KissMeData/161000/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202200	5210049690	12350	12350	12350	12350	6539
3	20231107	202100	5210049690	12350	12350	12350	12350	0
4	20231107	202000	5210049690	12350	12350	12350	12350	0
5	20231107	201900	5210049690	12350	12350	12350	12350	0
6	20231107	201800	5210049690	12350	12350	12350	12350	0
7	20231107	201700	5210049690	12350	12350	12350	12350	0
8	20231107	201600	5210049690	12350	12350	12350	12350	0
9	20231107	201500	5210049690	12350	12350	12350	12350	0
10	20231107	201400	5210049690	12350	12350	12350	12350	0
11	20231107	201300	5210049690	12350	12350	12350	12350	0
12	20231107	201200	5210049690	12350	12350	12350	12350	0
13	20231107	201100	5210049690	12350	12350	12350	12350	0
14	20231107	201000	5210049690	12350	12350	12350	12350	0
15	20231107	200900	5210049690	12350	12350	12350	12350	0
16	20231107	200800	5210049690	12350	12350	12350	12350	0
17	20231107	200700	5210049690	12350	12350	12350	12350	0
18	20231107	200600	5210049690	12350	12350	12350	12350	0
19	20231107	200500	5210049690	12350	12350	12350	12350	0
20	20231107	200400	5210049690	12350	12350	12350	12350	0
21	20231107	200300	5210049690	12350	12350	12350	12350	0
22	20231107	200200	5210049690	12350	12350	12350	12350	0
23	20231107	200100	5210049690	12350	12350	12350	12350	0
24	20231107	200000	5210049690	12350	12350	12350	12350	0
25	20231107	195900	5210049690	12350	12350	12350	12350	0
26	20231107	195800	5210049690	12350	12350	12350	12350	0
27	20231107	195700	5210049690	12350	12350	12350	12350	0
28	20231107	195600	5210049690	12350	12350	12350	12350	0
29	20231107	195500	5210049690	12350	12350	12350	12350	0
30	20231107	195400	5210049690	12350	12350	12350	12350	0
31	20231107	195300	5210049690	12350	12350	12350	12350	0
32	20231107	195200	5210049690	12350	12350	12350	12350	6539
33	20231107	195100	5210049690	12350	12350	12350	12350	0
34	20231107	195000	5210049690	12350	12350	12350	12350	0
35	20231107	194900	5210049690	12350	12350	12350	12350	0
36	20231107	194800	5210049690	12350	12350	12350	12350	0
37	20231107	194700	5210049690	12350	12350	12350	12350	0
38	20231107	194600	5210049690	12350	12350	12350	12350	0
39	20231107	194500	5210049690	12350	12350	12350	12350	0
40	20231107	194400	5210049690	12350	12350	12350	12350	0
41	20231107	194300	5210049690	12350	12350	12350	12350	0
42	20231107	194200	5210049690	12350	12350	12350	12350	0
43	20231107	194100	5210049690	12350	12350	12350	12350	0
44	20231107	194000	5210049690	12350	12350	12350	12350	0
45	20231107	193900	5210049690	12350	12350	12350	12350	0
46	20231107	193800	5210049690	12350	12350	12350	12350	0
47	20231107	193700	5210049690	12350	12350	12350	12350	0
48	20231107	193600	5210049690	12350	12350	12350	12350	0
49	20231107	193500	5210049690	12350	12350	12350	12350	0
50	20231107	193400	5210049690	12350	12350	12350	12350	0
51	20231107	193300	5210049690	12350	12350	12350	12350	0
52	20231107	193200	5210049690	12350	12350	12350	12350	0
53	20231107	193100	5210049690	12350	12350	12350	12350	0
54	20231107	193000	5210049690	12350	12350	12350	12350	0
55	20231107	192900	5210049690	12350	12350	12350	12350	0
56	20231107	192800	5210049690	12350	12350	12350	12350	0
57	20231107	192700	5210049690	12350	12350	12350	12350	0
58	20231107	192600	5210049690	12350	12350	12350	12350	0
59	20231107	192500	5210049690	12350	12350	12350	12350	0
60	20231107	192400	5210049690	12350	12350	12350	12350	0
61	20231107	192300	5210049690	12350	12350	12350	12350	0
62	20231107	192200	5210049690	12350	12350	12350	12350	6539
63	20231107	192100	5210049690	12350	12350	12350	12350	0
64	20231107	192000	5210049690	12350	12350	12350	12350	0
65	20231107	191900	5210049690	12350	12350	12350	12350	0
66	20231107	191800	5210049690	12350	12350	12350	12350	0
67	20231107	191700	5210049690	12350	12350	12350	12350	0
68	20231107	191600	5210049690	12350	12350	12350	12350	0
69	20231107	191500	5210049690	12350	12350	12350	12350	0
70	20231107	191400	5210049690	12350	12350	12350	12350	0
71	20231107	191300	5210049690	12350	12350	12350	12350	0
72	20231107	191200	5210049690	12350	12350	12350	12350	0
73	20231107	191100	5210049690	12350	12350	12350	12350	0
74	20231107	191000	5210049690	12350	12350	12350	12350	0
75	20231107	190900	5210049690	12350	12350	12350	12350	0
76	20231107	190800	5210049690	12350	12350	12350	12350	0
77	20231107	190700	5210049690	12350	12350	12350	12350	0
78	20231107	190600	5210049690	12350	12350	12350	12350	0
79	20231107	190500	5210049690	12350	12350	12350	12350	0
80	20231107	190400	5210049690	12350	12350	12350	12350	0
81	20231107	190300	5210049690	12350	12350	12350	12350	0
82	20231107	190200	5210049690	12350	12350	12350	12350	0
83	20231107	190100	5210049690	12350	12350	12350	12350	0
84	20231107	190000	5210049690	12350	12350	12350	12350	0
85	20231107	185900	5210049690	12350	12350	12350	12350	0
86	20231107	185800	5210049690	12350	12350	12350	12350	0
87	20231107	185700	5210049690	12350	12350	12350	12350	0
88	20231107	185600	5210049690	12350	12350	12350	12350	0
89	20231107	185500	5210049690	12350	12350	12350	12350	0
90	20231107	185400	5210049690	12350	12350	12350	12350	0
91	20231107	185300	5210049690	12350	12350	12350	12350	0
92	20231107	185200	5210049690	12350	12350	12350	12350	6539
93	20231107	185100	5210049690	12350	12350	12350	12350	0
94	20231107	185000	5210049690	12350	12350	12350	12350	0
95	20231107	184900	5210049690	12350	12350	12350	12350	0
96	20231107	184800	5210049690	12350	12350	12350	12350	0
97	20231107	184700	5210049690	12350	12350	12350	12350	0
98	20231107	184600	5210049690	12350	12350	12350	12350	0
99	20231107	184500	5210049690	12350	12350	12350	12350	0
100	20231107	184400	5210049690	12350	12350	12350	12350	0
101	20231107	184300	5210049690	12350	12350	12350	12350	0
102	20231107	184200	5210049690	12350	12350	12350	12350	0
103	20231107	184100	5210049690	12350	12350	12350	12350	0
104	20231107	184000	5210049690	12350	12350	12350	12350	0
105	20231107	183900	5210049690	12350	12350	12350	12350	0
106	20231107	183800	5210049690	12350	12350	12350	12350	0
107	20231107	183700	5210049690	12350	12350	12350	12350	0
108	20231107	183600	5210049690	12350	12350	12350	12350	0
109	20231107	183500	5210049690	12350	12350	12350	12350	0
110	20231107	183400	5210049690	12350	12350	12350	12350	0
111	20231107	183300	5210049690	12350	12350	12350	12350	0
112	20231107	183200	5210049690	12350	12350	12350	12350	0
113	20231107	183100	5210049690	12350	12350	12350	12350	0
114	20231107	183000	5210049690	12350	12350	12350	12350	0
115	20231107	182900	5210049690	12350	12350	12350	12350	0
116	20231107	182800	5210049690	12350	12350	12350	12350	0
117	20231107	182700	5210049690	12350	12350	12350	12350	0
118	20231107	182600	5210049690	12350	12350	12350	12350	0
119	20231107	182500	5210049690	12350	12350	12350	12350	0
120	20231107	182400	5210049690	12350	12350	12350	12350	0
121	20231107	182300	5210049690	12350	12350	12350	12350	0
122	20231107	182200	5210049690	12350	12350	12350	12350	6539
123	20231107	182100	5210049690	12350	12350	12350	12350	0
124	20231107	182000	5210049690	12350	12350	12350	12350	0
125	20231107	181900	5210049690	12350	12350	12350	12350	0
126	20231107	181800	5210049690	12350	12350	12350	12350	0
127	20231107	181700	5210049690	12350	12350	12350	12350	0
128	20231107	181600	5210049690	12350	12350	12350	12350	0
129	20231107	181500	5210049690	12350	12350	12350	12350	0
130	20231107	181400	5210049690	12350	12350	12350	12350	0
131	20231107	181300	5210049690	12350	12350	12350	12350	0
132	20231107	181200	5210049690	12350	12350	12350	12350	0
133	20231107	181100	5210049690	12350	12350	12350	12350	0
134	20231107	181000	5210049690	12350	12350	12350	12350	0
135	20231107	180900	5210049690	12350	12350	12350	12350	0
136	20231107	180800	5210049690	12350	12350	12350	12350	0
137	20231107	180700	5210049690	12350	12350	12350	12350	0
138	20231107	180600	5210049690	12350	12350	12350	12350	0
139	20231107	180500	5210049690	12350	12350	12350	12350	0
140	20231107	180400	5210049690	12350	12350	12350	12350	0
141	20231107	180300	5210049690	12350	12350	12350	12350	0
142	20231107	180200	5210049690	12350	12350	12350	12350	0
143	20231107	180100	5210049690	12350	12350	12350	12350	0
144	20231107	180000	5210049690	12350	12350	12350	12350	0
145	20231107	175900	5210049690	12350	12350	12350	12350	0
146	20231107	175800	5210049690	12350	12350	12350	12350	0
147	20231107	175700	5210049690	12350	12350	12350	12350	0
148	20231107	175600	5210049690	12350	12350	12350	12350	0
149	20231107	175500	5210049690	12350	12350	12350	12350	0
150	20231107	175400	5210049690	12350	12350	12350	12350	0
151	20231107	175300	5210049690	12350	12350	12350	12350	0
152	20231107	175200	5210049690	12350	12350	12350	12350	6539
153	20231107	175100	5210049690	12350	12350	12350	12350	0
154	20231107	175000	5210049690	12350	12350	12350	12350	0
155	20231107	174900	5210049690	12350	12350	12350	12350	0
156	20231107	174800	5210049690	12350	12350	12350	12350	0
157	20231107	174700	5210049690	12350	12350	12350	12350	0
158	20231107	174600	5210049690	12350	12350	12350	12350	0
159	20231107	174500	5210049690	12350	12350	12350	12350	0
160	20231107	174400	5210049690	12350	12350	12350	12350	0
161	20231107	174300	5210049690	12350	12350	12350	12350	0
162	20231107	174200	5210049690	12350	12350	12350	12350	0
163	20231107	174100	5210049690	12350	12350	12350	12350	0
164	20231107	174000	5210049690	12350	12350	12350	12350	0
165	20231107	173900	5210049690	12350	12350	12350	12350	0
166	20231107	173800	5210049690	12350	12350	12350	12350	0
167	20231107	173700	5210049690	12350	12350	12350	12350	0
168	20231107	173600	5210049690	12350	12350	12350	12350	0
169	20231107	173500	5210049690	12350	12350	12350	12350	0
170	20231107	173400	5210049690	12350	12350	12350	12350	0
171	20231107	173300	5210049690	12350	12350	12350	12350	0
172	20231107	173200	5210049690	12350	12350	12350	12350	0
173	20231107	173100	5210049690	12350	12350	12350	12350	0
174	20231107	173000	5210049690	12350	12350	12350	12350	0
175	20231107	172900	5210049690	12350	12350	12350	12350	0
176	20231107	172800	5210049690	12350	12350	12350	12350	0
177	20231107	172700	5210049690	12350	12350	12350	12350	0
178	20231107	172600	5210049690	12350	12350	12350	12350	0
179	20231107	172500	5210049690	12350	12350	12350	12350	0
180	20231107	172400	5210049690	12350	12350	12350	12350	0
181	20231107	172300	5210049690	12350	12350	12350	12350	0
182	20231107	172200	5210049690	12350	12350	12350	12350	6539
183	20231107	172100	5210049690	12350	12350	12350	12350	0
184	20231107	172000	5210049690	12350	12350	12350	12350	0
185	20231107	171900	5210049690	12350	12350	12350	12350	0
186	20231107	171800	5210049690	12350	12350	12350	12350	0
187	20231107	171700	5210049690	12350	12350	12350	12350	0
188	20231107	171600	5210049690	12350	12350	12350	12350	0
189	20231107	171500	5210049690	12350	12350	12350	12350	0
190	20231107	171400	5210049690	12350	12350	12350	12350	0
191	20231107	171300	5210049690	12350	12350	12350	12350	0
192	20231107	171200	5210049690	12350	12350	12350	12350	0
193	20231107	171100	5210049690	12350	12350	12350	12350	0
194	20231107	171000	5210049690	12350	12350	12350	12350	0
195	20231107	170900	5210049690	12350	12350	12350	12350	0
196	20231107	170800	5210049690	12350	12350	12350	12350	0
197	20231107	170700	5210049690	12350	12350	12350	12350	0
198	20231107	170600	5210049690	12350	12350	12350	12350	0
199	20231107	170500	5210049690	12350	12350	12350	12350	0
200	20231107	170400	5210049690	12350	12350	12350	12350	0
201	20231107	170300	5210049690	12350	12350	12350	12350	0
202	20231107	170200	5210049690	12350	12350	12350	12350	0
203	20231107	170100	5210049690	12350	12350	12350	12350	0
204	20231107	170000	5210049690	12350	12350	12350	12350	0
205	20231107	165900	5210049690	12350	12350	12350	12350	0
206	20231107	165800	5210049690	12350	12350	12350	12350	0
207	20231107	165700	5210049690	12350	12350	12350	12350	0
208	20231107	165600	5210049690	12350	12350	12350	12350	0
209	20231107	165500	5210049690	12350	12350	12350	12350	0
210	20231107	165400	5210049690	12350	12350	12350	12350	0
211	20231107	165300	5210049690	12350	12350	12350	12350	0
212	20231107	165200	5210049690	12350	12350	12350	12350	6539
213	20231107	165100	5210049690	12350	12350	12350	12350	0
214	20231107	165000	5210049690	12350	12350	12350	12350	0
215	20231107	164900	5210049690	12350	12350	12350	12350	0
216	20231107	164800	5210049690	12350	12350	12350	12350	0
217	20231107	164700	5210049690	12350	12350	12350	12350	0
218	20231107	164600	5210049690	12350	12350	12350	12350	0
219	20231107	164500	5210049690	12350	12350	12350	12350	0
220	20231107	164400	5210049690	12350	12350	12350	12350	0
221	20231107	164300	5210049690	12350	12350	12350	12350	0
222	20231107	164200	5210049690	12350	12350	12350	12350	0
223	20231107	164100	5210049690	12350	12350	12350	12350	0
224	20231107	164000	5210049690	12350	12350	12350	12350	0
225	20231107	163900	5210049690	12350	12350	12350	12350	0
226	20231107	163800	5210049690	12350	12350	12350	12350	0
227	20231107	163700	5210049690	12350	12350	12350	12350	0
228	20231107	163600	5210049690	12350	12350	12350	12350	0
229	20231107	163500	5210049690	12350	12350	12350	12350	0
230	20231107	163400	5210049690	12350	12350	12350	12350	0
231	20231107	163300	5210049690	12350	12350	12350	12350	0
232	20231107	163200	5210049690	12350	12350	12350	12350	0
233	20231107	163100	5210049690	12350	12350	12350	12350	0
234	20231107	163000	5210049690	12350	12350	12350	12350	0
235	20231107	162900	5210049690	12350	12350	12350	12350	0
236	20231107	162800	5210049690	12350	12350	12350	12350	0
237	20231107	162700	5210049690	12350	12350	12350	12350	0
238	20231107	162600	5210049690	12350	12350	12350	12350	0
239	20231107	162500	5210049690	12350	12350	12350	12350	0
240	20231107	162400	5210049690	12350	12350	12350	12350	0
241	20231107	162300	5210049690	12350	12350	12350	12350	0
242	20231107	162200	5210049690	12350	12350	12350	12350	6539
243	20231107	162100	5210049690	12350	12350	12350	12350	0
244	20231107	162000	5210049690	12350	12350	12350	12350	0
245	20231107	161900	5210049690	12350	12350	12350	12350	0
246	20231107	161800	5210049690	12350	12350	12350	12350	0
247	20231107	161700	5210049690	12350	12350	12350	12350	0
248	20231107	161600	5210049690	12350	12350	12350	12350	0
249	20231107	161500	5210049690	12350	12350	12350	12350	0
250	20231107	161400	5210049690	12350	12350	12350	12350	0
251	20231107	161300	5210049690	12350	12350	12350	12350	0
252	20231107	161200	5210049690	12350	12350	12350	12350	0
253	20231107	161100	5210049690	12350	12350	12350	12350	0
254	20231107	161000	5210049690	12350	12350	12350	12350	0
255	20231107	160900	5210049690	12350	12350	12350	12350	0
256	20231107	160800	5210049690	12350	12350	12350	12350	0
257	20231107	160700	5210049690	12350	12350	12350	12350	0
258	20231107	160600	5210049690	12350	12350	12350	12350	0
259	20231107	160500	5210049690	12350	12350	12350	12350	0
260	20231107	160400	5210049690	12350	12350	12350	12350	0
261	20231107	160300	5210049690	12350	12350	12350	12350	0
262	20231107	160200	5210049690	12350	12350	12350	12350	0
263	20231107	160100	5210049690	12350	12350	12350	12350	0
264	20231107	160000	5210049690	12350	12350	12350	12350	0
265	20231107	155900	5210049690	12350	12350	12350	12350	0
266	20231107	155800	5210049690	12350	12350	12350	12350	0
267	20231107	155700	5210049690	12350	12350	12350	12350	0
268	20231107	155600	5210049690	12350	12350	12350	12350	0
269	20231107	155500	5210049690	12350	12350	12350	12350	0
270	20231107	155400	5210049690	12350	12350	12350	12350	0
271	20231107	155300	5210049690	12350	12350	12350	12350	0
272	20231107	155200	5210049690	12350	12350	12350	12350	6539
273	20231107	155100	5210049690	12350	12350	12350	12350	0
274	20231107	155000	5210049690	12350	12350	12350	12350	0
275	20231107	154900	5210049690	12350	12350	12350	12350	0
276	20231107	154800	5210049690	12350	12350	12350	12350	0
277	20231107	154700	5210049690	12350	12350	12350	12350	0
278	20231107	154600	5210049690	12350	12350	12350	12350	0
279	20231107	154500	5210049690	12350	12350	12350	12350	0
280	20231107	154400	5210049690	12350	12350	12350	12350	0
281	20231107	154300	5210049690	12350	12350	12350	12350	0
282	20231107	154200	5210049690	12350	12350	12350	12350	0
283	20231107	154100	5210049690	12350	12350	12350	12350	0
284	20231107	154000	5210049690	12350	12350	12350	12350	0
285	20231107	153900	5210049690	12350	12350	12350	12350	0
286	20231107	153800	5210049690	12350	12350	12350	12350	0
287	20231107	153700	5210049690	12350	12350	12350	12350	0
288	20231107	153600	5210049690	12350	12350	12350	12350	0
289	20231107	153500	5210049690	12350	12350	12350	12350	0
290	20231107	153400	5210049690	12350	12350	12350	12350	0
291	20231107	153300	5210049690	12350	12350	12350	12350	0
292	20231107	153200	5210049690	12350	12350	12350	12350	0
293	20231107	153100	5210049690	12350	12350	12350	12350	0
294	20231107	153000	5210049690	12350	12350	12350	12350	6539
295	20231107	152900	5129293040	12410	12410	12410	12410	0
296	20231107	152800	5129293040	12410	12410	12410	12410	0
297	20231107	152700	5129293040	12410	12410	12410	12410	0
298	20231107	152600	5129293040	12410	12410	12410	12410	0
299	20231107	152500	5129293040	12410	12410	12410	12410	0
300	20231107	152400	5129293040	12410	12410	12410	12410	0
301	20231107	152300	5129293040	12410	12410	12410	12410	0
302	20231107	152200	5129293040	12410	12410	12410	12410	0
303	20231107	152100	5129293040	12410	12410	12410	12410	0
304	20231107	152000	5129293040	12410	12410	12410	12410	0
305	20231107	151900	5129293040	12410	12410	12410	12360	2051
306	20231107	151800	5103937090	12370	12380	12380	12370	202
307	20231107	151700	5101437150	12380	12390	12390	12380	91
308	20231107	151600	5100309670	12430	12430	12430	12380	524
309	20231107	151500	5093808390	12440	12440	12440	12420	503
310	20231107	151400	5087560590	12450	12410	12450	12410	367
311	20231107	151300	5082997870	12420	12420	12420	12420	46
312	20231107	151200	5082426550	12410	12420	12420	12410	329
313	20231107	151100	5078341650	12420	12420	12420	12410	359
314	20231107	151000	5073885690	12410	12430	12430	12410	1176
315	20231107	150900	5059280860	12430	12390	12430	12390	3965
316	20231107	150800	5010115210	12380	12380	12380	12370	205
317	20231107	150700	5007577550	12380	12390	12390	12380	90
318	20231107	150600	5006463250	12390	12390	12390	12390	366
319	20231107	150500	5001928510	12380	12350	12380	12350	391
320	20231107	150400	4997092240	12370	12370	12380	12370	604
321	20231107	150300	4989620060	12380	12340	12380	12340	804
322	20231107	150200	4979667420	12380	12340	12380	12340	2
323	20231107	150100	4979642700	12370	12360	12370	12340	181
324	20231107	150000	4977405130	12360	12350	12360	12340	314
325	20231107	145900	4973527300	12360	12360	12360	12350	239
326	20231107	145800	4970575190	12380	12380	12380	12350	991
327	20231107	145700	4958334920	12360	12380	12380	12360	123
328	20231107	145600	4956812620	12360	12350	12360	12350	222
329	20231107	145500	4954070320	12370	12350	12370	12350	674
330	20231107	145400	4945743390	12350	12320	12350	12320	462
331	20231107	145300	4940042940	12330	12330	12330	12330	152
332	20231107	145200	4938168780	12330	12320	12330	12310	583
333	20231107	145100	4930991200	12310	12310	12310	12310	54
334	20231107	145000	4930326460	12340	12300	12340	12290	992
335	20231107	144900	4918125780	12300	12340	12340	12300	924
336	20231107	144800	4906757510	12340	12310	12340	12310	23
337	20231107	144700	4906474350	12310	12330	12330	12310	978
338	20231107	144600	4894433270	12320	12340	12340	12320	23
339	20231107	144500	4894149890	12340	12350	12350	12320	1309
340	20231107	144400	4878015690	12350	12350	12350	12320	75
341	20231107	144300	4877090100	12360	12360	12360	12310	44
342	20231107	144200	4876547360	12310	12370	12370	12310	1537
343	20231107	144100	4857596860	12390	12320	12390	12320	23
344	20231107	144000	4857313430	12390	12400	12400	12300	648
345	20231107	143900	4849295130	12400	12350	12400	12350	2343
346	20231107	143800	4820317840	12350	12320	12350	12310	255
347	20231107	143700	4817171490	12340	12340	12340	12290	534
348	20231107	143600	4810583790	12340	12310	12340	12290	26
349	20231107	143500	4810263820	12290	12310	12340	12290	1265
350	20231107	143400	4794691050	12310	12310	12310	12290	423
351	20231107	143300	4789490270	12280	12310	12310	12280	56
352	20231107	143200	4788802280	12280	12280	12310	12280	107
353	20231107	143100	4787488290	12280	12280	12300	12280	1015
354	20231107	143000	4775018530	12290	12310	12310	12290	517
355	20231107	142900	4768663620	12320	12300	12320	12300	417
356	20231107	142800	4763534400	12290	12300	12300	12290	588
357	20231107	142700	4756302210	12300	12340	12340	12300	1843
358	20231107	142600	4733606010	12340	12340	12340	12330	62
359	20231107	142500	4732841150	12340	12320	12340	12320	98
360	20231107	142400	4731632950	12340	12330	12340	12320	1248
361	20231107	142300	4716245240	12330	12330	12330	12330	422
362	20231107	142200	4711041980	12330	12330	12330	12330	1302
363	20231107	142100	4694988320	12340	12340	12340	12340	169
364	20231107	142000	4692902860	12340	12340	12340	12340	0
365	20231107	141900	4692902860	12340	12340	12340	12340	52
366	20231107	141800	4692261180	12350	12360	12360	12350	343
367	20231107	141700	4688024910	12360	12350	12360	12350	67
368	20231107	141600	4687197240	12350	12350	12350	12350	1
369	20231107	141500	4687184890	12360	12360	12360	12360	2
370	20231107	141400	4687160170	12360	12360	12360	12360	50
371	20231107	141300	4686542170	12360	12370	12370	12360	202
372	20231107	141200	4684044160	12380	12380	12380	12380	4
373	20231107	141100	4683994640	12370	12370	12380	12370	36
374	20231107	141000	4683549310	12370	12360	12370	12360	201
375	20231107	140900	4681063080	12350	12360	12360	12350	61
376	20231107	140800	4680309720	12360	12390	12390	12360	929
377	20231107	140700	4668813640	12380	12390	12390	12380	244
378	20231107	140600	4665791910	12400	12390	12400	12380	203
379	20231107	140500	4663277190	12400	12400	12400	12400	1
380	20231107	140400	4663264790	12400	12400	12400	12400	165
381	20231107	140300	4661218790	12400	12410	12410	12400	206
382	20231107	140200	4658664370	12410	12420	12420	12410	178
383	20231107	140100	4656454450	12420	12420	12430	12420	162
384	20231107	140000	4654441830	12430	12410	12430	12410	201
385	20231107	135900	4651945400	12420	12420	12420	12420	415
386	20231107	135800	4646791100	12420	12420	12420	12420	15
387	20231107	135700	4646604800	12400	12410	12410	12400	527
388	20231107	135600	4640067720	12410	12420	12420	12410	76
389	20231107	135500	4639124040	12430	12420	12430	12420	35
390	20231107	135400	4638689290	12420	12420	12430	12390	97
391	20231107	135300	4637484600	12410	12400	12410	12400	437
392	20231107	135200	4632063710	12400	12390	12400	12380	162
393	20231107	135100	4630057150	12400	12400	12400	12400	12
394	20231107	135000	4629908350	12380	12380	12380	12380	0
395	20231107	134900	4629908350	12380	12380	12380	12380	4
396	20231107	134800	4629858830	12400	12390	12400	12380	1115
397	20231107	134700	4616037140	12390	12400	12400	12390	280
398	20231107	134600	4612566140	12400	12410	12410	12400	133
399	20231107	134500	4610916440	12400	12400	12420	12400	1893
400	20231107	134400	4587440650	12400	12380	12400	12380	307
401	20231107	134300	4583639970	12400	12390	12400	12390	389
402	20231107	134200	4578817960	12340	12370	12380	12340	405
403	20231107	134100	4573807790	12370	12370	12370	12370	1
404	20231107	134000	4573795420	12370	12370	12370	12370	1
405	20231107	133900	4573783050	12330	12330	12330	12330	10
406	20231107	133800	4573659750	12330	12330	12330	12330	0
407	20231107	133700	4573659750	12330	12330	12330	12330	2
408	20231107	133600	4573635090	12330	12300	12370	12300	1882
409	20231107	133500	4550372170	12330	12310	12330	12300	721
410	20231107	133400	4541500710	12320	12310	12320	12300	891
411	20231107	133300	4530531230	12310	12310	12310	12310	0
412	20231107	133200	4530531230	12310	12330	12330	12310	413
413	20231107	133100	4525446320	12300	12320	12320	12300	2241
414	20231107	133000	4497855590	12320	12330	12330	12320	279
415	20231107	132900	4494415870	12340	12340	12340	12340	0
416	20231107	132800	4494415870	12340	12360	12360	12340	454
417	20231107	132700	4488810570	12370	12370	12370	12370	50
418	20231107	132600	4488192070	12370	12370	12370	12370	102
419	20231107	132500	4486930330	12370	12370	12370	12370	16
420	20231107	132400	4486732410	12370	12370	12370	12370	24
421	20231107	132300	4486435530	12370	12370	12370	12370	2
422	20231107	132200	4486410790	12380	12380	12380	12380	0
423	20231107	132100	4486410790	12380	12340	12380	12310	943
424	20231107	132000	4474794120	12330	12310	12330	12310	353
425	20231107	131900	4470444280	12310	12320	12320	12310	84
426	20231107	131800	4469409410	12320	12320	12320	12320	11
427	20231107	131700	4469273890	12310	12320	12320	12310	533
428	20231107	131600	4462712530	12320	12310	12320	12310	59
429	20231107	131500	4461986140	12320	12320	12320	12320	17
430	20231107	131400	4461776700	12310	12320	12320	12310	185
431	20231107	131300	4459498470	12320	12320	12320	12320	289
432	20231107	131200	4455937990	12330	12340	12340	12330	142
433	20231107	131100	4454187020	12380	12380	12380	12380	2
434	20231107	131000	4454162260	12390	12390	12390	12390	102
435	20231107	130900	4452898480	12390	12390	12390	12390	0
436	20231107	130800	4452898480	12390	12330	12390	12320	31
437	20231107	130700	4452516480	12320	12350	12400	12320	29
438	20231107	130600	4452158180	12400	12400	12400	12400	158
439	20231107	130500	4450198980	12400	12400	12400	12400	509
440	20231107	130400	4443887380	12310	12350	12350	12310	777
441	20231107	130300	4434307520	12400	12380	12400	12350	754
442	20231107	130200	4424986320	12400	12370	12400	12370	406
443	20231107	130100	4419956070	12380	12360	12380	12360	368
444	20231107	130000	4415407050	12360	12360	12360	12360	67
445	20231107	125900	4414578930	12360	12370	12380	12360	112
446	20231107	125800	4413193550	12380	12380	12380	12380	12
447	20231107	125700	4413044990	12400	12410	12410	12390	471
448	20231107	125600	4407202500	12410	12400	12420	12400	1670
449	20231107	125500	4386482600	12380	12400	12410	12380	763
450	20231107	125400	4377024140	12410	12390	12410	12380	463
451	20231107	125300	4371284030	12400	12400	12400	12380	737
452	20231107	125200	4362147990	12400	12400	12400	12400	20
453	20231107	125100	4361899990	12390	12380	12390	12380	180
454	20231107	125000	4359670490	12370	12380	12390	12370	174
455	20231107	124900	4357516530	12390	12380	12390	12380	309
456	20231107	124800	4353688420	12380	12380	12380	12380	209
457	20231107	124700	4351101000	12380	12380	12380	12380	3
458	20231107	124600	4351063860	12340	12380	12380	12340	143
459	20231107	124500	4349295790	12390	12390	12390	12390	0
460	20231107	124400	4349295790	12390	12390	12390	12390	1
461	20231107	124300	4349283400	12340	12390	12390	12340	2
462	20231107	124200	4349258670	12340	12340	12340	12340	78
463	20231107	124100	4348296150	12340	12340	12340	12340	0
464	20231107	124000	4348296150	12340	12340	12390	12340	21
465	20231107	123900	4348036710	12340	12360	12360	12340	63
466	20231107	123800	4347258100	12390	12370	12390	12370	109
467	20231107	123700	4345907770	12370	12400	12420	12370	1079
468	20231107	123600	4332557690	12390	12370	12400	12370	3102
469	20231107	123500	4294126360	12370	12360	12370	12360	555
470	20231107	123400	4287261470	12360	12340	12360	12340	921
471	20231107	123300	4275890180	12340	12340	12340	12340	13
472	20231107	123200	4275729760	12310	12330	12330	12310	1100
473	20231107	123100	4262178730	12330	12320	12330	12320	285
474	20231107	123000	4258664710	12320	12310	12320	12310	276
475	20231107	122900	4255264720	12320	12310	12320	12310	75
476	20231107	122800	4254341370	12310	12310	12310	12310	372
477	20231107	122700	4249762050	12320	12310	12320	12310	48
478	20231107	122600	4249170950	12320	12310	12320	12310	35
479	20231107	122500	4248740000	12330	12320	12330	12320	681
480	20231107	122400	4240345820	12330	12310	12330	12310	12
481	20231107	122300	4240198060	12330	12340	12350	12330	254
482	20231107	122200	4237061600	12300	12340	12340	12290	11
483	20231107	122100	4236926280	12350	12320	12350	12280	3811
484	20231107	122000	4189967160	12320	12290	12320	12290	700
485	20231107	121900	4181347750	12290	12290	12300	12290	859
486	20231107	121800	4170782910	12290	12240	12300	12240	1889
487	20231107	121700	4147599630	12230	12230	12250	12230	11
488	20231107	121600	4147465080	12230	12230	12260	12230	241
489	20231107	121500	4144516510	12220	12220	12220	12220	433
490	20231107	121400	4139225250	12220	12250	12250	12220	2303
491	20231107	121300	4111035220	12250	12270	12270	12250	836
492	20231107	121200	4100793270	12260	12260	12260	12250	281
493	20231107	121100	4097349200	12260	12260	12260	12250	204
494	20231107	121000	4094848320	12260	12260	12270	12260	956
495	20231107	120900	4083127100	12260	12240	12260	12240	284
496	20231107	120800	4079647260	12250	12270	12270	12230	2341
497	20231107	120700	4050977360	12270	12260	12270	12250	2812
498	20231107	120600	4016508390	12260	12300	12310	12260	9411
499	20231107	120500	3900763190	12300	12300	12310	12300	4183
500	20231107	120400	3849311230	12300	12310	12320	12300	5119
501	20231107	120300	3786311180	12330	12330	12330	12310	790
502	20231107	120200	3776576900	12330	12350	12360	12330	5065
503	20231107	120100	3714030420	12360	12360	12360	12350	587
504	20231107	120000	3706779670	12350	12390	12390	12350	4810
505	20231107	115900	3647305590	12390	12390	12390	12390	478
506	20231107	115800	3641383170	12400	12400	12400	12390	687
507	20231107	115700	3632870390	12400	12410	12410	12400	883
508	20231107	115600	3621914460	12410	12440	12450	12410	1337
509	20231107	115500	3605310450	12450	12440	12450	12440	61
510	20231107	115400	3604551440	12430	12430	12430	12430	15
511	20231107	115300	3604364990	12430	12430	12430	12430	244
512	20231107	115200	3601332070	12450	12450	12450	12430	99
513	20231107	115100	3600101380	12430	12430	12430	12430	6
514	20231107	115000	3600026800	12430	12430	12430	12430	140
515	20231107	114900	3598286600	12460	12450	12460	12450	111
516	20231107	114800	3596903550	12460	12460	12460	12460	0
517	20231107	114700	3596903550	12460	12430	12460	12430	13
518	20231107	114600	3596741810	12430	12420	12430	12420	178
519	20231107	114500	3594530360	12420	12420	12420	12410	244
520	20231107	114400	3591500300	12420	12420	12430	12420	541
521	20231107	114300	3584780900	12430	12430	12430	12430	6
522	20231107	114200	3584706320	12430	12430	12430	12430	4
523	20231107	114100	3584656600	12440	12440	12440	12440	76
524	20231107	114000	3583711160	12440	12440	12440	12440	295
525	20231107	113900	3580041360	12440	12440	12440	12440	119
526	20231107	113800	3578561000	12460	12440	12460	12440	400
527	20231107	113700	3573583000	12460	12440	12460	12440	983
528	20231107	113600	3561342650	12430	12430	12430	12420	216
529	20231107	113500	3558658640	12430	12420	12430	12420	105
530	20231107	113400	3557354310	12420	12440	12440	12420	49
531	20231107	113300	3556744920	12440	12430	12440	12420	567
532	20231107	113200	3549702080	12430	12440	12440	12430	134
533	20231107	113100	3548035920	12440	12440	12440	12440	14
534	20231107	113000	3547861760	12450	12460	12460	12450	493
535	20231107	112900	3541723630	12460	12450	12460	12450	297
536	20231107	112800	3538025480	12430	12430	12430	12430	160
537	20231107	112700	3536036680	12430	12420	12430	12420	87
538	20231107	112600	3534955640	12420	12420	12450	12420	416
539	20231107	112500	3529785600	12440	12460	12460	12440	185
540	20231107	112400	3527482200	12440	12390	12440	12390	479
541	20231107	112300	3521531870	12390	12390	12390	12390	31
542	20231107	112200	3521147780	12390	12410	12410	12390	989
543	20231107	112100	3508890650	12390	12400	12400	12390	295
544	20231107	112000	3505235200	12390	12390	12400	12380	958
545	20231107	111900	3493364760	12390	12420	12430	12390	6439
546	20231107	111800	3413511530	12420	12410	12420	12410	251
547	20231107	111700	3410395240	12410	12440	12440	12410	4179
548	20231107	111600	3358464890	12440	12460	12460	12440	922
549	20231107	111500	3346986870	12460	12430	12460	12420	1350
550	20231107	111400	3330209290	12430	12460	12460	12430	720
551	20231107	111300	3321253070	12460	12470	12470	12460	838
552	20231107	111200	3310806540	12470	12520	12520	12470	23
553	20231107	111100	3310519360	12520	12460	12520	12460	811
554	20231107	111000	3300414240	12540	12450	12540	12450	936
555	20231107	110900	3288694940	12450	12450	12460	12450	1702
556	20231107	110800	3267504960	12450	12470	12470	12450	2753
557	20231107	110700	3233202540	12460	12480	12480	12460	911
558	20231107	110600	3221848890	12470	12490	12490	12470	652
559	20231107	110500	3213710850	12490	12500	12500	12490	309
560	20231107	110400	3209850150	12500	12480	12500	12460	1918
561	20231107	110300	3185916500	12490	12500	12500	12480	1749
562	20231107	110200	3164059390	12520	12540	12540	12510	1167
563	20231107	110100	3149453690	12530	12540	12540	12530	1807
564	20231107	110000	3126810180	12550	12550	12550	12550	7
565	20231107	105900	3126722330	12560	12560	12560	12560	17
566	20231107	105800	3126508810	12550	12550	12550	12550	130
567	20231107	105700	3124877310	12560	12590	12590	12560	106
568	20231107	105600	3123543860	12590	12560	12590	12540	1406
569	20231107	105500	3105907950	12560	12560	12560	12560	334
570	20231107	105400	3101712910	12610	12550	12610	12550	265
571	20231107	105300	3098385570	12550	12620	12620	12540	749
572	20231107	105200	3088962630	12620	12620	12620	12620	501
573	20231107	105100	3082640010	12540	12530	12620	12530	139
574	20231107	105000	3080893440	12530	12570	12570	12530	888
575	20231107	104900	3069741730	12610	12610	12610	12610	20
576	20231107	104800	3069489530	12610	12650	12650	12610	740
577	20231107	104700	3060138330	12650	12630	12650	12630	922
578	20231107	104600	3048487080	12640	12620	12640	12620	715
579	20231107	104500	3039460540	12620	12610	12620	12610	580
580	20231107	104400	3032141700	12600	12580	12600	12580	524
581	20231107	104300	3025545550	12550	12550	12550	12550	281
582	20231107	104200	3022019000	12530	12540	12550	12530	190
583	20231107	104100	3019634620	12580	12570	12580	12520	1305
584	20231107	104000	3003285390	12580	12590	12590	12580	167
585	20231107	103900	3001183520	12590	12590	12590	12550	712
586	20231107	103800	2992244950	12560	12590	12590	12560	72
587	20231107	103700	2991338730	12590	12590	12590	12590	228
588	20231107	103600	2988468210	12590	12580	12590	12580	81
589	20231107	103500	2987449210	12550	12590	12590	12550	1898
590	20231107	103400	2963607870	12590	12570	12590	12570	623
591	20231107	103300	2955776740	12560	12590	12600	12560	1848
592	20231107	103200	2932515240	12580	12600	12600	12580	180
593	20231107	103100	2930247280	12600	12600	12600	12590	129
594	20231107	103000	2928622880	12600	12590	12630	12550	2931
595	20231107	102900	2891729520	12590	12580	12600	12550	2497
596	20231107	102800	2860366980	12570	12550	12570	12550	1069
597	20231107	102700	2846932230	12520	12520	12550	12520	1019
598	20231107	102600	2834171020	12560	12540	12560	12540	2630
599	20231107	102500	2801164430	12540	12520	12540	12510	1597
600	20231107	102400	2781161960	12520	12550	12550	12520	198
601	20231107	102300	2778682890	12550	12520	12560	12520	152
602	20231107	102200	2776775530	12560	12530	12560	12530	225
603	20231107	102100	2773953010	12510	12500	12510	12490	1783
604	20231107	102000	2751665510	12500	12490	12510	12480	423
605	20231107	101900	2746379680	12480	12480	12480	12480	645
606	20231107	101800	2738330080	12490	12510	12510	12490	273
607	20231107	101700	2734917140	12510	12540	12540	12510	1078
608	20231107	101600	2721428990	12540	12540	12540	12540	663
609	20231107	101500	2713114970	12540	12540	12540	12470	3781
610	20231107	101400	2665957240	12480	12460	12540	12450	1595
611	20231107	101300	2646025070	12460	12460	12470	12450	1304
612	20231107	101200	2629767370	12450	12460	12460	12450	414
613	20231107	101100	2624612550	12460	12450	12460	12450	661
614	20231107	101000	2616382600	12450	12440	12470	12440	523
615	20231107	100900	2609873030	12440	12410	12440	12410	2499
616	20231107	100800	2578808340	12410	12410	12420	12400	1459
617	20231107	100700	2560702480	12410	12430	12430	12410	1780
618	20231107	100600	2538590410	12430	12430	12450	12430	619
619	20231107	100500	2530892060	12430	12470	12470	12430	1156
620	20231107	100400	2516504860	12510	12470	12510	12470	620
621	20231107	100300	2508773380	12450	12490	12520	12450	4639
622	20231107	100200	2450981700	12500	12500	12500	12500	56
623	20231107	100100	2450281700	12480	12510	12510	12480	1657
624	20231107	100000	2429591060	12490	12550	12560	12490	2080
625	20231107	095900	2403535170	12550	12540	12550	12540	1060
626	20231107	095800	2390232920	12540	12520	12560	12510	5037
627	20231107	095700	2327122410	12520	12520	12530	12510	593
628	20231107	095600	2319698040	12510	12500	12510	12490	2328
629	20231107	095500	2290583090	12490	12500	12500	12480	2489
630	20231107	095400	2259504360	12500	12510	12510	12500	769
631	20231107	095300	2249891110	12510	12530	12530	12510	760
632	20231107	095200	2240375810	12500	12500	12540	12500	1668
633	20231107	095100	2219498060	12490	12500	12520	12490	2846
634	20231107	095000	2183890390	12500	12510	12530	12500	6632
635	20231107	094900	2100978030	12510	12560	12560	12510	3621
636	20231107	094800	2055620930	12530	12570	12570	12530	1029
637	20231107	094700	2042725770	12570	12560	12600	12560	182
638	20231107	094600	2040437580	12570	12540	12570	12540	528
639	20231107	094500	2033810920	12540	12520	12540	12510	1462
640	20231107	094400	2015509690	12510	12530	12540	12510	609
641	20231107	094300	2007885000	12530	12560	12560	12530	994
642	20231107	094200	1995417170	12560	12530	12560	12530	399
643	20231107	094100	1990407770	12560	12570	12590	12500	5240
644	20231107	094000	1924755260	12570	12590	12600	12570	2534
645	20231107	093900	1892863930	12600	12650	12720	12600	1782
646	20231107	093800	1870321420	12600	12560	12650	12560	861
647	20231107	093700	1859486250	12560	12560	12570	12560	6633
648	20231107	093600	1776172760	12570	12590	12590	12570	839
649	20231107	093500	1765624470	12580	12610	12610	12580	1937
650	20231107	093400	1741218620	12610	12660	12660	12600	1266
651	20231107	093300	1725221820	12660	12650	12690	12640	483
652	20231107	093200	1719109400	12630	12580	12630	12570	1598
653	20231107	093100	1698988590	12580	12600	12600	12570	609
654	20231107	093000	1691328080	12600	12610	12630	12600	962
655	20231107	092900	1679201850	12610	12620	12630	12600	4460
656	20231107	092800	1622989210	12610	12660	12660	12610	1679
657	20231107	092700	1601790570	12620	12700	12720	12620	3267
658	20231107	092600	1560442340	12710	12720	12790	12700	6632
659	20231107	092500	1475915650	12750	12690	12750	12680	14946
660	20231107	092400	1285715030	12690	12680	12720	12680	917
661	20231107	092300	1274066560	12680	12710	12710	12680	1569
662	20231107	092200	1254136580	12740	12640	12740	12620	3386
663	20231107	092100	1211316330	12650	12620	12650	12620	1985
664	20231107	092000	1186249890	12630	12660	12660	12620	3177
665	20231107	091900	1146105780	12660	12670	12670	12650	814
666	20231107	091800	1135800570	12670	12670	12670	12620	1264
667	20231107	091700	1119808050	12660	12640	12690	12640	1724
668	20231107	091600	1097967890	12630	12600	12650	12600	978
669	20231107	091500	1085621330	12550	12510	12600	12510	2100
670	20231107	091400	1059250920	12510	12550	12550	12510	2035
671	20231107	091300	1033755540	12550	12540	12550	12510	1555
672	20231107	091200	1014279340	12540	12520	12550	12510	3338
673	20231107	091100	972469200	12520	12520	12540	12510	2341
674	20231107	091000	943161580	12520	12560	12580	12520	5534
675	20231107	090900	873745660	12590	12600	12600	12530	3823
676	20231107	090800	825717310	12650	12630	12690	12600	4355
677	20231107	090700	770757060	12620	12540	12620	12490	6214
678	20231107	090600	692728970	12510	12450	12540	12450	2846
679	20231107	090500	657169460	12450	12390	12500	12370	7124
680	20231107	090400	568800420	12390	12450	12490	12390	12230
681	20231107	090300	416656840	12450	12520	12610	12440	9672
682	20231107	090200	295784210	12520	12600	12630	12510	5929
683	20231107	090100	221261840	12570	12640	12690	12550	4673
684	20231107	090000	162380500	12580	12790	12810	12520	12751