KissMeData/108860/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200400	6187782810	18730	18730	18730	18730	12122
3	20231116	200300	6187782810	18730	18730	18730	18730	0
4	20231116	200200	6187782810	18730	18730	18730	18730	0
5	20231116	200100	6187782810	18730	18730	18730	18730	0
6	20231116	200000	6187782810	18730	18730	18730	18730	0
7	20231116	195900	6187782810	18730	18730	18730	18730	0
8	20231116	195800	6187782810	18730	18730	18730	18730	0
9	20231116	195700	6187782810	18730	18730	18730	18730	0
10	20231116	195600	6187782810	18730	18730	18730	18730	0
11	20231116	195500	6187782810	18730	18730	18730	18730	0
12	20231116	195400	6187782810	18730	18730	18730	18730	0
13	20231116	195300	6187782810	18730	18730	18730	18730	0
14	20231116	195200	6187782810	18730	18730	18730	18730	0
15	20231116	195100	6187782810	18730	18730	18730	18730	0
16	20231116	195000	6187782810	18730	18730	18730	18730	0
17	20231116	194900	6187782810	18730	18730	18730	18730	0
18	20231116	194800	6187782810	18730	18730	18730	18730	0
19	20231116	194700	6187782810	18730	18730	18730	18730	0
20	20231116	194600	6187782810	18730	18730	18730	18730	0
21	20231116	194500	6187782810	18730	18730	18730	18730	0
22	20231116	194400	6187782810	18730	18730	18730	18730	0
23	20231116	194300	6187782810	18730	18730	18730	18730	0
24	20231116	194200	6187782810	18730	18730	18730	18730	0
25	20231116	194100	6187782810	18730	18730	18730	18730	0
26	20231116	194000	6187782810	18730	18730	18730	18730	0
27	20231116	193900	6187782810	18730	18730	18730	18730	0
28	20231116	193800	6187782810	18730	18730	18730	18730	0
29	20231116	193700	6187782810	18730	18730	18730	18730	0
30	20231116	193600	6187782810	18730	18730	18730	18730	0
31	20231116	193500	6187782810	18730	18730	18730	18730	0
32	20231116	193400	6187782810	18730	18730	18730	18730	12122
33	20231116	193300	6187782810	18730	18730	18730	18730	0
34	20231116	193200	6187782810	18730	18730	18730	18730	0
35	20231116	193100	6187782810	18730	18730	18730	18730	0
36	20231116	193000	6187782810	18730	18730	18730	18730	0
37	20231116	192900	6187782810	18730	18730	18730	18730	0
38	20231116	192800	6187782810	18730	18730	18730	18730	0
39	20231116	192700	6187782810	18730	18730	18730	18730	0
40	20231116	192600	6187782810	18730	18730	18730	18730	0
41	20231116	192500	6187782810	18730	18730	18730	18730	0
42	20231116	192400	6187782810	18730	18730	18730	18730	0
43	20231116	192300	6187782810	18730	18730	18730	18730	0
44	20231116	192200	6187782810	18730	18730	18730	18730	0
45	20231116	192100	6187782810	18730	18730	18730	18730	0
46	20231116	192000	6187782810	18730	18730	18730	18730	0
47	20231116	191900	6187782810	18730	18730	18730	18730	0
48	20231116	191800	6187782810	18730	18730	18730	18730	0
49	20231116	191700	6187782810	18730	18730	18730	18730	0
50	20231116	191600	6187782810	18730	18730	18730	18730	0
51	20231116	191500	6187782810	18730	18730	18730	18730	0
52	20231116	191400	6187782810	18730	18730	18730	18730	0
53	20231116	191300	6187782810	18730	18730	18730	18730	0
54	20231116	191200	6187782810	18730	18730	18730	18730	0
55	20231116	191100	6187782810	18730	18730	18730	18730	0
56	20231116	191000	6187782810	18730	18730	18730	18730	0
57	20231116	190900	6187782810	18730	18730	18730	18730	0
58	20231116	190800	6187782810	18730	18730	18730	18730	0
59	20231116	190700	6187782810	18730	18730	18730	18730	0
60	20231116	190600	6187782810	18730	18730	18730	18730	0
61	20231116	190500	6187782810	18730	18730	18730	18730	0
62	20231116	190400	6187782810	18730	18730	18730	18730	12122
63	20231116	190300	6187782810	18730	18730	18730	18730	0
64	20231116	190200	6187782810	18730	18730	18730	18730	0
65	20231116	190100	6187782810	18730	18730	18730	18730	0
66	20231116	190000	6187782810	18730	18730	18730	18730	0
67	20231116	185900	6187782810	18730	18730	18730	18730	0
68	20231116	185800	6187782810	18730	18730	18730	18730	0
69	20231116	185700	6187782810	18730	18730	18730	18730	0
70	20231116	185600	6187782810	18730	18730	18730	18730	0
71	20231116	185500	6187782810	18730	18730	18730	18730	0
72	20231116	185400	6187782810	18730	18730	18730	18730	0
73	20231116	185300	6187782810	18730	18730	18730	18730	0
74	20231116	185200	6187782810	18730	18730	18730	18730	0
75	20231116	185100	6187782810	18730	18730	18730	18730	0
76	20231116	185000	6187782810	18730	18730	18730	18730	0
77	20231116	184900	6187782810	18730	18730	18730	18730	0
78	20231116	184800	6187782810	18730	18730	18730	18730	0
79	20231116	184700	6187782810	18730	18730	18730	18730	0
80	20231116	184600	6187782810	18730	18730	18730	18730	0
81	20231116	184500	6187782810	18730	18730	18730	18730	0
82	20231116	184400	6187782810	18730	18730	18730	18730	0
83	20231116	184300	6187782810	18730	18730	18730	18730	0
84	20231116	184200	6187782810	18730	18730	18730	18730	0
85	20231116	184100	6187782810	18730	18730	18730	18730	0
86	20231116	184000	6187782810	18730	18730	18730	18730	0
87	20231116	183900	6187782810	18730	18730	18730	18730	0
88	20231116	183800	6187782810	18730	18730	18730	18730	0
89	20231116	183700	6187782810	18730	18730	18730	18730	0
90	20231116	183600	6187782810	18730	18730	18730	18730	0
91	20231116	183500	6187782810	18730	18730	18730	18730	0
92	20231116	183400	6187782810	18730	18730	18730	18730	12122
93	20231116	183300	6187782810	18730	18730	18730	18730	0
94	20231116	183200	6187782810	18730	18730	18730	18730	0
95	20231116	183100	6187782810	18730	18730	18730	18730	0
96	20231116	183000	6187782810	18730	18730	18730	18730	0
97	20231116	182900	6187782810	18730	18730	18730	18730	0
98	20231116	182800	6187782810	18730	18730	18730	18730	0
99	20231116	182700	6187782810	18730	18730	18730	18730	0
100	20231116	182600	6187782810	18730	18730	18730	18730	0
101	20231116	182500	6187782810	18730	18730	18730	18730	0
102	20231116	182400	6187782810	18730	18730	18730	18730	0
103	20231116	182300	6187782810	18730	18730	18730	18730	0
104	20231116	182200	6187782810	18730	18730	18730	18730	0
105	20231116	182100	6187782810	18730	18730	18730	18730	0
106	20231116	182000	6187782810	18730	18730	18730	18730	0
107	20231116	181900	6187782810	18730	18730	18730	18730	0
108	20231116	181800	6187782810	18730	18730	18730	18730	0
109	20231116	181700	6187782810	18730	18730	18730	18730	0
110	20231116	181600	6187782810	18730	18730	18730	18730	0
111	20231116	181500	6187782810	18730	18730	18730	18730	0
112	20231116	181400	6187782810	18730	18730	18730	18730	0
113	20231116	181300	6187782810	18730	18730	18730	18730	0
114	20231116	181200	6187782810	18730	18730	18730	18730	0
115	20231116	181100	6187782810	18730	18730	18730	18730	0
116	20231116	181000	6187782810	18730	18730	18730	18730	0
117	20231116	180900	6187782810	18730	18730	18730	18730	0
118	20231116	180800	6187782810	18730	18730	18730	18730	0
119	20231116	180700	6187782810	18730	18730	18730	18730	0
120	20231116	180600	6187782810	18730	18730	18730	18730	0
121	20231116	180500	6187782810	18730	18730	18730	18730	0
122	20231116	180400	6187782810	18730	18730	18730	18730	12122
123	20231116	180300	6187782810	18730	18730	18730	18730	0
124	20231116	180200	6187782810	18730	18730	18730	18730	0
125	20231116	180100	6187782810	18730	18730	18730	18730	0
126	20231116	180000	6187782810	18730	18730	18730	18730	0
127	20231116	175900	6187782810	18730	18730	18730	18730	0
128	20231116	175800	6187782810	18730	18730	18730	18730	0
129	20231116	175700	6187782810	18730	18730	18730	18730	0
130	20231116	175600	6187782810	18730	18730	18730	18730	0
131	20231116	175500	6187782810	18730	18730	18730	18730	0
132	20231116	175400	6187782810	18730	18730	18730	18730	0
133	20231116	175300	6187782810	18730	18730	18730	18730	0
134	20231116	175200	6187782810	18730	18730	18730	18730	0
135	20231116	175100	6187782810	18730	18730	18730	18730	0
136	20231116	175000	6187782810	18730	18730	18730	18730	0
137	20231116	174900	6187782810	18730	18730	18730	18730	0
138	20231116	174800	6187782810	18730	18730	18730	18730	0
139	20231116	174700	6187782810	18730	18730	18730	18730	0
140	20231116	174600	6187782810	18730	18730	18730	18730	0
141	20231116	174500	6187782810	18730	18730	18730	18730	0
142	20231116	174400	6187782810	18730	18730	18730	18730	0
143	20231116	174300	6187782810	18730	18730	18730	18730	0
144	20231116	174200	6187782810	18730	18730	18730	18730	0
145	20231116	174100	6187782810	18730	18730	18730	18730	0
146	20231116	174000	6187782810	18730	18730	18730	18730	0
147	20231116	173900	6187782810	18730	18730	18730	18730	0
148	20231116	173800	6187782810	18730	18730	18730	18730	0
149	20231116	173700	6187782810	18730	18730	18730	18730	0
150	20231116	173600	6187782810	18730	18730	18730	18730	0
151	20231116	173500	6187782810	18730	18730	18730	18730	0
152	20231116	173400	6187782810	18730	18730	18730	18730	12122
153	20231116	173300	6187782810	18730	18730	18730	18730	0
154	20231116	173200	6187782810	18730	18730	18730	18730	0
155	20231116	173100	6187782810	18730	18730	18730	18730	0
156	20231116	173000	6187782810	18730	18730	18730	18730	0
157	20231116	172900	6187782810	18730	18730	18730	18730	0
158	20231116	172800	6187782810	18730	18730	18730	18730	0
159	20231116	172700	6187782810	18730	18730	18730	18730	0
160	20231116	172600	6187782810	18730	18730	18730	18730	0
161	20231116	172500	6187782810	18730	18730	18730	18730	0
162	20231116	172400	6187782810	18730	18730	18730	18730	0
163	20231116	172300	6187782810	18730	18730	18730	18730	0
164	20231116	172200	6187782810	18730	18730	18730	18730	0
165	20231116	172100	6187782810	18730	18730	18730	18730	0
166	20231116	172000	6187782810	18730	18730	18730	18730	0
167	20231116	171900	6187782810	18730	18730	18730	18730	0
168	20231116	171800	6187782810	18730	18730	18730	18730	0
169	20231116	171700	6187782810	18730	18730	18730	18730	0
170	20231116	171600	6187782810	18730	18730	18730	18730	0
171	20231116	171500	6187782810	18730	18730	18730	18730	0
172	20231116	171400	6187782810	18730	18730	18730	18730	0
173	20231116	171300	6187782810	18730	18730	18730	18730	0
174	20231116	171200	6187782810	18730	18730	18730	18730	0
175	20231116	171100	6187782810	18730	18730	18730	18730	0
176	20231116	171000	6187782810	18730	18730	18730	18730	0
177	20231116	170900	6187782810	18730	18730	18730	18730	0
178	20231116	170800	6187782810	18730	18730	18730	18730	0
179	20231116	170700	6187782810	18730	18730	18730	18730	0
180	20231116	170600	6187782810	18730	18730	18730	18730	0
181	20231116	170500	6187782810	18730	18730	18730	18730	0
182	20231116	170400	6187782810	18730	18730	18730	18730	12122
183	20231116	170300	6187782810	18730	18730	18730	18730	0
184	20231116	170200	6187782810	18730	18730	18730	18730	0
185	20231116	170100	6187782810	18730	18730	18730	18730	0
186	20231116	170000	6187782810	18730	18730	18730	18730	0
187	20231116	165900	6187782810	18730	18730	18730	18730	0
188	20231116	165800	6187782810	18730	18730	18730	18730	0
189	20231116	165700	6187782810	18730	18730	18730	18730	0
190	20231116	165600	6187782810	18730	18730	18730	18730	0
191	20231116	165500	6187782810	18730	18730	18730	18730	0
192	20231116	165400	6187782810	18730	18730	18730	18730	0
193	20231116	165300	6187782810	18730	18730	18730	18730	0
194	20231116	165200	6187782810	18730	18730	18730	18730	0
195	20231116	165100	6187782810	18730	18730	18730	18730	0
196	20231116	165000	6187782810	18730	18730	18730	18730	0
197	20231116	164900	6187782810	18730	18730	18730	18730	0
198	20231116	164800	6187782810	18730	18730	18730	18730	0
199	20231116	164700	6187782810	18730	18730	18730	18730	0
200	20231116	164600	6187782810	18730	18730	18730	18730	0
201	20231116	164500	6187782810	18730	18730	18730	18730	0
202	20231116	164400	6187782810	18730	18730	18730	18730	0
203	20231116	164300	6187782810	18730	18730	18730	18730	0
204	20231116	164200	6187782810	18730	18730	18730	18730	0
205	20231116	164100	6187782810	18730	18730	18730	18730	0
206	20231116	164000	6187782810	18730	18730	18730	18730	0
207	20231116	163900	6187782810	18730	18730	18730	18730	0
208	20231116	163800	6187782810	18730	18730	18730	18730	0
209	20231116	163700	6187782810	18730	18730	18730	18730	0
210	20231116	163600	6187782810	18730	18730	18730	18730	0
211	20231116	163500	6187782810	18730	18730	18730	18730	0
212	20231116	163400	6187782810	18730	18730	18730	18730	12122
213	20231116	163300	6187782810	18730	18730	18730	18730	0
214	20231116	163200	6187782810	18730	18730	18730	18730	0
215	20231116	163100	6187782810	18730	18730	18730	18730	0
216	20231116	163000	6187782810	18730	18730	18730	18730	12122
217	20231116	162900	5960737750	18720	18720	18720	18720	0
218	20231116	162800	5960737750	18720	18720	18720	18720	0
219	20231116	162700	5960737750	18720	18720	18720	18720	0
220	20231116	162600	5960737750	18720	18720	18720	18720	0
221	20231116	162500	5960737750	18720	18720	18720	18720	0
222	20231116	162400	5960737750	18720	18720	18720	18720	0
223	20231116	162300	5960737750	18720	18720	18720	18720	0
224	20231116	162200	5960737750	18720	18720	18720	18720	0
225	20231116	162100	5960737750	18720	18720	18720	18720	0
226	20231116	162000	5960737750	18720	18720	18720	18720	0
227	20231116	161900	5960737750	18720	18720	18720	18710	1530
228	20231116	161800	5932097580	18720	18700	18720	18700	3100
229	20231116	161700	5874095950	18710	18710	18710	18700	619
230	20231116	161600	5862516070	18700	18700	18710	18700	1640
231	20231116	161500	5831847980	18710	18710	18710	18700	1032
232	20231116	161400	5812540010	18710	18700	18710	18700	2222
233	20231116	161300	5770984390	18710	18710	18710	18710	193
234	20231116	161200	5767373360	18700	18710	18720	18700	222
235	20231116	161100	5763219650	18710	18710	18720	18710	1231
236	20231116	161000	5740185280	18710	18700	18710	18700	610
237	20231116	160900	5728773580	18710	18700	18720	18690	1714
238	20231116	160800	5696722680	18720	18700	18720	18690	1624
239	20231116	160700	5666340290	18700	18700	18710	18700	2465
240	20231116	160600	5620244350	18690	18690	18700	18690	213
241	20231116	160500	5616263350	18690	18690	18690	18690	614
242	20231116	160400	5604787690	18690	18690	18690	18690	255
243	20231116	160300	5600021740	18690	18690	18690	18690	339
244	20231116	160200	5593685830	18690	18700	18700	18690	87
245	20231116	160100	5592059380	18700	18700	18700	18690	648
246	20231116	160000	5579941990	18690	18700	18700	18690	708
247	20231116	155900	5566702440	18700	18700	18700	18690	225
248	20231116	155800	5562495640	18700	18700	18700	18690	502
249	20231116	155700	5553108450	18700	18690	18700	18690	135
250	20231116	155600	5550585100	18690	18700	18700	18690	1128
251	20231116	155500	5529491840	18700	18720	18720	18690	1439
252	20231116	155400	5502577580	18720	18700	18720	18700	644
253	20231116	155300	5490533420	18700	18720	18720	18700	669
254	20231116	155200	5478016140	18710	18710	18710	18700	107
255	20231116	155100	5476014270	18710	18710	18710	18710	393
256	20231116	155000	5468661240	18710	18700	18710	18700	1839
257	20231116	154900	5434271390	18680	18690	18700	18680	1233
258	20231116	154800	5411218100	18700	18680	18700	18680	1680
259	20231116	154700	5379812770	18680	18680	18690	18680	518
260	20231116	154600	5370132650	18680	18670	18680	18670	1291
261	20231116	154500	5346023190	18670	18660	18670	18660	132
262	20231116	154400	5343559510	18660	18660	18670	18660	111
263	20231116	154300	5341487580	18660	18670	18670	18660	94
264	20231116	154200	5339733180	18660	18670	18680	18660	114
265	20231116	154100	5337604740	18670	18670	18670	18660	315
266	20231116	154000	5331723720	18670	18670	18680	18670	322
267	20231116	153900	5325711860	18670	18670	18670	18670	111
268	20231116	153800	5323639490	18670	18670	18670	18670	389
269	20231116	153700	5316376860	18670	18670	18680	18670	64
270	20231116	153600	5315181870	18670	18670	18670	18670	247
271	20231116	153500	5310570380	18670	18680	18680	18670	68
272	20231116	153400	5309300450	18680	18690	18690	18680	145
273	20231116	153300	5306591760	18680	18690	18690	18680	712
274	20231116	153200	5293285990	18690	18680	18690	18680	2111
275	20231116	153100	5253852200	18670	18660	18670	18660	706
276	20231116	153000	5240671480	18660	18660	18660	18660	10
277	20231116	152900	5240484880	18660	18650	18660	18640	885
278	20231116	152800	5223973790	18650	18650	18650	18640	169
279	20231116	152700	5220822160	18650	18650	18650	18640	251
280	20231116	152600	5216143020	18650	18660	18660	18650	304
281	20231116	152500	5210472440	18650	18650	18650	18640	780
282	20231116	152400	5195925650	18650	18640	18650	18630	287
283	20231116	152300	5190576150	18640	18640	18640	18630	117
284	20231116	152200	5188395480	18630	18640	18640	18630	791
285	20231116	152100	5173652450	18640	18640	18640	18620	425
286	20231116	152000	5165733840	18620	18620	18640	18620	170
287	20231116	151900	5162567180	18630	18630	18640	18620	832
288	20231116	151800	5147071100	18630	18620	18630	18620	781
289	20231116	151700	5132528360	18620	18630	18630	18620	325
290	20231116	151600	5126475200	18630	18640	18650	18630	1375
291	20231116	151500	5100858620	18640	18630	18640	18630	394
292	20231116	151400	5093518150	18630	18650	18650	18630	781
293	20231116	151300	5078958330	18650	18630	18650	18630	233
294	20231116	151200	5074615730	18640	18640	18650	18640	1231
295	20231116	151100	5051666910	18650	18650	18650	18640	782
296	20231116	151000	5037082970	18640	18630	18640	18630	673
297	20231116	150900	5024542020	18630	18630	18640	18620	1054
298	20231116	150800	5004906000	18630	18630	18630	18620	1512
299	20231116	150700	4976738910	18620	18630	18630	18620	213
300	20231116	150600	4972772320	18620	18630	18640	18620	1613
301	20231116	150500	4942723760	18630	18630	18640	18630	311
302	20231116	150400	4936929820	18630	18650	18650	18620	565
303	20231116	150300	4926403120	18640	18640	18650	18640	1161
304	20231116	150200	4904761490	18640	18630	18640	18620	1342
305	20231116	150100	4879758620	18630	18630	18640	18620	913
306	20231116	150000	4862749550	18640	18640	18640	18630	396
307	20231116	145900	4855371390	18650	18650	18650	18630	601
308	20231116	145800	4844168420	18640	18630	18640	18630	897
309	20231116	145700	4827452630	18630	18620	18630	18620	725
310	20231116	145600	4813950300	18630	18630	18640	18620	1600
311	20231116	145500	4784142650	18630	18630	18630	18620	210
312	20231116	145400	4780231150	18630	18630	18630	18620	225
313	20231116	145300	4776039420	18630	18610	18630	18610	1120
314	20231116	145200	4755186750	18610	18600	18610	18600	483
315	20231116	145100	4746199330	18610	18620	18620	18610	1085
316	20231116	145000	4726007260	18620	18620	18620	18610	377
317	20231116	144900	4718990940	18610	18620	18620	18610	274
318	20231116	144800	4713889410	18620	18620	18620	18610	502
319	20231116	144700	4704545730	18620	18630	18630	18610	248
320	20231116	144600	4699928190	18620	18620	18630	18620	497
321	20231116	144500	4690673570	18620	18630	18630	18620	482
322	20231116	144400	4681697920	18620	18630	18630	18620	572
323	20231116	144300	4671046620	18630	18620	18630	18620	276
324	20231116	144200	4665905950	18620	18630	18630	18620	1390
325	20231116	144100	4640012940	18630	18630	18630	18610	342
326	20231116	144000	4633644880	18630	18620	18630	18620	93
327	20231116	143900	4631912670	18620	18630	18630	18620	262
328	20231116	143800	4627033330	18620	18620	18620	18610	374
329	20231116	143700	4620071460	18620	18610	18620	18610	104
330	20231116	143600	4618135390	18610	18620	18620	18610	146
331	20231116	143500	4615417080	18620	18630	18630	18620	45
332	20231116	143400	4614578960	18630	18600	18630	18570	1041
333	20231116	143300	4595222710	18600	18600	18610	18600	287
334	20231116	143200	4589883290	18640	18650	18650	18580	2757
335	20231116	143100	4538613750	18640	18620	18650	18610	360
336	20231116	143000	4531911230	18640	18650	18650	18620	119
337	20231116	142900	4529693250	18640	18630	18640	18620	292
338	20231116	142800	4524253230	18630	18610	18630	18610	120
339	20231116	142700	4522019380	18610	18590	18610	18590	609
340	20231116	142600	4510693060	18590	18600	18610	18590	359
341	20231116	142500	4504015500	18600	18590	18600	18590	143
342	20231116	142400	4501355900	18580	18580	18600	18580	207
343	20231116	142300	4497508920	18580	18580	18600	18570	1988
344	20231116	142200	4460572120	18580	18570	18600	18570	93
345	20231116	142100	4458843730	18600	18560	18600	18560	332
346	20231116	142000	4452679830	18560	18560	18560	18560	155
347	20231116	141900	4449803030	18560	18550	18560	18550	42
348	20231116	141800	4449023610	18550	18560	18560	18550	617
349	20231116	141700	4437574460	18560	18580	18580	18560	1022
350	20231116	141600	4418597660	18590	18600	18600	18590	456
351	20231116	141500	4410118500	18600	18600	18600	18590	354
352	20231116	141400	4403535990	18600	18600	18600	18590	237
353	20231116	141300	4399128400	18610	18590	18610	18590	227
354	20231116	141200	4394906160	18590	18590	18600	18590	478
355	20231116	141100	4386019640	18590	18590	18600	18590	75
356	20231116	141000	4384625340	18600	18580	18600	18580	380
357	20231116	140900	4377563050	18580	18590	18600	18580	491
358	20231116	140800	4368435370	18590	18590	18590	18580	500
359	20231116	140700	4359141070	18580	18580	18590	18580	193
360	20231116	140600	4355554610	18580	18590	18590	18580	782
361	20231116	140500	4341017440	18600	18600	18600	18590	368
362	20231116	140400	4334175740	18590	18590	18590	18590	0
363	20231116	140300	4334175740	18590	18600	18600	18590	628
364	20231116	140200	4322499390	18610	18620	18620	18600	382
365	20231116	140100	4315393020	18620	18650	18650	18610	830
366	20231116	140000	4299935340	18650	18670	18670	18650	244
367	20231116	135900	4295383630	18690	18640	18690	18640	342
368	20231116	135800	4289001390	18640	18690	18700	18630	1094
369	20231116	135700	4268584350	18690	18700	18700	18660	1865
370	20231116	135600	4233719550	18700	18730	18740	18700	2800
371	20231116	135500	4181307450	18720	18680	18720	18680	4091
372	20231116	135400	4104804450	18680	18680	18680	18680	144
373	20231116	135300	4102114530	18680	18690	18700	18680	2862
374	20231116	135200	4048638420	18690	18670	18700	18670	1806
375	20231116	135100	4014889470	18670	18670	18670	18660	127
376	20231116	135000	4012518670	18670	18680	18700	18660	2060
377	20231116	134900	3974024440	18690	18650	18690	18640	5483
378	20231116	134800	3871706060	18650	18620	18650	18620	7201
379	20231116	134700	3737530340	18610	18610	18620	18610	228
380	20231116	134600	3733286050	18610	18590	18610	18590	2341
381	20231116	134500	3689740120	18590	18600	18600	18590	262
382	20231116	134400	3684867540	18590	18590	18590	18590	500
383	20231116	134300	3675572540	18590	18570	18590	18570	679
384	20231116	134200	3662953010	18570	18580	18590	18570	1502
385	20231116	134100	3635046050	18580	18590	18590	18580	205
386	20231116	134000	3631237100	18590	18590	18590	18590	362
387	20231116	133900	3624507520	18590	18600	18600	18590	238
388	20231116	133800	3620081930	18600	18590	18600	18590	845
389	20231116	133700	3604371380	18600	18600	18600	18600	24
390	20231116	133600	3603924980	18600	18580	18600	18580	159
391	20231116	133500	3600969480	18580	18590	18590	18580	494
392	20231116	133400	3591786110	18600	18590	18600	18590	178
393	20231116	133300	3588476310	18590	18610	18610	18590	1289
394	20231116	133200	3564508370	18610	18610	18610	18600	664
395	20231116	133100	3552151550	18610	18590	18610	18590	3741
396	20231116	133000	3482573330	18570	18580	18580	18570	553
397	20231116	132900	3472298800	18580	18570	18580	18570	44
398	20231116	132800	3471481330	18580	18590	18590	18580	243
399	20231116	132700	3466966030	18590	18590	18590	18570	425
400	20231116	132600	3459067480	18590	18560	18590	18560	390
401	20231116	132500	3451821980	18560	18550	18560	18550	1616
402	20231116	132400	3421839110	18540	18550	18550	18540	259
403	20231116	132300	3417036740	18540	18550	18550	18540	23
404	20231116	132200	3416610300	18550	18550	18560	18550	735
405	20231116	132100	3402975570	18550	18560	18560	18550	67
406	20231116	132000	3401732260	18560	18550	18560	18550	40
407	20231116	131900	3400990100	18560	18550	18560	18550	1375
408	20231116	131800	3375478180	18550	18560	18570	18550	1532
409	20231116	131700	3347044800	18560	18560	18580	18560	96
410	20231116	131600	3345261950	18570	18570	18570	18570	15
411	20231116	131500	3344983400	18570	18570	18580	18560	138
412	20231116	131400	3342420930	18560	18560	18560	18560	69
413	20231116	131300	3341140290	18570	18580	18580	18570	93
414	20231116	131200	3339412890	18580	18550	18580	18550	319
415	20231116	131100	3333494830	18540	18550	18550	18540	554
416	20231116	131000	3323218590	18550	18580	18580	18550	276
417	20231116	130900	3318097750	18580	18570	18580	18560	73
418	20231116	130800	3316742510	18580	18570	18580	18570	32
419	20231116	130700	3316148210	18570	18570	18580	18560	683
420	20231116	130600	3303468310	18570	18570	18570	18570	160
421	20231116	130500	3300497110	18570	18580	18580	18570	47
422	20231116	130400	3299624310	18580	18580	18580	18570	462
423	20231116	130300	3291040550	18580	18580	18580	18570	136
424	20231116	130200	3288514880	18580	18570	18580	18570	43
425	20231116	130100	3287716140	18580	18570	18580	18560	417
426	20231116	130000	3279972420	18570	18570	18570	18560	383
427	20231116	125900	3272861970	18570	18570	18580	18570	27
428	20231116	125800	3272360550	18580	18580	18590	18580	350
429	20231116	125700	3265857530	18560	18560	18580	18560	844
430	20231116	125600	3250182350	18560	18550	18560	18550	82
431	20231116	125500	3248660640	18560	18560	18560	18560	155
432	20231116	125400	3245783840	18560	18550	18560	18550	396
433	20231116	125300	3238437880	18560	18560	18560	18560	731
434	20231116	125200	3224870520	18560	18570	18570	18560	172
435	20231116	125100	3221677500	18570	18560	18570	18560	651
436	20231116	125000	3209592740	18560	18560	18570	18560	469
437	20231116	124900	3200888070	18560	18560	18560	18550	1024
438	20231116	124800	3181887630	18550	18560	18570	18550	1161
439	20231116	124700	3160342870	18570	18570	18580	18560	544
440	20231116	124600	3150240790	18580	18580	18580	18580	73
441	20231116	124500	3148884450	18560	18580	18580	18560	83
442	20231116	124400	3147343010	18560	18550	18560	18550	645
443	20231116	124300	3135374050	18550	18570	18580	18550	1252
444	20231116	124200	3112126720	18570	18560	18570	18560	608
445	20231116	124100	3100836410	18560	18570	18580	18560	686
446	20231116	124000	3088097250	18580	18570	18580	18570	22
447	20231116	123900	3087688500	18570	18570	18570	18560	705
448	20231116	123800	3074597490	18580	18550	18580	18550	372
449	20231116	123700	3067688080	18570	18570	18570	18570	1
450	20231116	123600	3067669510	18550	18570	18580	18550	232
451	20231116	123500	3063362060	18550	18560	18560	18550	137
452	20231116	123400	3060819780	18560	18560	18560	18560	32
453	20231116	123300	3060225860	18560	18560	18560	18550	237
454	20231116	123200	3055828450	18560	18560	18560	18560	111
455	20231116	123100	3053768290	18550	18570	18570	18550	149
456	20231116	123000	3051002890	18570	18580	18580	18560	187
457	20231116	122900	3047529180	18580	18580	18580	18580	62
458	20231116	122800	3046377220	18560	18570	18580	18560	82
459	20231116	122700	3044854210	18560	18560	18560	18560	106
460	20231116	122600	3042886850	18560	18580	18580	18560	500
461	20231116	122500	3033602660	18580	18590	18590	18580	561
462	20231116	122400	3023177760	18590	18590	18590	18580	294
463	20231116	122300	3017712510	18590	18590	18590	18580	185
464	20231116	122200	3014274360	18590	18600	18600	18590	166
465	20231116	122100	3011187000	18590	18580	18590	18580	790
466	20231116	122000	2996503310	18580	18580	18580	18580	499
467	20231116	121900	2987231890	18580	18600	18600	18580	129
468	20231116	121800	2984834940	18600	18570	18600	18570	133
469	20231116	121700	2982364920	18570	18580	18590	18570	1062
470	20231116	121600	2962630560	18570	18580	18580	18570	81
471	20231116	121500	2961125780	18580	18580	18580	18570	311
472	20231116	121400	2955347610	18580	18580	18580	18570	387
473	20231116	121300	2948158150	18570	18580	18580	18570	421
474	20231116	121200	2940339780	18580	18570	18580	18570	150
475	20231116	121100	2937554250	18570	18570	18570	18570	139
476	20231116	121000	2934973020	18560	18550	18560	18550	1023
477	20231116	120900	2915986940	18550	18550	18550	18540	158
478	20231116	120800	2913056970	18550	18550	18550	18540	213
479	20231116	120700	2909105920	18550	18560	18560	18540	163
480	20231116	120600	2906082270	18560	18540	18560	18540	720
481	20231116	120500	2892731330	18550	18530	18550	18530	397
482	20231116	120400	2885369690	18530	18540	18540	18530	188
483	20231116	120300	2881885760	18530	18540	18540	18530	206
484	20231116	120200	2878068030	18540	18540	18540	18540	1
485	20231116	120100	2878049490	18530	18540	18540	18530	592
486	20231116	120000	2867074570	18540	18540	18540	18530	97
487	20231116	115900	2865276710	18540	18540	18540	18540	134
488	20231116	115800	2862792350	18540	18530	18540	18530	42
489	20231116	115700	2862013860	18530	18550	18550	18530	249
490	20231116	115600	2857395330	18550	18550	18550	18540	225
491	20231116	115500	2853221680	18520	18550	18550	18510	113
492	20231116	115400	2851128370	18550	18510	18550	18500	1037
493	20231116	115300	2831943390	18540	18520	18540	18500	294
494	20231116	115200	2826503270	18500	18510	18510	18500	615
495	20231116	115100	2815119820	18510	18500	18550	18500	324
496	20231116	115000	2809125460	18500	18500	18500	18500	51
497	20231116	114900	2808181960	18490	18560	18560	18490	3064
498	20231116	114800	2751488420	18540	18520	18540	18500	2301
499	20231116	114700	2708863870	18520	18530	18530	18520	333
500	20231116	114600	2702693480	18530	18540	18540	18530	742
501	20231116	114500	2688939010	18540	18530	18540	18530	41
502	20231116	114400	2688179190	18530	18530	18530	18530	223
503	20231116	114300	2684047000	18530	18550	18550	18530	751
504	20231116	114200	2670121760	18550	18550	18550	18540	366
505	20231116	114100	2663334660	18550	18550	18550	18540	33
506	20231116	114000	2662722610	18550	18550	18560	18550	122
507	20231116	113900	2660459410	18550	18520	18550	18520	156
508	20231116	113800	2657569880	18530	18560	18560	18530	973
509	20231116	113700	2639527030	18560	18570	18590	18560	314
510	20231116	113600	2633695840	18570	18580	18580	18570	145
511	20231116	113500	2631001930	18590	18590	18590	18580	271
512	20231116	113400	2625964340	18590	18580	18590	18580	430
513	20231116	113300	2617971100	18590	18600	18600	18580	146
514	20231116	113200	2615257160	18600	18590	18600	18590	329
515	20231116	113100	2609139280	18580	18580	18580	18580	206
516	20231116	113000	2605311800	18580	18580	18600	18580	535
517	20231116	112900	2595369500	18580	18580	18580	18580	77
518	20231116	112800	2593938840	18570	18600	18600	18570	440
519	20231116	112700	2585763570	18600	18590	18600	18580	393
520	20231116	112600	2578458760	18590	18590	18600	18590	731
521	20231116	112500	2564869410	18590	18610	18610	18590	763
522	20231116	112400	2550677000	18610	18590	18610	18590	390
523	20231116	112300	2543422730	18600	18590	18600	18580	162
524	20231116	112200	2540411820	18590	18600	18600	18590	184
525	20231116	112100	2536989830	18600	18560	18620	18560	4904
526	20231116	112000	2445809180	18570	18580	18580	18570	135
527	20231116	111900	2443302200	18580	18580	18580	18570	524
528	20231116	111800	2433566480	18590	18580	18590	18580	445
529	20231116	111700	2425298330	18580	18580	18580	18570	445
530	20231116	111600	2417030570	18570	18560	18570	18560	1029
531	20231116	111500	2397925280	18560	18560	18570	18540	1283
532	20231116	111400	2374117430	18560	18540	18560	18540	848
533	20231116	111300	2358383530	18520	18500	18540	18490	2583
534	20231116	111200	2310563940	18490	18490	18500	18480	859
535	20231116	111100	2294679980	18490	18490	18500	18480	165
536	20231116	111000	2291629120	18490	18490	18500	18480	571
537	20231116	110900	2281071580	18490	18500	18500	18490	496
538	20231116	110800	2271896970	18510	18530	18530	18500	940
539	20231116	110700	2254494970	18540	18540	18540	18540	168
540	20231116	110600	2251380250	18540	18550	18550	18540	565
541	20231116	110500	2240904820	18550	18560	18560	18540	490
542	20231116	110400	2231815220	18560	18560	18560	18560	555
543	20231116	110300	2221514420	18560	18570	18570	18560	173
544	20231116	110200	2218303430	18570	18580	18580	18570	867
545	20231116	110100	2202203040	18580	18580	18580	18580	258
546	20231116	110000	2197409400	18590	18580	18590	18580	1074
547	20231116	105900	2177446610	18590	18570	18590	18570	1108
548	20231116	105800	2156860150	18580	18570	18580	18570	126
549	20231116	105700	2154519890	18560	18550	18560	18520	708
550	20231116	105600	2141383910	18560	18560	18570	18560	270
551	20231116	105500	2136372410	18560	18500	18560	18500	2463
552	20231116	105400	2090737700	18490	18490	18490	18490	5
553	20231116	105300	2090645250	18490	18480	18490	18470	456
554	20231116	105200	2082219130	18490	18520	18520	18490	1577
555	20231116	105100	2053040650	18510	18530	18530	18510	565
556	20231116	105000	2042576460	18540	18510	18540	18510	1137
557	20231116	104900	2021517480	18500	18500	18510	18500	203
558	20231116	104800	2017761920	18500	18500	18510	18500	661
559	20231116	104700	2005532390	18500	18500	18510	18490	573
560	20231116	104600	1994932680	18500	18490	18510	18490	528
561	20231116	104500	1985167500	18490	18490	18490	18480	940
562	20231116	104400	1967788000	18490	18450	18490	18440	383
563	20231116	104300	1960716880	18470	18440	18470	18430	1447
564	20231116	104200	1934019680	18440	18460	18460	18440	1961
565	20231116	104100	1897842670	18460	18470	18470	18460	1118
566	20231116	104000	1877200920	18470	18470	18490	18460	1671
567	20231116	103900	1846337130	18470	18490	18500	18470	257
568	20231116	103800	1841587520	18500	18510	18520	18470	760
569	20231116	103700	1827534310	18460	18500	18510	18460	948
570	20231116	103600	1810002640	18500	18460	18500	18450	915
571	20231116	103500	1793106270	18460	18470	18470	18450	1651
572	20231116	103400	1762617370	18470	18530	18530	18460	1893
573	20231116	103300	1727619850	18530	18550	18550	18520	815
574	20231116	103200	1712518330	18550	18560	18580	18550	1129
575	20231116	103100	1691571450	18550	18600	18600	18550	788
576	20231116	103000	1676931350	18600	18580	18610	18580	198
577	20231116	102900	1673251950	18580	18590	18590	18540	1515
578	20231116	102800	1645119570	18590	18620	18630	18590	1137
579	20231116	102700	1623957110	18630	18630	18640	18620	2205
580	20231116	102600	1582883140	18640	18640	18640	18620	780
581	20231116	102500	1568344080	18640	18630	18640	18620	1913
582	20231116	102400	1532710270	18620	18610	18620	18610	1739
583	20231116	102300	1500337050	18610	18620	18620	18610	1467
584	20231116	102200	1473025970	18620	18580	18620	18580	4890
585	20231116	102100	1382066740	18570	18560	18580	18560	1113
586	20231116	102000	1361406320	18560	18570	18590	18560	928
587	20231116	101900	1344170100	18570	18570	18590	18550	1334
588	20231116	101800	1319400150	18590	18590	18600	18570	2563
589	20231116	101700	1271752910	18590	18580	18600	18550	4653
590	20231116	101600	1185308170	18580	18530	18600	18520	4665
591	20231116	101500	1098689320	18530	18470	18530	18470	388
592	20231116	101400	1091513120	18470	18520	18520	18470	1028
593	20231116	101300	1072514090	18520	18540	18560	18520	3602
594	20231116	101200	1005734950	18540	18450	18540	18450	1040
595	20231116	101100	986499330	18450	18510	18510	18400	2834
596	20231116	101000	934135020	18510	18520	18530	18500	2844
597	20231116	100900	881492200	18510	18560	18560	18510	3640
598	20231116	100800	814031460	18560	18590	18600	18550	3148
599	20231116	100700	755526200	18590	18590	18610	18580	6946
600	20231116	100600	626375060	18590	18520	18600	18520	5487
601	20231116	100500	524533060	18550	18390	18550	18390	4444
602	20231116	100400	442445690	18390	18340	18400	18310	2717
603	20231116	100300	392626070	18340	18400	18410	18320	4108
604	20231116	100200	317207030	18400	18450	18460	18400	5222
605	20231116	100100	220933480	18450	18480	18480	18440	1771
606	20231116	100000	188243450	18460	18500	18520	18460	10175