KissMeData/249420/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204500	1814970600	16950	16950	16950	16950	794
3	20231107	204400	1814970600	16950	16950	16950	16950	0
4	20231107	204300	1814970600	16950	16950	16950	16950	0
5	20231107	204200	1814970600	16950	16950	16950	16950	0
6	20231107	204100	1814970600	16950	16950	16950	16950	0
7	20231107	204000	1814970600	16950	16950	16950	16950	0
8	20231107	203900	1814970600	16950	16950	16950	16950	0
9	20231107	203800	1814970600	16950	16950	16950	16950	0
10	20231107	203700	1814970600	16950	16950	16950	16950	0
11	20231107	203600	1814970600	16950	16950	16950	16950	0
12	20231107	203500	1814970600	16950	16950	16950	16950	0
13	20231107	203400	1814970600	16950	16950	16950	16950	0
14	20231107	203300	1814970600	16950	16950	16950	16950	0
15	20231107	203200	1814970600	16950	16950	16950	16950	0
16	20231107	203100	1814970600	16950	16950	16950	16950	0
17	20231107	203000	1814970600	16950	16950	16950	16950	0
18	20231107	202900	1814970600	16950	16950	16950	16950	0
19	20231107	202800	1814970600	16950	16950	16950	16950	0
20	20231107	202700	1814970600	16950	16950	16950	16950	0
21	20231107	202600	1814970600	16950	16950	16950	16950	0
22	20231107	202500	1814970600	16950	16950	16950	16950	0
23	20231107	202400	1814970600	16950	16950	16950	16950	0
24	20231107	202300	1814970600	16950	16950	16950	16950	0
25	20231107	202200	1814970600	16950	16950	16950	16950	0
26	20231107	202100	1814970600	16950	16950	16950	16950	0
27	20231107	202000	1814970600	16950	16950	16950	16950	0
28	20231107	201900	1814970600	16950	16950	16950	16950	0
29	20231107	201800	1814970600	16950	16950	16950	16950	0
30	20231107	201700	1814970600	16950	16950	16950	16950	0
31	20231107	201600	1814970600	16950	16950	16950	16950	0
32	20231107	201500	1814970600	16950	16950	16950	16950	794
33	20231107	201400	1814970600	16950	16950	16950	16950	0
34	20231107	201300	1814970600	16950	16950	16950	16950	0
35	20231107	201200	1814970600	16950	16950	16950	16950	0
36	20231107	201100	1814970600	16950	16950	16950	16950	0
37	20231107	201000	1814970600	16950	16950	16950	16950	0
38	20231107	200900	1814970600	16950	16950	16950	16950	0
39	20231107	200800	1814970600	16950	16950	16950	16950	0
40	20231107	200700	1814970600	16950	16950	16950	16950	0
41	20231107	200600	1814970600	16950	16950	16950	16950	0
42	20231107	200500	1814970600	16950	16950	16950	16950	0
43	20231107	200400	1814970600	16950	16950	16950	16950	0
44	20231107	200300	1814970600	16950	16950	16950	16950	0
45	20231107	200200	1814970600	16950	16950	16950	16950	0
46	20231107	200100	1814970600	16950	16950	16950	16950	0
47	20231107	200000	1814970600	16950	16950	16950	16950	0
48	20231107	195900	1814970600	16950	16950	16950	16950	0
49	20231107	195800	1814970600	16950	16950	16950	16950	0
50	20231107	195700	1814970600	16950	16950	16950	16950	0
51	20231107	195600	1814970600	16950	16950	16950	16950	0
52	20231107	195500	1814970600	16950	16950	16950	16950	0
53	20231107	195400	1814970600	16950	16950	16950	16950	0
54	20231107	195300	1814970600	16950	16950	16950	16950	0
55	20231107	195200	1814970600	16950	16950	16950	16950	0
56	20231107	195100	1814970600	16950	16950	16950	16950	0
57	20231107	195000	1814970600	16950	16950	16950	16950	0
58	20231107	194900	1814970600	16950	16950	16950	16950	0
59	20231107	194800	1814970600	16950	16950	16950	16950	0
60	20231107	194700	1814970600	16950	16950	16950	16950	0
61	20231107	194600	1814970600	16950	16950	16950	16950	0
62	20231107	194500	1814970600	16950	16950	16950	16950	794
63	20231107	194400	1814970600	16950	16950	16950	16950	0
64	20231107	194300	1814970600	16950	16950	16950	16950	0
65	20231107	194200	1814970600	16950	16950	16950	16950	0
66	20231107	194100	1814970600	16950	16950	16950	16950	0
67	20231107	194000	1814970600	16950	16950	16950	16950	0
68	20231107	193900	1814970600	16950	16950	16950	16950	0
69	20231107	193800	1814970600	16950	16950	16950	16950	0
70	20231107	193700	1814970600	16950	16950	16950	16950	0
71	20231107	193600	1814970600	16950	16950	16950	16950	0
72	20231107	193500	1814970600	16950	16950	16950	16950	0
73	20231107	193400	1814970600	16950	16950	16950	16950	0
74	20231107	193300	1814970600	16950	16950	16950	16950	0
75	20231107	193200	1814970600	16950	16950	16950	16950	0
76	20231107	193100	1814970600	16950	16950	16950	16950	0
77	20231107	193000	1814970600	16950	16950	16950	16950	0
78	20231107	192900	1814970600	16950	16950	16950	16950	0
79	20231107	192800	1814970600	16950	16950	16950	16950	0
80	20231107	192700	1814970600	16950	16950	16950	16950	0
81	20231107	192600	1814970600	16950	16950	16950	16950	0
82	20231107	192500	1814970600	16950	16950	16950	16950	0
83	20231107	192400	1814970600	16950	16950	16950	16950	0
84	20231107	192300	1814970600	16950	16950	16950	16950	0
85	20231107	192200	1814970600	16950	16950	16950	16950	0
86	20231107	192100	1814970600	16950	16950	16950	16950	0
87	20231107	192000	1814970600	16950	16950	16950	16950	0
88	20231107	191900	1814970600	16950	16950	16950	16950	0
89	20231107	191800	1814970600	16950	16950	16950	16950	0
90	20231107	191700	1814970600	16950	16950	16950	16950	0
91	20231107	191600	1814970600	16950	16950	16950	16950	0
92	20231107	191500	1814970600	16950	16950	16950	16950	794
93	20231107	191400	1814970600	16950	16950	16950	16950	0
94	20231107	191300	1814970600	16950	16950	16950	16950	0
95	20231107	191200	1814970600	16950	16950	16950	16950	0
96	20231107	191100	1814970600	16950	16950	16950	16950	0
97	20231107	191000	1814970600	16950	16950	16950	16950	0
98	20231107	190900	1814970600	16950	16950	16950	16950	0
99	20231107	190800	1814970600	16950	16950	16950	16950	0
100	20231107	190700	1814970600	16950	16950	16950	16950	0
101	20231107	190600	1814970600	16950	16950	16950	16950	0
102	20231107	190500	1814970600	16950	16950	16950	16950	0
103	20231107	190400	1814970600	16950	16950	16950	16950	0
104	20231107	190300	1814970600	16950	16950	16950	16950	0
105	20231107	190200	1814970600	16950	16950	16950	16950	0
106	20231107	190100	1814970600	16950	16950	16950	16950	0
107	20231107	190000	1814970600	16950	16950	16950	16950	0
108	20231107	185900	1814970600	16950	16950	16950	16950	0
109	20231107	185800	1814970600	16950	16950	16950	16950	0
110	20231107	185700	1814970600	16950	16950	16950	16950	0
111	20231107	185600	1814970600	16950	16950	16950	16950	0
112	20231107	185500	1814970600	16950	16950	16950	16950	0
113	20231107	185400	1814970600	16950	16950	16950	16950	0
114	20231107	185300	1814970600	16950	16950	16950	16950	0
115	20231107	185200	1814970600	16950	16950	16950	16950	0
116	20231107	185100	1814970600	16950	16950	16950	16950	0
117	20231107	185000	1814970600	16950	16950	16950	16950	0
118	20231107	184900	1814970600	16950	16950	16950	16950	0
119	20231107	184800	1814970600	16950	16950	16950	16950	0
120	20231107	184700	1814970600	16950	16950	16950	16950	0
121	20231107	184600	1814970600	16950	16950	16950	16950	0
122	20231107	184500	1814970600	16950	16950	16950	16950	794
123	20231107	184400	1814970600	16950	16950	16950	16950	0
124	20231107	184300	1814970600	16950	16950	16950	16950	0
125	20231107	184200	1814970600	16950	16950	16950	16950	0
126	20231107	184100	1814970600	16950	16950	16950	16950	0
127	20231107	184000	1814970600	16950	16950	16950	16950	0
128	20231107	183900	1814970600	16950	16950	16950	16950	0
129	20231107	183800	1814970600	16950	16950	16950	16950	0
130	20231107	183700	1814970600	16950	16950	16950	16950	0
131	20231107	183600	1814970600	16950	16950	16950	16950	0
132	20231107	183500	1814970600	16950	16950	16950	16950	0
133	20231107	183400	1814970600	16950	16950	16950	16950	0
134	20231107	183300	1814970600	16950	16950	16950	16950	0
135	20231107	183200	1814970600	16950	16950	16950	16950	0
136	20231107	183100	1814970600	16950	16950	16950	16950	0
137	20231107	183000	1814970600	16950	16950	16950	16950	0
138	20231107	182900	1814970600	16950	16950	16950	16950	0
139	20231107	182800	1814970600	16950	16950	16950	16950	0
140	20231107	182700	1814970600	16950	16950	16950	16950	0
141	20231107	182600	1814970600	16950	16950	16950	16950	0
142	20231107	182500	1814970600	16950	16950	16950	16950	0
143	20231107	182400	1814970600	16950	16950	16950	16950	0
144	20231107	182300	1814970600	16950	16950	16950	16950	0
145	20231107	182200	1814970600	16950	16950	16950	16950	0
146	20231107	182100	1814970600	16950	16950	16950	16950	0
147	20231107	182000	1814970600	16950	16950	16950	16950	0
148	20231107	181900	1814970600	16950	16950	16950	16950	0
149	20231107	181800	1814970600	16950	16950	16950	16950	0
150	20231107	181700	1814970600	16950	16950	16950	16950	0
151	20231107	181600	1814970600	16950	16950	16950	16950	0
152	20231107	181500	1814970600	16950	16950	16950	16950	794
153	20231107	181400	1814970600	16950	16950	16950	16950	0
154	20231107	181300	1814970600	16950	16950	16950	16950	0
155	20231107	181200	1814970600	16950	16950	16950	16950	0
156	20231107	181100	1814970600	16950	16950	16950	16950	0
157	20231107	181000	1814970600	16950	16950	16950	16950	0
158	20231107	180900	1814970600	16950	16950	16950	16950	0
159	20231107	180800	1814970600	16950	16950	16950	16950	0
160	20231107	180700	1814970600	16950	16950	16950	16950	0
161	20231107	180600	1814970600	16950	16950	16950	16950	0
162	20231107	180500	1814970600	16950	16950	16950	16950	0
163	20231107	180400	1814970600	16950	16950	16950	16950	0
164	20231107	180300	1814970600	16950	16950	16950	16950	0
165	20231107	180200	1814970600	16950	16950	16950	16950	0
166	20231107	180100	1814970600	16950	16950	16950	16950	0
167	20231107	180000	1814970600	16950	16950	16950	16950	0
168	20231107	175900	1814970600	16950	16950	16950	16950	0
169	20231107	175800	1814970600	16950	16950	16950	16950	0
170	20231107	175700	1814970600	16950	16950	16950	16950	0
171	20231107	175600	1814970600	16950	16950	16950	16950	0
172	20231107	175500	1814970600	16950	16950	16950	16950	0
173	20231107	175400	1814970600	16950	16950	16950	16950	0
174	20231107	175300	1814970600	16950	16950	16950	16950	0
175	20231107	175200	1814970600	16950	16950	16950	16950	0
176	20231107	175100	1814970600	16950	16950	16950	16950	0
177	20231107	175000	1814970600	16950	16950	16950	16950	0
178	20231107	174900	1814970600	16950	16950	16950	16950	0
179	20231107	174800	1814970600	16950	16950	16950	16950	0
180	20231107	174700	1814970600	16950	16950	16950	16950	0
181	20231107	174600	1814970600	16950	16950	16950	16950	0
182	20231107	174500	1814970600	16950	16950	16950	16950	794
183	20231107	174400	1814970600	16950	16950	16950	16950	0
184	20231107	174300	1814970600	16950	16950	16950	16950	0
185	20231107	174200	1814970600	16950	16950	16950	16950	0
186	20231107	174100	1814970600	16950	16950	16950	16950	0
187	20231107	174000	1814970600	16950	16950	16950	16950	0
188	20231107	173900	1814970600	16950	16950	16950	16950	0
189	20231107	173800	1814970600	16950	16950	16950	16950	0
190	20231107	173700	1814970600	16950	16950	16950	16950	0
191	20231107	173600	1814970600	16950	16950	16950	16950	0
192	20231107	173500	1814970600	16950	16950	16950	16950	0
193	20231107	173400	1814970600	16950	16950	16950	16950	0
194	20231107	173300	1814970600	16950	16950	16950	16950	0
195	20231107	173200	1814970600	16950	16950	16950	16950	0
196	20231107	173100	1814970600	16950	16950	16950	16950	0
197	20231107	173000	1814970600	16950	16950	16950	16950	0
198	20231107	172900	1814970600	16950	16950	16950	16950	0
199	20231107	172800	1814970600	16950	16950	16950	16950	0
200	20231107	172700	1814970600	16950	16950	16950	16950	0
201	20231107	172600	1814970600	16950	16950	16950	16950	0
202	20231107	172500	1814970600	16950	16950	16950	16950	0
203	20231107	172400	1814970600	16950	16950	16950	16950	0
204	20231107	172300	1814970600	16950	16950	16950	16950	0
205	20231107	172200	1814970600	16950	16950	16950	16950	0
206	20231107	172100	1814970600	16950	16950	16950	16950	0
207	20231107	172000	1814970600	16950	16950	16950	16950	0
208	20231107	171900	1814970600	16950	16950	16950	16950	0
209	20231107	171800	1814970600	16950	16950	16950	16950	0
210	20231107	171700	1814970600	16950	16950	16950	16950	0
211	20231107	171600	1814970600	16950	16950	16950	16950	0
212	20231107	171500	1814970600	16950	16950	16950	16950	794
213	20231107	171400	1814970600	16950	16950	16950	16950	0
214	20231107	171300	1814970600	16950	16950	16950	16950	0
215	20231107	171200	1814970600	16950	16950	16950	16950	0
216	20231107	171100	1814970600	16950	16950	16950	16950	0
217	20231107	171000	1814970600	16950	16950	16950	16950	0
218	20231107	170900	1814970600	16950	16950	16950	16950	0
219	20231107	170800	1814970600	16950	16950	16950	16950	0
220	20231107	170700	1814970600	16950	16950	16950	16950	0
221	20231107	170600	1814970600	16950	16950	16950	16950	0
222	20231107	170500	1814970600	16950	16950	16950	16950	0
223	20231107	170400	1814970600	16950	16950	16950	16950	0
224	20231107	170300	1814970600	16950	16950	16950	16950	0
225	20231107	170200	1814970600	16950	16950	16950	16950	0
226	20231107	170100	1814970600	16950	16950	16950	16950	0
227	20231107	170000	1814970600	16950	16950	16950	16950	0
228	20231107	165900	1814970600	16950	16950	16950	16950	0
229	20231107	165800	1814970600	16950	16950	16950	16950	0
230	20231107	165700	1814970600	16950	16950	16950	16950	0
231	20231107	165600	1814970600	16950	16950	16950	16950	0
232	20231107	165500	1814970600	16950	16950	16950	16950	0
233	20231107	165400	1814970600	16950	16950	16950	16950	0
234	20231107	165300	1814970600	16950	16950	16950	16950	0
235	20231107	165200	1814970600	16950	16950	16950	16950	0
236	20231107	165100	1814970600	16950	16950	16950	16950	0
237	20231107	165000	1814970600	16950	16950	16950	16950	0
238	20231107	164900	1814970600	16950	16950	16950	16950	0
239	20231107	164800	1814970600	16950	16950	16950	16950	0
240	20231107	164700	1814970600	16950	16950	16950	16950	0
241	20231107	164600	1814970600	16950	16950	16950	16950	0
242	20231107	164500	1814970600	16950	16950	16950	16950	794
243	20231107	164400	1814970600	16950	16950	16950	16950	0
244	20231107	164300	1814970600	16950	16950	16950	16950	0
245	20231107	164200	1814970600	16950	16950	16950	16950	0
246	20231107	164100	1814970600	16950	16950	16950	16950	0
247	20231107	164000	1814970600	16950	16950	16950	16950	0
248	20231107	163900	1814970600	16950	16950	16950	16950	0
249	20231107	163800	1814970600	16950	16950	16950	16950	0
250	20231107	163700	1814970600	16950	16950	16950	16950	0
251	20231107	163600	1814970600	16950	16950	16950	16950	0
252	20231107	163500	1814970600	16950	16950	16950	16950	0
253	20231107	163400	1814970600	16950	16950	16950	16950	0
254	20231107	163300	1814970600	16950	16950	16950	16950	0
255	20231107	163200	1814970600	16950	16950	16950	16950	0
256	20231107	163100	1814970600	16950	16950	16950	16950	0
257	20231107	163000	1814970600	16950	16950	16950	16950	0
258	20231107	162900	1814970600	16950	16950	16950	16950	0
259	20231107	162800	1814970600	16950	16950	16950	16950	0
260	20231107	162700	1814970600	16950	16950	16950	16950	0
261	20231107	162600	1814970600	16950	16950	16950	16950	0
262	20231107	162500	1814970600	16950	16950	16950	16950	0
263	20231107	162400	1814970600	16950	16950	16950	16950	0
264	20231107	162300	1814970600	16950	16950	16950	16950	0
265	20231107	162200	1814970600	16950	16950	16950	16950	0
266	20231107	162100	1814970600	16950	16950	16950	16950	0
267	20231107	162000	1814970600	16950	16950	16950	16950	0
268	20231107	161900	1814970600	16950	16950	16950	16950	0
269	20231107	161800	1814970600	16950	16950	16950	16950	0
270	20231107	161700	1814970600	16950	16950	16950	16950	0
271	20231107	161600	1814970600	16950	16950	16950	16950	0
272	20231107	161500	1814970600	16950	16950	16950	16950	794
273	20231107	161400	1814970600	16950	16950	16950	16950	0
274	20231107	161300	1814970600	16950	16950	16950	16950	0
275	20231107	161200	1814970600	16950	16950	16950	16950	0
276	20231107	161100	1814970600	16950	16950	16950	16950	0
277	20231107	161000	1814970600	16950	16950	16950	16950	0
278	20231107	160900	1814970600	16950	16950	16950	16950	0
279	20231107	160800	1814970600	16950	16950	16950	16950	0
280	20231107	160700	1814970600	16950	16950	16950	16950	0
281	20231107	160600	1814970600	16950	16950	16950	16950	0
282	20231107	160500	1814970600	16950	16950	16950	16950	0
283	20231107	160400	1814970600	16950	16950	16950	16950	0
284	20231107	160300	1814970600	16950	16950	16950	16950	0
285	20231107	160200	1814970600	16950	16950	16950	16950	0
286	20231107	160100	1814970600	16950	16950	16950	16950	0
287	20231107	160000	1814970600	16950	16950	16950	16950	0
288	20231107	155900	1814970600	16950	16950	16950	16950	0
289	20231107	155800	1814970600	16950	16950	16950	16950	0
290	20231107	155700	1814970600	16950	16950	16950	16950	0
291	20231107	155600	1814970600	16950	16950	16950	16950	0
292	20231107	155500	1814970600	16950	16950	16950	16950	0
293	20231107	155400	1814970600	16950	16950	16950	16950	0
294	20231107	155300	1814970600	16950	16950	16950	16950	0
295	20231107	155200	1814970600	16950	16950	16950	16950	0
296	20231107	155100	1814970600	16950	16950	16950	16950	0
297	20231107	155000	1814970600	16950	16950	16950	16950	0
298	20231107	154900	1814970600	16950	16950	16950	16950	0
299	20231107	154800	1814970600	16950	16950	16950	16950	0
300	20231107	154700	1814970600	16950	16950	16950	16950	0
301	20231107	154600	1814970600	16950	16950	16950	16950	0
302	20231107	154500	1814970600	16950	16950	16950	16950	794
303	20231107	154400	1814970600	16950	16950	16950	16950	0
304	20231107	154300	1814970600	16950	16950	16950	16950	0
305	20231107	154200	1814970600	16950	16950	16950	16950	0
306	20231107	154100	1814970600	16950	16950	16950	16950	0
307	20231107	154000	1814970600	16950	16950	16950	16950	0
308	20231107	153900	1814970600	16950	16950	16950	16950	0
309	20231107	153800	1814970600	16950	16950	16950	16950	0
310	20231107	153700	1814970600	16950	16950	16950	16950	0
311	20231107	153600	1814970600	16950	16950	16950	16950	0
312	20231107	153500	1814970600	16950	16950	16950	16950	0
313	20231107	153400	1814970600	16950	16950	16950	16950	0
314	20231107	153300	1814970600	16950	16950	16950	16950	0
315	20231107	153200	1814970600	16950	16950	16950	16950	0
316	20231107	153100	1814970600	16950	16950	16950	16950	0
317	20231107	153000	1814970600	16950	16950	16950	16950	794
318	20231107	152900	1801512300	16930	16930	16930	16930	0
319	20231107	152800	1801512300	16930	16930	16930	16930	0
320	20231107	152700	1801512300	16930	16930	16930	16930	0
321	20231107	152600	1801512300	16930	16930	16930	16930	0
322	20231107	152500	1801512300	16930	16930	16930	16930	0
323	20231107	152400	1801512300	16930	16930	16930	16930	0
324	20231107	152300	1801512300	16930	16930	16930	16930	0
325	20231107	152200	1801512300	16930	16930	16930	16930	0
326	20231107	152100	1801512300	16930	16930	16930	16930	0
327	20231107	152000	1801512300	16930	16930	16930	16930	0
328	20231107	151900	1801512300	16930	16920	16930	16920	117
329	20231107	151800	1799532090	16920	16900	16920	16870	444
330	20231107	151700	1792029600	16900	16900	16900	16900	120
331	20231107	151600	1790001600	16900	16900	16900	16900	225
332	20231107	151500	1786199100	16900	16900	16900	16900	122
333	20231107	151400	1784137300	16870	16900	16900	16870	15
334	20231107	151300	1783883890	16900	16900	16900	16900	69
335	20231107	151200	1782717790	16900	16900	16900	16900	0
336	20231107	151100	1782717790	16900	16890	16900	16860	138
337	20231107	151000	1780388340	16900	16890	16900	16890	11
338	20231107	150900	1780202450	16900	16900	16900	16900	50
339	20231107	150800	1779357450	16920	16920	16920	16920	0
340	20231107	150700	1779357450	16920	16920	16920	16920	0
341	20231107	150600	1779357450	16920	16920	16920	16920	10
342	20231107	150500	1779188250	16920	16930	16930	16920	1437
343	20231107	150400	1754871490	16930	16930	16930	16930	0
344	20231107	150300	1754871490	16930	16930	16930	16930	64
345	20231107	150200	1753787970	16930	16930	16930	16930	7
346	20231107	150100	1753669460	16930	16930	16930	16930	16
347	20231107	150000	1753398580	16920	16890	16920	16890	34
348	20231107	145900	1752823940	16890	16890	16890	16890	0
349	20231107	145800	1752823940	16890	16890	16890	16890	220
350	20231107	145700	1749108140	16890	16890	16890	16880	81
351	20231107	145600	1747740060	16900	16910	16910	16900	144
352	20231107	145500	1745305830	16910	16910	16910	16910	250
353	20231107	145400	1741078330	16910	16910	16910	16910	138
354	20231107	145300	1738744750	16910	16920	16920	16910	84
355	20231107	145200	1737324290	16920	16920	16920	16920	1
356	20231107	145100	1737307370	16920	16900	16920	16900	3
357	20231107	145000	1737256640	16920	16920	16920	16920	1
358	20231107	144900	1737239720	16930	16880	16930	16880	82
359	20231107	144800	1735854560	16880	16940	16940	16880	143
360	20231107	144700	1733439760	16940	16910	16940	16900	240
361	20231107	144600	1729381620	16940	16940	16940	16940	20
362	20231107	144500	1729042820	16950	16950	16950	16950	0
363	20231107	144400	1729042820	16950	16960	16960	16930	160
364	20231107	144300	1726332810	16960	16940	16960	16940	8
365	20231107	144200	1726197230	16930	16950	16950	16930	102
366	20231107	144100	1724468370	16950	16950	16950	16950	17
367	20231107	144000	1724180220	16900	16900	16900	16900	0
368	20231107	143900	1724180220	16900	16900	16900	16900	1
369	20231107	143800	1724163320	16900	16900	16900	16880	249
370	20231107	143700	1719957610	16900	16900	16900	16900	30
371	20231107	143600	1719450610	16890	16890	16890	16890	20
372	20231107	143500	1719112810	16890	16890	16900	16890	67
373	20231107	143400	1717981080	16890	16890	16890	16890	10
374	20231107	143300	1717812180	16890	16890	16890	16890	4
375	20231107	143200	1717744620	16890	16890	16890	16890	20
376	20231107	143100	1717406820	16890	16880	16890	16880	89
377	20231107	143000	1715903620	16880	16890	16890	16880	60
378	20231107	142900	1714890350	16890	16890	16890	16890	0
379	20231107	142800	1714890350	16890	16910	16910	16890	16
380	20231107	142700	1714619890	16890	16910	16910	16890	288
381	20231107	142600	1709754510	16920	16920	16920	16920	1
382	20231107	142500	1709737590	16920	16900	16920	16900	35
383	20231107	142400	1709145890	16900	16900	16900	16900	45
384	20231107	142300	1708385390	16900	16900	16900	16900	9
385	20231107	142200	1708233290	16900	16900	16900	16900	2
386	20231107	142100	1708199490	16900	16920	16920	16890	53
387	20231107	142000	1707303690	16920	16920	16920	16920	50
388	20231107	141900	1706457690	16920	16920	16920	16920	7
389	20231107	141800	1706339250	16920	16950	16950	16920	57
390	20231107	141700	1705374180	16890	16890	16890	16890	0
391	20231107	141600	1705374180	16890	16890	16890	16890	0
392	20231107	141500	1705374180	16890	16890	16890	16890	2
393	20231107	141400	1705340400	16900	16900	16910	16900	3
394	20231107	141300	1705289690	16900	16900	16900	16900	2
395	20231107	141200	1705255890	16910	16900	16910	16900	31
396	20231107	141100	1704731730	16890	16890	16890	16890	0
397	20231107	141000	1704731730	16890	16900	16910	16890	45
398	20231107	140900	1703971470	16900	16900	16900	16900	6
399	20231107	140800	1703870070	16910	16910	16910	16910	5
400	20231107	140700	1703785520	16910	16910	16910	16910	1
401	20231107	140600	1703768610	16900	16900	16900	16900	0
402	20231107	140500	1703768610	16900	16900	16900	16900	36
403	20231107	140400	1703160210	16890	16930	16930	16890	152
404	20231107	140300	1700589000	16930	16930	16930	16930	161
405	20231107	140200	1697863270	16930	16950	16950	16930	179
406	20231107	140100	1694829550	16950	16950	16950	16950	11
407	20231107	140000	1694643100	16930	16930	16930	16930	6
408	20231107	135900	1694541520	16960	16940	16960	16930	419
409	20231107	135800	1687441950	16940	16940	16940	16940	38
410	20231107	135700	1686798230	16930	16890	16930	16890	554
411	20231107	135600	1677425860	16890	16890	16890	16890	0
412	20231107	135500	1677425860	16890	16890	16890	16890	0
413	20231107	135400	1677425860	16890	16890	16890	16890	2
414	20231107	135300	1677392080	16890	16870	16890	16870	7
415	20231107	135200	1677273970	16870	16870	16870	16870	5
416	20231107	135100	1677189620	16870	16870	16870	16870	0
417	20231107	135000	1677189620	16870	16870	16870	16870	100
418	20231107	134900	1675502620	16850	16860	16860	16850	12
419	20231107	134800	1675300310	16870	16860	16870	16860	30
420	20231107	134700	1674794410	16870	16870	16870	16870	0
421	20231107	134600	1674794410	16870	16870	16870	16870	0
422	20231107	134500	1674794410	16870	16870	16870	16870	160
423	20231107	134400	1672095210	16870	16870	16870	16870	12
424	20231107	134300	1671892770	16870	16870	16870	16870	0
425	20231107	134200	1671892770	16870	16870	16870	16870	0
426	20231107	134100	1671892770	16870	16870	16870	16870	1
427	20231107	134000	1671875900	16880	16880	16880	16880	0
428	20231107	133900	1671875900	16880	16880	16880	16880	1
429	20231107	133800	1671859020	16880	16830	16880	16830	7
430	20231107	133700	1671741160	16840	16890	16890	16840	75
431	20231107	133600	1670478060	16890	16890	16890	16890	5
432	20231107	133500	1670393610	16890	16900	16900	16890	591
433	20231107	133400	1660405720	16910	16910	16910	16910	11
434	20231107	133300	1660219710	16830	16840	16840	16830	391
435	20231107	133200	1653637590	16870	16870	16870	16870	26
436	20231107	133100	1653198970	16870	16870	16870	16870	5
437	20231107	133000	1653114620	16870	16870	16870	16870	1
438	20231107	132900	1653097750	16830	16830	16830	16830	11
439	20231107	132800	1652912620	16820	16820	16820	16820	0
440	20231107	132700	1652912620	16820	16820	16820	16820	0
441	20231107	132600	1652912620	16820	16820	16820	16820	0
442	20231107	132500	1652912620	16820	16850	16920	16820	241
443	20231107	132400	1648856060	16930	16930	16930	16930	9
444	20231107	132300	1648703690	16840	16880	16880	16840	300
445	20231107	132200	1643651490	16880	16900	16900	16880	250
446	20231107	132100	1639431090	16880	16880	16880	16880	60
447	20231107	132000	1638418290	16880	16880	16880	16880	0
448	20231107	131900	1638418290	16880	16900	16920	16880	122
449	20231107	131800	1636357430	16900	16900	16900	16900	292
450	20231107	131700	1631422630	16900	16900	16900	16900	88
451	20231107	131600	1629935430	16900	16900	16900	16880	24
452	20231107	131500	1629529880	16900	16860	16900	16860	2
453	20231107	131400	1629496120	16930	16930	16930	16930	0
454	20231107	131300	1629496120	16930	16930	16930	16930	299
455	20231107	131200	1624434050	16930	16930	16930	16930	0
456	20231107	131100	1624434050	16930	16860	16930	16860	306
457	20231107	131000	1619274120	16860	16860	16860	16860	0
458	20231107	130900	1619274120	16860	16930	16930	16860	110
459	20231107	130800	1617417870	16930	16930	16930	16930	4
460	20231107	130700	1617350150	16930	16930	16930	16930	68
461	20231107	130600	1616198910	16930	16910	16930	16910	61
462	20231107	130500	1615166700	16920	16910	16920	16910	247
463	20231107	130400	1610989240	16910	16910	16910	16910	320
464	20231107	130300	1605578040	16920	16920	16920	16920	10
465	20231107	130200	1605408840	16930	16940	16940	16930	14
466	20231107	130100	1605171810	16940	16940	16940	16940	10
467	20231107	130000	1605002410	16950	16950	16950	16950	0
468	20231107	125900	1605002410	16950	16890	16950	16820	75
469	20231107	125800	1603735330	16890	16940	16950	16890	101
470	20231107	125700	1602028020	16890	16940	16940	16890	4
471	20231107	125600	1601960410	16950	16950	16950	16950	1
472	20231107	125500	1601943460	16960	16850	16960	16850	1134
473	20231107	125400	1582802710	16850	16800	16850	16800	81
474	20231107	125300	1581438140	16840	16840	16840	16840	1
475	20231107	125200	1581421300	16840	16840	16840	16840	1
476	20231107	125100	1581404460	16800	16790	16800	16770	518
477	20231107	125000	1572712990	16780	16790	16790	16780	15
478	20231107	124900	1572461190	16780	16780	16780	16780	0
479	20231107	124800	1572461190	16780	16780	16780	16780	9
480	20231107	124700	1572310170	16780	16800	16800	16770	1016
481	20231107	124600	1555269780	16780	16770	16780	16770	183
482	20231107	124500	1552199050	16770	16810	16810	16770	186
483	20231107	124400	1549077070	16810	16840	16840	16810	55
484	20231107	124300	1548151020	16850	16810	16850	16810	46
485	20231107	124200	1547376840	16810	16810	16870	16810	101
486	20231107	124100	1545675730	16870	16830	16880	16810	497
487	20231107	124000	1537301520	16830	16830	16830	16830	1
488	20231107	123900	1537284690	16860	16830	16860	16830	12
489	20231107	123800	1537082700	16870	16870	16870	16870	7
490	20231107	123700	1536964610	16870	16870	16870	16870	21
491	20231107	123600	1536610340	16880	16880	16880	16880	0
492	20231107	123500	1536610340	16880	16880	16880	16880	0
493	20231107	123400	1536610340	16880	16880	16880	16880	0
494	20231107	123300	1536610340	16880	16880	16880	16880	0
495	20231107	123200	1536610340	16880	16880	16880	16880	100
496	20231107	123100	1534922340	16880	16880	16880	16880	0
497	20231107	123000	1534922340	16880	16880	16880	16880	7
498	20231107	122900	1534804180	16890	16890	16890	16890	0
499	20231107	122800	1534804180	16890	16890	16890	16890	1
500	20231107	122700	1534787290	16780	16780	16790	16780	65
501	20231107	122600	1533696320	16780	16890	16900	16780	343
502	20231107	122500	1527937280	16900	16900	16900	16900	0
503	20231107	122400	1527937280	16900	16770	16900	16770	1309
504	20231107	122300	1505951210	16830	16800	16830	16760	1374
505	20231107	122200	1482895360	16830	16830	16830	16830	25
506	20231107	122100	1482474610	16830	16830	16830	16830	20
507	20231107	122000	1482138010	16840	16840	16840	16840	35
508	20231107	121900	1481548610	16870	16870	16870	16870	3
509	20231107	121800	1481498000	16880	16880	16880	16880	15
510	20231107	121700	1481244800	16890	16820	16900	16800	20
511	20231107	121600	1480907640	16760	16760	16760	16760	3
512	20231107	121500	1480857360	16750	16810	16810	16750	2427
513	20231107	121400	1440129050	16820	16900	16900	16820	13347
514	20231107	121300	1215013560	16900	16880	16900	16880	352
515	20231107	121200	1209064920	16870	16870	16870	16870	30
516	20231107	121100	1208558820	16880	16880	16880	16880	517
517	20231107	121000	1199831860	16880	16880	16880	16880	0
518	20231107	120900	1199831860	16880	16870	16880	16870	193
519	20231107	120800	1196575940	16880	16900	16900	16870	1128
520	20231107	120700	1177546060	16880	16890	16890	16880	1134
521	20231107	120600	1158401000	16900	16920	16920	16900	1342
522	20231107	120500	1135716560	16980	16980	17000	16920	375
523	20231107	120400	1129349420	16980	16980	16980	16980	4
524	20231107	120300	1129281500	16990	16990	16990	16990	27
525	20231107	120200	1128822770	16990	16990	16990	16990	2
526	20231107	120100	1128788790	16920	16920	16920	16920	241
527	20231107	120000	1124711070	17000	16920	17000	16920	102
528	20231107	115900	1122985070	17000	16990	17000	16990	481
529	20231107	115800	1114812810	17000	16990	17000	16990	88
530	20231107	115700	1113317540	17000	17000	17000	17000	0
531	20231107	115600	1113317540	17000	17000	17000	17000	0
532	20231107	115500	1113317540	17000	16990	17000	16990	4
533	20231107	115400	1113249550	16900	16960	16960	16900	37
534	20231107	115300	1112622730	17010	17000	17010	16990	26
535	20231107	115200	1112180940	17000	16950	17000	16950	16
536	20231107	115100	1111908990	17010	17000	17010	17000	25
537	20231107	115000	1111483890	17020	17020	17020	17020	37
538	20231107	114900	1110854150	17020	17010	17020	17010	1600
539	20231107	114800	1083623550	17020	17020	17020	17020	0
540	20231107	114700	1083623550	17020	17010	17020	17010	20
541	20231107	114600	1083283200	17010	17010	17010	17010	80
542	20231107	114500	1081922400	17010	16990	17010	16990	443
543	20231107	114400	1074388800	17000	16960	17000	16960	317
544	20231107	114300	1069012320	16960	16960	16960	16960	0
545	20231107	114200	1069012320	16960	16950	16960	16950	296
546	20231107	114100	1063995110	16950	16940	16950	16940	32
547	20231107	114000	1063452810	16950	16910	16950	16910	137
548	20231107	113900	1061136060	16910	16910	16910	16910	10
549	20231107	113800	1060966960	16910	16910	16910	16910	5
550	20231107	113700	1060882410	16900	16900	16900	16900	0
551	20231107	113600	1060882410	16900	16900	16900	16900	10
552	20231107	113500	1060713410	16900	16900	16900	16900	0
553	20231107	113400	1060713410	16900	16900	16900	16900	51
554	20231107	113300	1059851510	16890	16890	16890	16890	0
555	20231107	113200	1059851510	16890	16940	16940	16890	70
556	20231107	113100	1058668710	16890	16900	16900	16890	40
557	20231107	113000	1057993100	16890	16890	16890	16890	0
558	20231107	112900	1057993100	16890	16890	16890	16890	90
559	20231107	112800	1056473000	16890	16890	16890	16890	61
560	20231107	112700	1055442710	16870	16870	16870	16870	0
561	20231107	112600	1055442710	16870	16890	16890	16870	2046
562	20231107	112500	1020925690	16890	16890	16890	16880	734
563	20231107	112400	1008534080	16890	16900	16900	16890	165
564	20231107	112300	1005746770	16890	16900	16900	16890	1178
565	20231107	112200	985846160	16900	16900	16950	16900	52
566	20231107	112100	984966360	16900	16900	16900	16900	141
567	20231107	112000	982583460	16900	16940	16940	16900	2361
568	20231107	111900	942663810	16940	16940	16940	16940	152
569	20231107	111800	940088930	16940	16940	16940	16940	0
570	20231107	111700	940088930	16940	16940	16940	16940	0
571	20231107	111600	940088930	16940	16930	16940	16930	134
572	20231107	111500	937819050	16930	16930	16930	16930	6
573	20231107	111400	937717470	16940	16990	16990	16940	442
574	20231107	111300	930229560	16990	16990	16990	16990	0
575	20231107	111200	930229560	16990	17000	17000	16990	9
576	20231107	111100	930076590	17000	16940	17000	16940	78
577	20231107	111000	928751370	16980	16980	16980	16980	1
578	20231107	110900	928734390	17000	17000	17000	17000	0
579	20231107	110800	928734390	17000	17010	17010	17000	47
580	20231107	110700	927935290	17010	17010	17010	17010	0
581	20231107	110600	927935290	17010	17010	17030	17010	27
582	20231107	110500	927475820	17030	17030	17030	17030	123
583	20231107	110400	925381130	17030	17010	17030	17010	51
584	20231107	110300	924512700	17010	17010	17010	17010	91
585	20231107	110200	922964790	17000	17010	17010	17000	65
586	20231107	110100	921859280	17030	17000	17030	17000	108
587	20231107	110000	920021840	17000	16970	17000	16920	372
588	20231107	105900	913713580	16970	16970	16970	16970	2
589	20231107	105800	913679640	16970	16970	16970	16970	11
590	20231107	105700	913492970	16970	16990	16990	16970	22
591	20231107	105600	913119350	16990	16990	17000	16990	20
592	20231107	105500	912779450	17030	17030	17030	17030	0
593	20231107	105400	912779450	17030	16970	17030	16970	56
594	20231107	105300	911829070	16970	17000	17000	16970	89
595	20231107	105200	910316100	17070	17000	17070	17000	26
596	20231107	105100	909874030	17000	17080	17080	17000	16
597	20231107	105000	909601550	17080	17000	17080	17000	36
598	20231107	104900	908986830	17000	17070	17070	17000	129
599	20231107	104800	906785570	17070	17070	17070	17070	30
600	20231107	104700	906273470	17080	17070	17080	17070	876
601	20231107	104600	891314410	17070	17070	17070	17070	11
602	20231107	104500	891126640	17080	17090	17090	17080	18
603	20231107	104400	890819150	17090	17090	17090	17090	290
604	20231107	104300	885863050	17090	17050	17090	17050	100
605	20231107	104200	884157730	17050	16980	17050	16980	564
606	20231107	104100	874554320	16970	16930	16970	16930	3453
607	20231107	104000	816031870	16930	16920	16930	16920	56
608	20231107	103900	815083830	16920	16930	16930	16920	11
609	20231107	103800	814897610	16910	16910	16910	16910	8
610	20231107	103700	814762330	16910	16910	16910	16910	85
611	20231107	103600	813324980	16910	16910	16910	16910	592
612	20231107	103500	803314260	16940	16940	16940	16940	21
613	20231107	103400	802958520	16910	16910	16910	16910	0
614	20231107	103300	802958520	16910	16910	16910	16910	28
615	20231107	103200	802485040	16940	16940	16940	16940	1
616	20231107	103100	802468100	16940	16940	16940	16940	0
617	20231107	103000	802468100	16940	16940	16940	16940	0
618	20231107	102900	802468100	16940	16910	16940	16910	31
619	20231107	102800	801943260	16870	16870	16870	16870	0
620	20231107	102700	801943260	16870	16870	16870	16870	0
621	20231107	102600	801943260	16870	16920	16920	16870	1507
622	20231107	102500	776519000	16920	16920	16920	16920	107
623	20231107	102400	774708560	16900	16900	16900	16900	8
624	20231107	102300	774573360	16920	16920	16920	16920	2
625	20231107	102200	774539520	16920	16870	16920	16870	47
626	20231107	102100	773746580	16870	16870	16870	16870	114
627	20231107	102000	771823400	16870	16880	16880	16870	329
628	20231107	101900	766270100	16880	16880	16880	16880	10
629	20231107	101800	766101300	16880	16890	16890	16880	360
630	20231107	101700	760024350	16890	16900	16910	16890	167
631	20231107	101600	757202240	16920	16880	16930	16870	72
632	20231107	101500	755986270	16870	16950	16950	16870	16
633	20231107	101400	755716270	16870	16870	16870	16870	1
634	20231107	101300	755699400	16870	16880	16950	16850	195
635	20231107	101200	752404990	16900	16840	16900	16840	86
636	20231107	101100	750951650	16940	16950	16950	16940	186
637	20231107	101000	747800310	16920	16820	16950	16810	2351
638	20231107	100900	708131870	16820	16810	16820	16810	494
639	20231107	100800	699825790	16810	16850	16860	16810	1584
640	20231107	100700	673157530	16860	16900	16900	16860	1164
641	20231107	100600	653518360	16940	16920	16940	16900	600
642	20231107	100500	643372660	16940	16940	16940	16920	91
643	20231107	100400	641831340	16940	16950	16950	16940	255
644	20231107	100300	637509980	16950	16950	16950	16950	20
645	20231107	100200	637170980	16950	16960	16960	16950	73
646	20231107	100100	635933550	16990	16990	16990	16990	9
647	20231107	100000	635780640	16990	16990	16990	16990	1
648	20231107	095900	635763650	16940	16950	16950	16940	496
649	20231107	095800	627356770	16950	16980	16990	16950	490
650	20231107	095700	619046040	16970	17000	17000	16970	120
651	20231107	095600	617008460	16990	16990	16990	16990	49
652	20231107	095500	616175950	16970	16980	16990	16970	67
653	20231107	095400	615038460	16980	16980	16980	16980	6
654	20231107	095300	614936580	16980	16980	16980	16980	31
655	20231107	095200	614410200	16960	16960	16960	16950	41
656	20231107	095100	613715030	16950	17000	17000	16950	136
657	20231107	095000	611406860	17000	17000	17000	17000	21
658	20231107	094900	611049860	17000	16990	17000	16990	19
659	20231107	094800	610726950	16990	16990	16990	16990	331
660	20231107	094700	605103260	16990	16990	17000	16990	458
661	20231107	094600	597317800	16990	16990	16990	16950	216
662	20231107	094500	593654020	17000	16980	17010	16950	325
663	20231107	094400	588132930	16980	17010	17010	16980	499
664	20231107	094300	579649370	17020	17040	17040	17020	265
665	20231107	094200	575135240	17040	17160	17160	17040	133
666	20231107	094100	572865310	17170	17180	17180	17170	94
667	20231107	094000	571251300	17170	17180	17180	17170	536
668	20231107	093900	562045060	17030	17030	17180	17030	367
669	20231107	093800	555769170	17020	17100	17110	17020	702
670	20231107	093700	543777290	17010	17010	17010	17010	300
671	20231107	093600	538674290	17010	17060	17140	17010	825
672	20231107	093500	524584850	17060	17110	17120	17000	882
673	20231107	093400	509514480	17070	17090	17110	17070	265
674	20231107	093300	504983850	17090	17070	17090	17060	679
675	20231107	093200	493391720	17070	17000	17080	17000	581
676	20231107	093100	483502480	16990	16900	16990	16900	350
677	20231107	093000	477575160	16900	16890	16900	16880	856
678	20231107	092900	463125340	16880	16990	16990	16880	174
679	20231107	092800	460179180	16990	16880	16990	16880	202
680	20231107	092700	456769200	17000	16900	17000	16870	921
681	20231107	092600	441188620	16900	16950	17000	16900	1508
682	20231107	092500	415685420	16950	16980	16990	16950	434
683	20231107	092400	408323640	16980	17050	17050	16980	645
684	20231107	092300	397357600	17050	17080	17080	17050	247
685	20231107	092200	393142410	17080	17090	17090	17080	56
686	20231107	092100	392185430	17090	16990	17090	16990	2429
687	20231107	092000	350864420	16990	16990	16990	16990	111
688	20231107	091900	348978530	16900	16990	17000	16900	627
689	20231107	091800	338325920	16990	17010	17010	16980	540
690	20231107	091700	329150160	17000	17000	17010	16990	893
691	20231107	091600	313967420	16900	17010	17010	16870	175
692	20231107	091500	310996350	17020	16840	17020	16840	290
693	20231107	091400	306088730	16840	16780	16840	16770	2491
694	20231107	091300	264225660	16770	16770	16780	16770	665
695	20231107	091200	253073410	16750	16780	16780	16750	222
696	20231107	091100	249353920	16810	16750	16810	16730	893
697	20231107	091000	234395900	16750	16830	16840	16750	1289
698	20231107	090900	212713090	16840	16880	16880	16830	163
699	20231107	090800	209969120	16830	16830	16970	16830	202
700	20231107	090700	206558820	16900	16810	16900	16810	1019
701	20231107	090600	189412330	16740	16730	16810	16720	1144
702	20231107	090500	170266910	16730	16760	16810	16710	661
703	20231107	090400	159202290	16750	16780	16810	16730	1024
704	20231107	090300	142036250	16770	16810	16810	16770	1702
705	20231107	090200	113460960	16810	16960	16960	16800	1899
706	20231107	090100	81476550	16900	17030	17130	16800	3110
707	20231107	090000	28609940	17140	17010	17300	17010	1679