091100	177424840	9770	9790	9790	9770	2633
684	20231103	091000	151685920	9780	9780	9780	9780	1
685	20231103	090900	151676140	9780	9810	9810	9780	116
686	20231103	090800	150541280	9810	9770	9810	9760	1763
687	20231103	090700	133282830	9770	9780	9780	9760	390
688	20231103	090600	129473790	9780	9800	9800	9780	860
689	20231103	090500	121062570	9780	9780	9810	9780	236
690	20231103	090400	118750520	9790	9810	9810	9790	2089
691	20231103	090300	98280420	9810	9800	9820	9800	1734
692	20231103	090200	81268890	9800	9830	9830	9800	1465
693	20231103	090100	66896050	9830	9880	9880	9830	1851
694	20231103	090000	48657300	9880	9980	9980	9850	4843