KissMeData/092070/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195900	11863736840	18530	18530	18530	18530	6468
3	20231106	195800	11863736840	18530	18530	18530	18530	0
4	20231106	195700	11863736840	18530	18530	18530	18530	0
5	20231106	195600	11863736840	18530	18530	18530	18530	0
6	20231106	195500	11863736840	18530	18530	18530	18530	0
7	20231106	195400	11863736840	18530	18530	18530	18530	0
8	20231106	195300	11863736840	18530	18530	18530	18530	0
9	20231106	195200	11863736840	18530	18530	18530	18530	0
10	20231106	195100	11863736840	18530	18530	18530	18530	0
11	20231106	195000	11863736840	18530	18530	18530	18530	0
12	20231106	194900	11863736840	18530	18530	18530	18530	0
13	20231106	194800	11863736840	18530	18530	18530	18530	0
14	20231106	194700	11863736840	18530	18530	18530	18530	0
15	20231106	194600	11863736840	18530	18530	18530	18530	0
16	20231106	194500	11863736840	18530	18530	18530	18530	0
17	20231106	194400	11863736840	18530	18530	18530	18530	0
18	20231106	194300	11863736840	18530	18530	18530	18530	0
19	20231106	194200	11863736840	18530	18530	18530	18530	0
20	20231106	194100	11863736840	18530	18530	18530	18530	0
21	20231106	194000	11863736840	18530	18530	18530	18530	0
22	20231106	193900	11863736840	18530	18530	18530	18530	0
23	20231106	193800	11863736840	18530	18530	18530	18530	0
24	20231106	193700	11863736840	18530	18530	18530	18530	0
25	20231106	193600	11863736840	18530	18530	18530	18530	0
26	20231106	193500	11863736840	18530	18530	18530	18530	0
27	20231106	193400	11863736840	18530	18530	18530	18530	0
28	20231106	193300	11863736840	18530	18530	18530	18530	0
29	20231106	193200	11863736840	18530	18530	18530	18530	0
30	20231106	193100	11863736840	18530	18530	18530	18530	0
31	20231106	193000	11863736840	18530	18530	18530	18530	0
32	20231106	192900	11863736840	18530	18530	18530	18530	6468
33	20231106	192800	11863736840	18530	18530	18530	18530	0
34	20231106	192700	11863736840	18530	18530	18530	18530	0
35	20231106	192600	11863736840	18530	18530	18530	18530	0
36	20231106	192500	11863736840	18530	18530	18530	18530	0
37	20231106	192400	11863736840	18530	18530	18530	18530	0
38	20231106	192300	11863736840	18530	18530	18530	18530	0
39	20231106	192200	11863736840	18530	18530	18530	18530	0
40	20231106	192100	11863736840	18530	18530	18530	18530	0
41	20231106	192000	11863736840	18530	18530	18530	18530	0
42	20231106	191900	11863736840	18530	18530	18530	18530	0
43	20231106	191800	11863736840	18530	18530	18530	18530	0
44	20231106	191700	11863736840	18530	18530	18530	18530	0
45	20231106	191600	11863736840	18530	18530	18530	18530	0
46	20231106	191500	11863736840	18530	18530	18530	18530	0
47	20231106	191400	11863736840	18530	18530	18530	18530	0
48	20231106	191300	11863736840	18530	18530	18530	18530	0
49	20231106	191200	11863736840	18530	18530	18530	18530	0
50	20231106	191100	11863736840	18530	18530	18530	18530	0
51	20231106	191000	11863736840	18530	18530	18530	18530	0
52	20231106	190900	11863736840	18530	18530	18530	18530	0
53	20231106	190800	11863736840	18530	18530	18530	18530	0
54	20231106	190700	11863736840	18530	18530	18530	18530	0
55	20231106	190600	11863736840	18530	18530	18530	18530	0
56	20231106	190500	11863736840	18530	18530	18530	18530	0
57	20231106	190400	11863736840	18530	18530	18530	18530	0
58	20231106	190300	11863736840	18530	18530	18530	18530	0
59	20231106	190200	11863736840	18530	18530	18530	18530	0
60	20231106	190100	11863736840	18530	18530	18530	18530	0
61	20231106	190000	11863736840	18530	18530	18530	18530	0
62	20231106	185900	11863736840	18530	18530	18530	18530	6468
63	20231106	185800	11863736840	18530	18530	18530	18530	0
64	20231106	185700	11863736840	18530	18530	18530	18530	0
65	20231106	185600	11863736840	18530	18530	18530	18530	0
66	20231106	185500	11863736840	18530	18530	18530	18530	0
67	20231106	185400	11863736840	18530	18530	18530	18530	0
68	20231106	185300	11863736840	18530	18530	18530	18530	0
69	20231106	185200	11863736840	18530	18530	18530	18530	0
70	20231106	185100	11863736840	18530	18530	18530	18530	0
71	20231106	185000	11863736840	18530	18530	18530	18530	0
72	20231106	184900	11863736840	18530	18530	18530	18530	0
73	20231106	184800	11863736840	18530	18530	18530	18530	0
74	20231106	184700	11863736840	18530	18530	18530	18530	0
75	20231106	184600	11863736840	18530	18530	18530	18530	0
76	20231106	184500	11863736840	18530	18530	18530	18530	0
77	20231106	184400	11863736840	18530	18530	18530	18530	0
78	20231106	184300	11863736840	18530	18530	18530	18530	0
79	20231106	184200	11863736840	18530	18530	18530	18530	0
80	20231106	184100	11863736840	18530	18530	18530	18530	0
81	20231106	184000	11863736840	18530	18530	18530	18530	0
82	20231106	183900	11863736840	18530	18530	18530	18530	0
83	20231106	183800	11863736840	18530	18530	18530	18530	0
84	20231106	183700	11863736840	18530	18530	18530	18530	0
85	20231106	183600	11863736840	18530	18530	18530	18530	0
86	20231106	183500	11863736840	18530	18530	18530	18530	0
87	20231106	183400	11863736840	18530	18530	18530	18530	0
88	20231106	183300	11863736840	18530	18530	18530	18530	0
89	20231106	183200	11863736840	18530	18530	18530	18530	0
90	20231106	183100	11863736840	18530	18530	18530	18530	0
91	20231106	183000	11863736840	18530	18530	18530	18530	0
92	20231106	182900	11863736840	18530	18530	18530	18530	6468
93	20231106	182800	11863736840	18530	18530	18530	18530	0
94	20231106	182700	11863736840	18530	18530	18530	18530	0
95	20231106	182600	11863736840	18530	18530	18530	18530	0
96	20231106	182500	11863736840	18530	18530	18530	18530	0
97	20231106	182400	11863736840	18530	18530	18530	18530	0
98	20231106	182300	11863736840	18530	18530	18530	18530	0
99	20231106	182200	11863736840	18530	18530	18530	18530	0
100	20231106	182100	11863736840	18530	18530	18530	18530	0
101	20231106	182000	11863736840	18530	18530	18530	18530	0
102	20231106	181900	11863736840	18530	18530	18530	18530	0
103	20231106	181800	11863736840	18530	18530	18530	18530	0
104	20231106	181700	11863736840	18530	18530	18530	18530	0
105	20231106	181600	11863736840	18530	18530	18530	18530	0
106	20231106	181500	11863736840	18530	18530	18530	18530	0
107	20231106	181400	11863736840	18530	18530	18530	18530	0
108	20231106	181300	11863736840	18530	18530	18530	18530	0
109	20231106	181200	11863736840	18530	18530	18530	18530	0
110	20231106	181100	11863736840	18530	18530	18530	18530	0
111	20231106	181000	11863736840	18530	18530	18530	18530	0
112	20231106	180900	11863736840	18530	18530	18530	18530	0
113	20231106	180800	11863736840	18530	18530	18530	18530	0
114	20231106	180700	11863736840	18530	18530	18530	18530	0
115	20231106	180600	11863736840	18530	18530	18530	18530	0
116	20231106	180500	11863736840	18530	18530	18530	18530	0
117	20231106	180400	11863736840	18530	18530	18530	18530	0
118	20231106	180300	11863736840	18530	18530	18530	18530	0
119	20231106	180200	11863736840	18530	18530	18530	18530	0
120	20231106	180100	11863736840	18530	18530	18530	18530	0
121	20231106	180000	11863736840	18530	18530	18530	18530	0
122	20231106	175900	11863736840	18530	18530	18530	18530	6468
123	20231106	175800	11863736840	18530	18530	18530	18530	0
124	20231106	175700	11863736840	18530	18530	18530	18530	0
125	20231106	175600	11863736840	18530	18530	18530	18530	0
126	20231106	175500	11863736840	18530	18530	18530	18530	0
127	20231106	175400	11863736840	18530	18530	18530	18530	0
128	20231106	175300	11863736840	18530	18530	18530	18530	0
129	20231106	175200	11863736840	18530	18530	18530	18530	0
130	20231106	175100	11863736840	18530	18530	18530	18530	0
131	20231106	175000	11863736840	18530	18530	18530	18530	0
132	20231106	174900	11863736840	18530	18530	18530	18530	0
133	20231106	174800	11863736840	18530	18530	18530	18530	0
134	20231106	174700	11863736840	18530	18530	18530	18530	0
135	20231106	174600	11863736840	18530	18530	18530	18530	0
136	20231106	174500	11863736840	18530	18530	18530	18530	0
137	20231106	174400	11863736840	18530	18530	18530	18530	0
138	20231106	174300	11863736840	18530	18530	18530	18530	0
139	20231106	174200	11863736840	18530	18530	18530	18530	0
140	20231106	174100	11863736840	18530	18530	18530	18530	0
141	20231106	174000	11863736840	18530	18530	18530	18530	0
142	20231106	173900	11863736840	18530	18530	18530	18530	0
143	20231106	173800	11863736840	18530	18530	18530	18530	0
144	20231106	173700	11863736840	18530	18530	18530	18530	0
145	20231106	173600	11863736840	18530	18530	18530	18530	0
146	20231106	173500	11863736840	18530	18530	18530	18530	0
147	20231106	173400	11863736840	18530	18530	18530	18530	0
148	20231106	173300	11863736840	18530	18530	18530	18530	0
149	20231106	173200	11863736840	18530	18530	18530	18530	0
150	20231106	173100	11863736840	18530	18530	18530	18530	0
151	20231106	173000	11863736840	18530	18530	18530	18530	0
152	20231106	172900	11863736840	18530	18530	18530	18530	6468
153	20231106	172800	11863736840	18530	18530	18530	18530	0
154	20231106	172700	11863736840	18530	18530	18530	18530	0
155	20231106	172600	11863736840	18530	18530	18530	18530	0
156	20231106	172500	11863736840	18530	18530	18530	18530	0
157	20231106	172400	11863736840	18530	18530	18530	18530	0
158	20231106	172300	11863736840	18530	18530	18530	18530	0
159	20231106	172200	11863736840	18530	18530	18530	18530	0
160	20231106	172100	11863736840	18530	18530	18530	18530	0
161	20231106	172000	11863736840	18530	18530	18530	18530	0
162	20231106	171900	11863736840	18530	18530	18530	18530	0
163	20231106	171800	11863736840	18530	18530	18530	18530	0
164	20231106	171700	11863736840	18530	18530	18530	18530	0
165	20231106	171600	11863736840	18530	18530	18530	18530	0
166	20231106	171500	11863736840	18530	18530	18530	18530	0
167	20231106	171400	11863736840	18530	18530	18530	18530	0
168	20231106	171300	11863736840	18530	18530	18530	18530	0
169	20231106	171200	11863736840	18530	18530	18530	18530	0
170	20231106	171100	11863736840	18530	18530	18530	18530	0
171	20231106	171000	11863736840	18530	18530	18530	18530	0
172	20231106	170900	11863736840	18530	18530	18530	18530	0
173	20231106	170800	11863736840	18530	18530	18530	18530	0
174	20231106	170700	11863736840	18530	18530	18530	18530	0
175	20231106	170600	11863736840	18530	18530	18530	18530	0
176	20231106	170500	11863736840	18530	18530	18530	18530	0
177	20231106	170400	11863736840	18530	18530	18530	18530	0
178	20231106	170300	11863736840	18530	18530	18530	18530	0
179	20231106	170200	11863736840	18530	18530	18530	18530	0
180	20231106	170100	11863736840	18530	18530	18530	18530	0
181	20231106	170000	11863736840	18530	18530	18530	18530	0
182	20231106	165900	11863736840	18530	18530	18530	18530	6468
183	20231106	165800	11863736840	18530	18530	18530	18530	0
184	20231106	165700	11863736840	18530	18530	18530	18530	0
185	20231106	165600	11863736840	18530	18530	18530	18530	0
186	20231106	165500	11863736840	18530	18530	18530	18530	0
187	20231106	165400	11863736840	18530	18530	18530	18530	0
188	20231106	165300	11863736840	18530	18530	18530	18530	0
189	20231106	165200	11863736840	18530	18530	18530	18530	0
190	20231106	165100	11863736840	18530	18530	18530	18530	0
191	20231106	165000	11863736840	18530	18530	18530	18530	0
192	20231106	164900	11863736840	18530	18530	18530	18530	0
193	20231106	164800	11863736840	18530	18530	18530	18530	0
194	20231106	164700	11863736840	18530	18530	18530	18530	0
195	20231106	164600	11863736840	18530	18530	18530	18530	0
196	20231106	164500	11863736840	18530	18530	18530	18530	0
197	20231106	164400	11863736840	18530	18530	18530	18530	0
198	20231106	164300	11863736840	18530	18530	18530	18530	0
199	20231106	164200	11863736840	18530	18530	18530	18530	0
200	20231106	164100	11863736840	18530	18530	18530	18530	0
201	20231106	164000	11863736840	18530	18530	18530	18530	0
202	20231106	163900	11863736840	18530	18530	18530	18530	0
203	20231106	163800	11863736840	18530	18530	18530	18530	0
204	20231106	163700	11863736840	18530	18530	18530	18530	0
205	20231106	163600	11863736840	18530	18530	18530	18530	0
206	20231106	163500	11863736840	18530	18530	18530	18530	0
207	20231106	163400	11863736840	18530	18530	18530	18530	0
208	20231106	163300	11863736840	18530	18530	18530	18530	0
209	20231106	163200	11863736840	18530	18530	18530	18530	0
210	20231106	163100	11863736840	18530	18530	18530	18530	0
211	20231106	163000	11863736840	18530	18530	18530	18530	0
212	20231106	162900	11863736840	18530	18530	18530	18530	6468
213	20231106	162800	11863736840	18530	18530	18530	18530	0
214	20231106	162700	11863736840	18530	18530	18530	18530	0
215	20231106	162600	11863736840	18530	18530	18530	18530	0
216	20231106	162500	11863736840	18530	18530	18530	18530	0
217	20231106	162400	11863736840	18530	18530	18530	18530	0
218	20231106	162300	11863736840	18530	18530	18530	18530	0
219	20231106	162200	11863736840	18530	18530	18530	18530	0
220	20231106	162100	11863736840	18530	18530	18530	18530	0
221	20231106	162000	11863736840	18530	18530	18530	18530	0
222	20231106	161900	11863736840	18530	18530	18530	18530	0
223	20231106	161800	11863736840	18530	18530	18530	18530	0
224	20231106	161700	11863736840	18530	18530	18530	18530	0
225	20231106	161600	11863736840	18530	18530	18530	18530	0
226	20231106	161500	11863736840	18530	18530	18530	18530	0
227	20231106	161400	11863736840	18530	18530	18530	18530	0
228	20231106	161300	11863736840	18530	18530	18530	18530	0
229	20231106	161200	11863736840	18530	18530	18530	18530	0
230	20231106	161100	11863736840	18530	18530	18530	18530	0
231	20231106	161000	11863736840	18530	18530	18530	18530	0
232	20231106	160900	11863736840	18530	18530	18530	18530	0
233	20231106	160800	11863736840	18530	18530	18530	18530	0
234	20231106	160700	11863736840	18530	18530	18530	18530	0
235	20231106	160600	11863736840	18530	18530	18530	18530	0
236	20231106	160500	11863736840	18530	18530	18530	18530	0
237	20231106	160400	11863736840	18530	18530	18530	18530	0
238	20231106	160300	11863736840	18530	18530	18530	18530	0
239	20231106	160200	11863736840	18530	18530	18530	18530	0
240	20231106	160100	11863736840	18530	18530	18530	18530	0
241	20231106	160000	11863736840	18530	18530	18530	18530	0
242	20231106	155900	11863736840	18530	18530	18530	18530	6468
243	20231106	155800	11863736840	18530	18530	18530	18530	0
244	20231106	155700	11863736840	18530	18530	18530	18530	0
245	20231106	155600	11863736840	18530	18530	18530	18530	0
246	20231106	155500	11863736840	18530	18530	18530	18530	0
247	20231106	155400	11863736840	18530	18530	18530	18530	0
248	20231106	155300	11863736840	18530	18530	18530	18530	0
249	20231106	155200	11863736840	18530	18530	18530	18530	0
250	20231106	155100	11863736840	18530	18530	18530	18530	0
251	20231106	155000	11863736840	18530	18530	18530	18530	0
252	20231106	154900	11863736840	18530	18530	18530	18530	0
253	20231106	154800	11863736840	18530	18530	18530	18530	0
254	20231106	154700	11863736840	18530	18530	18530	18530	0
255	20231106	154600	11863736840	18530	18530	18530	18530	0
256	20231106	154500	11863736840	18530	18530	18530	18530	0
257	20231106	154400	11863736840	18530	18530	18530	18530	0
258	20231106	154300	11863736840	18530	18530	18530	18530	0
259	20231106	154200	11863736840	18530	18530	18530	18530	0
260	20231106	154100	11863736840	18530	18530	18530	18530	0
261	20231106	154000	11863736840	18530	18530	18530	18530	0
262	20231106	153900	11863736840	18530	18530	18530	18530	0
263	20231106	153800	11863736840	18530	18530	18530	18530	0
264	20231106	153700	11863736840	18530	18530	18530	18530	0
265	20231106	153600	11863736840	18530	18530	18530	18530	0
266	20231106	153500	11863736840	18530	18530	18530	18530	0
267	20231106	153400	11863736840	18530	18530	18530	18530	0
268	20231106	153300	11863736840	18530	18530	18530	18530	0
269	20231106	153200	11863736840	18530	18530	18530	18530	0
270	20231106	153100	11863736840	18530	18530	18530	18530	0
271	20231106	153000	11863736840	18530	18530	18530	18530	6468
272	20231106	152900	11743884800	18530	18530	18530	18530	0
273	20231106	152800	11743884800	18530	18530	18530	18530	0
274	20231106	152700	11743884800	18530	18530	18530	18530	0
275	20231106	152600	11743884800	18530	18530	18530	18530	0
276	20231106	152500	11743884800	18530	18530	18530	18530	0
277	20231106	152400	11743884800	18530	18530	18530	18530	0
278	20231106	152300	11743884800	18530	18530	18530	18530	0
279	20231106	152200	11743884800	18530	18530	18530	18530	0
280	20231106	152100	11743884800	18530	18530	18530	18530	0
281	20231106	152000	11743884800	18530	18530	18530	18530	0
282	20231106	151900	11743884800	18530	18530	18550	18530	713
283	20231106	151800	11730666970	18510	18510	18530	18500	724
284	20231106	151700	11717261770	18530	18520	18530	18500	1804
285	20231106	151600	11683869510	18530	18540	18540	18510	1580
286	20231106	151500	11654606760	18540	18550	18550	18540	1269
287	20231106	151400	11631076870	18550	18550	18560	18550	532
288	20231106	151300	11621208250	18560	18570	18570	18560	741
289	20231106	151200	11607453680	18570	18560	18580	18560	509
290	20231106	151100	11598002530	18570	18550	18570	18550	1416
291	20231106	151000	11571722590	18550	18550	18560	18550	88
292	20231106	150900	11570089510	18550	18530	18550	18530	1173
293	20231106	150800	11548334960	18530	18530	18530	18520	326
294	20231106	150700	11542295110	18530	18510	18530	18510	347
295	20231106	150600	11535870700	18530	18510	18530	18510	10
296	20231106	150500	11535685550	18510	18510	18540	18510	604
297	20231106	150400	11524495140	18520	18520	18520	18510	109
298	20231106	150300	11522477460	18510	18520	18530	18510	89
299	20231106	150200	11520829160	18530	18500	18530	18500	393
300	20231106	150100	11513552800	18520	18520	18520	18500	100
301	20231106	150000	11511701620	18520	18520	18520	18510	389
302	20231106	145900	11504499670	18520	18500	18520	18500	123
303	20231106	145800	11502222600	18510	18500	18510	18500	395
304	20231106	145700	11494912350	18500	18530	18530	18480	2102
305	20231106	145600	11456024310	18520	18480	18520	18480	1226
306	20231106	145500	11433351740	18480	18490	18490	18480	1133
307	20231106	145400	11412412240	18500	18490	18500	18480	1772
308	20231106	145300	11379655460	18500	18520	18520	18500	493
309	20231106	145200	11370531770	18500	18510	18520	18500	602
310	20231106	145100	11359392440	18520	18520	18520	18510	543
311	20231106	145000	11349341290	18520	18530	18540	18510	684
312	20231106	144900	11336672420	18540	18530	18540	18530	51
313	20231106	144800	11335726990	18530	18530	18530	18520	203
314	20231106	144700	11331965930	18520	18520	18520	18520	1
315	20231106	144600	11331947410	18540	18520	18540	18520	125
316	20231106	144500	11329631690	18520	18520	18540	18520	5
317	20231106	144400	11329539060	18530	18520	18540	18510	150
318	20231106	144300	11326760330	18520	18540	18540	18520	119
319	20231106	144200	11324555620	18550	18570	18570	18550	84
320	20231106	144100	11322997320	18570	18580	18580	18570	53
321	20231106	144000	11322012610	18580	18530	18580	18520	8734
322	20231106	143900	11160116280	18530	18520	18530	18510	814
323	20231106	143800	11145035180	18520	18500	18520	18480	1251
324	20231106	143700	11121892050	18490	18480	18490	18480	78
325	20231106	143600	11120449910	18470	18480	18500	18470	307
326	20231106	143500	11114776770	18470	18500	18500	18470	436
327	20231106	143400	11106719650	18480	18490	18500	18480	74
328	20231106	143300	11105350880	18480	18490	18500	18480	2056
329	20231106	143200	11067345470	18490	18490	18500	18480	56
330	20231106	143100	11066309860	18490	18520	18520	18490	3967
331	20231106	143000	10992919660	18520	18520	18520	18510	121
332	20231106	142900	10990679040	18520	18500	18530	18500	404
333	20231106	142800	10983202130	18500	18510	18510	18500	77
334	20231106	142700	10981776870	18510	18530	18530	18510	311
335	20231106	142600	10976015220	18530	18520	18530	18520	21
336	20231106	142500	10975626120	18530	18520	18530	18520	103
337	20231106	142400	10973718540	18500	18510	18520	18500	62
338	20231106	142300	10972571210	18520	18510	18520	18510	61
339	20231106	142200	10971441800	18520	18510	18540	18510	689
340	20231106	142100	10958687970	18520	18540	18540	18500	1507
341	20231106	142000	10930794840	18530	18530	18540	18530	42
342	20231106	141900	10930016570	18540	18540	18540	18530	61
343	20231106	141800	10928885840	18540	18530	18540	18530	136
344	20231106	141700	10926365420	18540	18540	18540	18530	24
345	20231106	141600	10925920660	18540	18530	18540	18530	44
346	20231106	141500	10925105300	18540	18540	18540	18530	140
347	20231106	141400	10922510710	18540	18550	18560	18540	779
348	20231106	141300	10908057480	18550	18540	18550	18540	651
349	20231106	141200	10895986930	18540	18520	18550	18520	539
350	20231106	141100	10886002620	18520	18500	18520	18500	595
351	20231106	141000	10874993880	18490	18480	18490	18470	516
352	20231106	140900	10865457580	18480	18500	18500	18480	912
353	20231106	140800	10848594560	18500	18500	18500	18490	49
354	20231106	140700	10847688070	18480	18480	18490	18480	725
355	20231106	140600	10834289860	18510	18470	18510	18470	87
356	20231106	140500	10832682530	18510	18520	18520	18480	2368
357	20231106	140400	10788880610	18510	18510	18510	18510	301
358	20231106	140300	10783309100	18520	18510	18520	18510	776
359	20231106	140200	10768937980	18520	18520	18520	18520	1
360	20231106	140100	10768919460	18500	18550	18550	18500	647
361	20231106	140000	10756947600	18550	18500	18550	18500	3262
362	20231106	135900	10696508520	18500	18500	18520	18500	907
363	20231106	135800	10679728900	18500	18510	18510	18500	1043
364	20231106	135700	10660432980	18520	18500	18520	18470	1480
365	20231106	135600	10633063940	18500	18500	18500	18470	1308
366	20231106	135500	10608883790	18490	18540	18540	18480	3023
367	20231106	135400	10552926760	18540	18540	18540	18540	611
368	20231106	135300	10541598820	18550	18550	18550	18540	529
369	20231106	135200	10531785880	18560	18570	18570	18560	321
370	20231106	135100	10525827580	18570	18560	18570	18560	127
371	20231106	135000	10523469800	18570	18560	18570	18550	237
372	20231106	134900	10519071200	18560	18560	18570	18560	461
373	20231106	134800	10510514920	18570	18560	18570	18560	291
374	20231106	134700	10505113450	18560	18570	18570	18560	1062
375	20231106	134600	10485401580	18590	18600	18600	18560	183
376	20231106	134500	10482002970	18610	18620	18620	18600	188
377	20231106	134400	10478505170	18630	18600	18650	18600	1712
378	20231106	134300	10446640070	18590	18530	18600	18530	2015
379	20231106	134200	10409266300	18530	18530	18530	18520	619
380	20231106	134100	10397797410	18530	18550	18550	18530	333
381	20231106	134000	10391624400	18550	18560	18560	18550	335
382	20231106	133900	10385410050	18560	18570	18570	18560	186
383	20231106	133800	10381956380	18570	18570	18570	18570	240
384	20231106	133700	10377499580	18550	18570	18570	18550	44
385	20231106	133600	10376683110	18570	18580	18580	18570	256
386	20231106	133500	10371928190	18580	18600	18600	18580	217
387	20231106	133400	10367895890	18600	18590	18600	18590	70
388	20231106	133300	10366594580	18590	18590	18590	18590	139
389	20231106	133200	10364010570	18590	18600	18600	18590	38
390	20231106	133100	10363303900	18590	18590	18600	18580	296
391	20231106	133000	10357801750	18580	18580	18590	18570	119
392	20231106	132900	10355591550	18570	18580	18580	18570	10
393	20231106	132800	10355405790	18590	18590	18590	18590	29
394	20231106	132700	10354866680	18590	18590	18590	18580	173
395	20231106	132600	10351651090	18600	18600	18600	18600	12
396	20231106	132500	10351427890	18600	18600	18600	18590	94
397	20231106	132400	10349680140	18600	18590	18600	18590	180
398	20231106	132300	10346333620	18600	18600	18600	18600	3
399	20231106	132200	10346277820	18580	18590	18600	18580	900
400	20231106	132100	10329545740	18590	18590	18590	18590	156
401	20231106	132000	10326645700	18590	18590	18590	18590	1
402	20231106	131900	10326627110	18560	18580	18580	18560	666
403	20231106	131800	10314260240	18590	18600	18600	18580	367
404	20231106	131700	10307440700	18600	18580	18600	18580	830
405	20231106	131600	10292017990	18600	18610	18610	18580	3492
406	20231106	131500	10227135980	18610	18600	18610	18590	185
407	20231106	131400	10223693970	18600	18600	18600	18590	329
408	20231106	131300	10217575570	18600	18600	18600	18600	301
409	20231106	131200	10211976970	18600	18610	18610	18600	289
410	20231106	131100	10206601530	18610	18600	18610	18600	308
411	20231106	131000	10200871250	18610	18610	18610	18600	125
412	20231106	130900	10198545710	18610	18600	18610	18600	569
413	20231106	130800	10187958570	18590	18570	18590	18570	232
414	20231106	130700	10183648040	18570	18560	18570	18560	70
415	20231106	130600	10182348410	18560	18560	18570	18560	138
416	20231106	130500	10179787060	18570	18570	18580	18570	87
417	20231106	130400	10178171450	18560	18560	18560	18560	194
418	20231106	130300	10174570810	18560	18560	18560	18560	254
419	20231106	130200	10169856570	18560	18560	18560	18560	171
420	20231106	130100	10166682810	18560	18570	18570	18560	599
421	20231106	130000	10155564550	18580	18600	18600	18580	574
422	20231106	125900	10144894080	18600	18600	18600	18590	283
423	20231106	125800	10139631400	18600	18580	18610	18580	1635
424	20231106	125700	10109231600	18580	18550	18580	18550	1020
425	20231106	125600	10090302650	18560	18550	18560	18550	139
426	20231106	125500	10087723290	18550	18550	18550	18540	442
427	20231106	125400	10079525390	18540	18540	18540	18540	134
428	20231106	125300	10077041030	18540	18540	18540	18530	1518
429	20231106	125200	10048897410	18550	18550	18550	18550	111
430	20231106	125100	10046838360	18550	18550	18550	18540	624
431	20231106	125000	10035267350	18560	18550	18560	18550	148
432	20231106	124900	10032521930	18560	18560	18560	18560	0
433	20231106	124800	10032521930	18560	18540	18560	18540	402
434	20231106	124700	10025067330	18530	18520	18530	18510	1020
435	20231106	124600	10006178970	18530	18510	18530	18510	437
436	20231106	124500	9998085340	18520	18520	18520	18510	350
437	20231106	124400	9991606650	18520	18510	18520	18510	221
438	20231106	124300	9987515810	18510	18510	18510	18510	182
439	20231106	124200	9984146990	18510	18500	18510	18500	25
440	20231106	124100	9983684430	18500	18500	18500	18500	62
441	20231106	124000	9982537430	18500	18500	18500	18490	165
442	20231106	123900	9979485710	18500	18500	18500	18500	0
443	20231106	123800	9979485710	18500	18500	18500	18500	5
444	20231106	123700	9979393210	18470	18480	18480	18470	198
445	20231106	123600	9975735200	18490	18510	18510	18490	324
446	20231106	123500	9969742190	18510	18510	18510	18510	142
447	20231106	123400	9967113770	18520	18520	18520	18510	154
448	20231106	123300	9964263010	18520	18520	18520	18510	85
449	20231106	123200	9962689250	18510	18510	18520	18510	32
450	20231106	123100	9962096920	18490	18490	18490	18490	59
451	20231106	123000	9961006010	18490	18480	18490	18480	94
452	20231106	122900	9959268750	18490	18510	18510	18490	248
453	20231106	122800	9954681790	18510	18510	18510	18510	62
454	20231106	122700	9953534170	18520	18520	18520	18500	3
455	20231106	122600	9953478630	18520	18480	18520	18480	122
456	20231106	122500	9951222350	18470	18480	18480	18470	181
457	20231106	122400	9947878470	18480	18430	18480	18430	253
458	20231106	122300	9943212920	18430	18440	18440	18430	311
459	20231106	122200	9937480800	18440	18440	18440	18430	384
460	20231106	122100	9930400850	18440	18460	18480	18430	365
461	20231106	122000	9923665420	18480	18510	18510	18450	190
462	20231106	121900	9920159230	18420	18420	18420	18410	837
463	20231106	121800	9904747060	18420	18450	18490	18420	1435
464	20231106	121700	9878287440	18450	18460	18490	18450	198
465	20231106	121600	9874630240	18460	18470	18470	18460	756
466	20231106	121500	9860671600	18480	18470	18490	18470	188
467	20231106	121400	9857198130	18470	18490	18490	18470	440
468	20231106	121300	9849069940	18470	18470	18490	18470	505
469	20231106	121200	9839738060	18460	18490	18490	18460	1002
470	20231106	121100	9821222840	18500	18500	18510	18500	220
471	20231106	121000	9817152530	18500	18510	18520	18500	596
472	20231106	120900	9806123970	18500	18500	18500	18490	169
473	20231106	120800	9802997800	18510	18520	18520	18510	70
474	20231106	120700	9801702020	18520	18530	18530	18520	93
475	20231106	120600	9799979650	18520	18520	18530	18520	107
476	20231106	120500	9797997760	18510	18510	18510	18510	125
477	20231106	120400	9795684010	18540	18540	18540	18540	119
478	20231106	120300	9793477750	18560	18530	18570	18530	588
479	20231106	120200	9782567990	18530	18450	18530	18450	5506
480	20231106	120100	9680692270	18460	18460	18460	18450	1173
481	20231106	120000	9659038700	18440	18460	18470	18440	1063
482	20231106	115900	9639419080	18470	18490	18500	18470	1424
483	20231106	115800	9613106870	18500	18500	18510	18500	113
484	20231106	115700	9611016340	18510	18500	18510	18500	416
485	20231106	115600	9603320100	18500	18510	18510	18500	222
486	20231106	115500	9599213090	18510	18530	18530	18510	491
487	20231106	115400	9590119580	18510	18510	18510	18510	10
488	20231106	115300	9589934480	18540	18520	18540	18490	206
489	20231106	115200	9586123680	18550	18510	18550	18490	590
490	20231106	115100	9575204470	18550	18540	18550	18500	660
491	20231106	115000	9562963890	18550	18540	18550	18490	886
492	20231106	114900	9546569180	18510	18550	18550	18510	596
493	20231106	114800	9535533680	18550	18520	18550	18500	629
494	20231106	114700	9523879880	18500	18530	18540	18500	485
495	20231106	114600	9514901670	18540	18540	18540	18530	49
496	20231106	114500	9513993600	18550	18550	18550	18520	183
497	20231106	114400	9510600750	18550	18540	18550	18540	21
498	20231106	114300	9510211340	18530	18530	18530	18520	18
499	20231106	114200	9509877810	18540	18570	18570	18520	101
500	20231106	114100	9508004250	18570	18580	18580	18560	101
501	20231106	114000	9506129330	18580	18580	18580	18570	88
502	20231106	113900	9504494300	18580	18580	18580	18580	31
503	20231106	113800	9503918320	18550	18560	18560	18550	272
504	20231106	113700	9498871350	18590	18590	18590	18590	1
505	20231106	113600	9498852760	18590	18590	18590	18590	8
506	20231106	113500	9498704040	18600	18610	18610	18600	56
507	20231106	113400	9497662360	18610	18610	18610	18610	57
508	20231106	113300	9496601590	18610	18610	18610	18610	100
509	20231106	113200	9494740590	18620	18520	18620	18520	530
510	20231106	113100	9484909720	18520	18530	18530	18510	52
511	20231106	113000	9483946740	18530	18500	18530	18500	593
512	20231106	112900	9472975470	18500	18490	18500	18490	131
513	20231106	112800	9470552470	18490	18470	18490	18470	595
514	20231106	112700	9459554640	18450	18440	18470	18440	956
515	20231106	112600	9441915660	18400	18400	18440	18390	395
516	20231106	112500	9434645720	18400	18440	18450	18400	3247
517	20231106	112400	9374839960	18440	18480	18480	18440	549
518	20231106	112300	9364707830	18490	18490	18490	18490	12
519	20231106	112200	9364485950	18490	18500	18500	18490	2
520	20231106	112100	9364448960	18480	18510	18510	18480	373
521	20231106	112000	9357547580	18500	18510	18510	18500	270
522	20231106	111900	9352550560	18510	18510	18510	18510	854
523	20231106	111800	9336743020	18510	18510	18510	18510	230
524	20231106	111700	9332485720	18500	18510	18510	18490	186
525	20231106	111600	9329044390	18510	18480	18510	18470	770
526	20231106	111500	9314801700	18480	18470	18480	18470	30
527	20231106	111400	9314247560	18480	18480	18480	18470	331
528	20231106	111300	9308131370	18480	18480	18480	18470	70
529	20231106	111200	9306838170	18490	18490	18500	18480	276
530	20231106	111100	9301736920	18500	18480	18500	18480	31
531	20231106	111000	9301163990	18470	18440	18490	18440	2146
532	20231106	110900	9261532840	18460	18470	18470	18450	841
533	20231106	110800	9246006990	18480	18500	18500	18480	395
534	20231106	110700	9238705150	18490	18500	18510	18490	657
535	20231106	110600	9226551240	18510	18540	18550	18510	751
536	20231106	110500	9212633920	18540	18510	18540	18510	1162
537	20231106	110400	9191124410	18530	18510	18530	18490	1560
538	20231106	110300	9162250600	18520	18490	18520	18480	1005
539	20231106	110200	9143645890	18490	18510	18520	18480	575
540	20231106	110100	9133005350	18460	18560	18560	18460	1995
541	20231106	110000	9096072630	18560	18590	18590	18560	337
542	20231106	105900	9089817380	18590	18590	18590	18570	696
543	20231106	105800	9076881150	18590	18610	18610	18590	620
544	20231106	105700	9065347950	18610	18630	18630	18590	345
545	20231106	105600	9058930890	18630	18630	18630	18600	651
546	20231106	105500	9046821700	18640	18640	18640	18600	294
547	20231106	105400	9041351350	18620	18620	18620	18620	384
548	20231106	105300	9034201270	18610	18630	18640	18610	399
549	20231106	105200	9026772040	18640	18660	18660	18630	732
550	20231106	105100	9013129860	18670	18660	18670	18660	324
551	20231106	105000	9007083010	18660	18650	18660	18650	255
552	20231106	104900	9002327240	18650	18650	18650	18640	131
553	20231106	104800	8999884400	18650	18630	18650	18620	470
554	20231106	104700	8991129420	18640	18620	18640	18610	396
555	20231106	104600	8983753680	18620	18620	18620	18580	764
556	20231106	104500	8969540540	18620	18680	18680	18620	1937
557	20231106	104400	8933407700	18680	18650	18700	18640	1670
558	20231106	104300	8902222670	18650	18610	18660	18610	1922
559	20231106	104200	8866392130	18620	18600	18620	18590	876
560	20231106	104100	8850094600	18600	18590	18610	18580	1145
561	20231106	104000	8828807610	18580	18550	18590	18550	1627
562	20231106	103900	8798589190	18560	18500	18560	18480	1682
563	20231106	103800	8767440110	18480	18490	18500	18480	386
564	20231106	103700	8760300760	18490	18460	18490	18460	364
565	20231106	103600	8753573020	18450	18450	18450	18450	230
566	20231106	103500	8749329520	18450	18440	18450	18440	32
567	20231106	103400	8748739330	18430	18430	18430	18430	37
568	20231106	103300	8748057420	18420	18410	18420	18400	139
569	20231106	103200	8745498060	18400	18450	18450	18400	438
570	20231106	103100	8737436540	18450	18470	18470	18430	1115
571	20231106	103000	8716869450	18470	18470	18500	18420	1588
572	20231106	102900	8687586830	18470	18430	18490	18410	1407
573	20231106	102800	8661648040	18430	18440	18500	18410	1528
574	20231106	102700	8633475060	18440	18480	18480	18420	1900
575	20231106	102600	8598427040	18490	18410	18510	18360	5694
576	20231106	102500	8493282500	18410	18340	18440	18330	10131
577	20231106	102400	8307288370	18360	18340	18360	18330	1195
578	20231106	102300	8285374050	18340	18340	18340	18320	3710
579	20231106	102200	8217392820	18360	18390	18390	18350	1124
580	20231106	102100	8196753740	18390	18450	18460	18390	1099
581	20231106	102000	8176504840	18450	18420	18460	18400	707
582	20231106	101900	8163467620	18420	18350	18420	18350	1687
583	20231106	101800	8132437120	18350	18390	18390	18330	5404
584	20231106	101700	8033221720	18390	18420	18420	18390	327
585	20231106	101600	8027207660	18390	18390	18410	18380	1319
586	20231106	101500	8002950170	18390	18480	18480	18390	8012
587	20231106	101400	7855468710	18420	18440	18440	18420	885
588	20231106	101300	7839159540	18440	18450	18470	18430	1265
589	20231106	101200	7815832620	18450	18480	18480	18430	1937
590	20231106	101100	7780108430	18490	18480	18490	18480	96
591	20231106	101000	7778334140	18480	18450	18480	18440	1942
592	20231106	100900	7742499600	18460	18470	18490	18450	993
593	20231106	100800	7724157260	18460	18410	18490	18410	2763
594	20231106	100700	7673146780	18410	18510	18510	18410	9088
595	20231106	100600	7505187640	18520	18540	18540	18520	1566
596	20231106	100500	7476179630	18540	18550	18550	18540	157
597	20231106	100400	7473268200	18550	18550	18580	18520	1712
598	20231106	100300	7441544060	18550	18640	18640	18550	2745
599	20231106	100200	7390470850	18640	18650	18650	18630	512
600	20231106	100100	7380929130	18640	18670	18680	18640	1448
601	20231106	100000	7353922210	18680	18690	18700	18680	866
602	20231106	095900	7337743760	18690	18700	18710	18690	89
603	20231106	095800	7336079720	18700	18710	18720	18700	1057
604	20231106	095700	7316308180	18720	18730	18740	18720	1852
605	20231106	095600	7281621770	18720	18730	18740	18720	299
606	20231106	095500	7276020540	18740	18720	18740	18720	46
607	20231106	095400	7275158710	18730	18740	18740	18730	559
608	20231106	095300	7264688330	18730	18730	18740	18730	188
609	20231106	095200	7261166420	18740	18730	18740	18730	97
610	20231106	095100	7259349600	18710	18710	18730	18700	440
611	20231106	095000	7251113870	18710	18710	18710	18710	287
612	20231106	094900	7245744100	18710	18690	18710	18690	212
613	20231106	094800	7241780440	18700	18650	18700	18650	1576
614	20231106	094700	7212375000	18650	18650	18650	18640	513
615	20231106	094600	7202809200	18650	18650	18650	18630	418
616	20231106	094500	7195015790	18650	18720	18720	18650	314
617	20231106	094400	7189154080	18730	18740	18740	18690	2133
618	20231106	094300	7149234760	18740	18750	18780	18720	1405
619	20231106	094200	7122896300	18750	18810	18810	18750	1497
620	20231106	094100	7094789890	18810	18810	18810	18750	3877
621	20231106	094000	7021999270	18810	18760	18810	18720	4141
622	20231106	093900	6944317850	18740	18740	18840	18720	8659
623	20231106	093800	6781880450	18720	18730	18740	18720	1738
624	20231106	093700	6749326200	18730	18600	18800	18600	3267
625	20231106	093600	6688171840	18610	18530	18650	18530	4762
626	20231106	093500	6599771880	18540	18530	18560	18520	929
627	20231106	093400	6582555800	18530	18560	18560	18530	1650
628	20231106	093300	6551961670	18560	18640	18640	18560	3457
629	20231106	093200	6487676380	18640	18650	18660	18630	73
630	20231106	093100	6486315250	18650	18650	18660	18650	514
631	20231106	093000	6476728850	18650	18650	18660	18650	115
632	20231106	092900	6474584050	18620	18690	18690	18610	132
633	20231106	092800	6472125760	18690	18560	18690	18550	2410
634	20231106	092700	6427356500	18560	18560	18590	18550	1149
635	20231106	092600	6406031100	18530	18570	18610	18510	1818
636	20231106	092500	6372340660	18570	18720	18720	18570	3094
637	20231106	092400	6314612890	18720	18710	18740	18710	446
638	20231106	092300	6306267850	18700	18730	18750	18680	1171
639	20231106	092200	6284353790	18740	18600	18750	18600	2238
640	20231106	092100	6242645440	18600	18540	18650	18500	1726
641	20231106	092000	6210581850	18540	18520	18550	18500	3737
642	20231106	091900	6141411530	18510	18560	18590	18510	4325
643	20231106	091800	6061205200	18560	18660	18660	18550	2776
644	20231106	091700	6009572820	18660	18760	18770	18650	2792
645	20231106	091600	5957377030	18760	18790	18810	18700	3504
646	20231106	091500	5891688280	18800	18820	18850	18800	1544
647	20231106	091400	5862638210	18850	18860	18870	18770	2134
648	20231106	091300	5822476510	18870	18870	18880	18820	5939
649	20231106	091200	5710559050	18880	18780	18890	18740	5755
650	20231106	091100	5602389450	18800	18890	18890	18750	6108
651	20231106	091000	5487535750	18890	18880	18950	18840	4003
652	20231106	090900	5411938270	18880	19050	19050	18840	14481
653	20231106	090800	5137744160	19030	18980	19050	18880	19606
654	20231106	090700	4765987680	18980	18870	18980	18800	13984
655	20231106	090600	4501812840	18870	18930	18940	18860	6072
656	20231106	090500	4387068140	18940	18850	18990	18800	7876
657	20231106	090400	4238275710	18850	19140	19140	18800	28444
658	20231106	090300	3696319940	19140	19130	19140	19020	32248
659	20231106	090200	3081296940	19130	19100	19160	18950	19889
660	20231106	090100	2702155830	19110	18870	19240	18860	53919
661	20231106	090000	1673785540	19000	18880	19300	18510	88825