KissMeData/100090/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200200	2522253370	16680	16680	16680	16680	4371
3	20231107	200100	2522253370	16680	16680	16680	16680	0
4	20231107	200000	2522253370	16680	16680	16680	16680	0
5	20231107	195900	2522253370	16680	16680	16680	16680	0
6	20231107	195800	2522253370	16680	16680	16680	16680	0
7	20231107	195700	2522253370	16680	16680	16680	16680	0
8	20231107	195600	2522253370	16680	16680	16680	16680	0
9	20231107	195500	2522253370	16680	16680	16680	16680	0
10	20231107	195400	2522253370	16680	16680	16680	16680	0
11	20231107	195300	2522253370	16680	16680	16680	16680	0
12	20231107	195200	2522253370	16680	16680	16680	16680	0
13	20231107	195100	2522253370	16680	16680	16680	16680	0
14	20231107	195000	2522253370	16680	16680	16680	16680	0
15	20231107	194900	2522253370	16680	16680	16680	16680	0
16	20231107	194800	2522253370	16680	16680	16680	16680	0
17	20231107	194700	2522253370	16680	16680	16680	16680	0
18	20231107	194600	2522253370	16680	16680	16680	16680	0
19	20231107	194500	2522253370	16680	16680	16680	16680	0
20	20231107	194400	2522253370	16680	16680	16680	16680	0
21	20231107	194300	2522253370	16680	16680	16680	16680	0
22	20231107	194200	2522253370	16680	16680	16680	16680	0
23	20231107	194100	2522253370	16680	16680	16680	16680	0
24	20231107	194000	2522253370	16680	16680	16680	16680	0
25	20231107	193900	2522253370	16680	16680	16680	16680	0
26	20231107	193800	2522253370	16680	16680	16680	16680	0
27	20231107	193700	2522253370	16680	16680	16680	16680	0
28	20231107	193600	2522253370	16680	16680	16680	16680	0
29	20231107	193500	2522253370	16680	16680	16680	16680	0
30	20231107	193400	2522253370	16680	16680	16680	16680	0
31	20231107	193300	2522253370	16680	16680	16680	16680	0
32	20231107	193200	2522253370	16680	16680	16680	16680	4371
33	20231107	193100	2522253370	16680	16680	16680	16680	0
34	20231107	193000	2522253370	16680	16680	16680	16680	0
35	20231107	192900	2522253370	16680	16680	16680	16680	0
36	20231107	192800	2522253370	16680	16680	16680	16680	0
37	20231107	192700	2522253370	16680	16680	16680	16680	0
38	20231107	192600	2522253370	16680	16680	16680	16680	0
39	20231107	192500	2522253370	16680	16680	16680	16680	0
40	20231107	192400	2522253370	16680	16680	16680	16680	0
41	20231107	192300	2522253370	16680	16680	16680	16680	0
42	20231107	192200	2522253370	16680	16680	16680	16680	0
43	20231107	192100	2522253370	16680	16680	16680	16680	0
44	20231107	192000	2522253370	16680	16680	16680	16680	0
45	20231107	191900	2522253370	16680	16680	16680	16680	0
46	20231107	191800	2522253370	16680	16680	16680	16680	0
47	20231107	191700	2522253370	16680	16680	16680	16680	0
48	20231107	191600	2522253370	16680	16680	16680	16680	0
49	20231107	191500	2522253370	16680	16680	16680	16680	0
50	20231107	191400	2522253370	16680	16680	16680	16680	0
51	20231107	191300	2522253370	16680	16680	16680	16680	0
52	20231107	191200	2522253370	16680	16680	16680	16680	0
53	20231107	191100	2522253370	16680	16680	16680	16680	0
54	20231107	191000	2522253370	16680	16680	16680	16680	0
55	20231107	190900	2522253370	16680	16680	16680	16680	0
56	20231107	190800	2522253370	16680	16680	16680	16680	0
57	20231107	190700	2522253370	16680	16680	16680	16680	0
58	20231107	190600	2522253370	16680	16680	16680	16680	0
59	20231107	190500	2522253370	16680	16680	16680	16680	0
60	20231107	190400	2522253370	16680	16680	16680	16680	0
61	20231107	190300	2522253370	16680	16680	16680	16680	0
62	20231107	190200	2522253370	16680	16680	16680	16680	4371
63	20231107	190100	2522253370	16680	16680	16680	16680	0
64	20231107	190000	2522253370	16680	16680	16680	16680	0
65	20231107	185900	2522253370	16680	16680	16680	16680	0
66	20231107	185800	2522253370	16680	16680	16680	16680	0
67	20231107	185700	2522253370	16680	16680	16680	16680	0
68	20231107	185600	2522253370	16680	16680	16680	16680	0
69	20231107	185500	2522253370	16680	16680	16680	16680	0
70	20231107	185400	2522253370	16680	16680	16680	16680	0
71	20231107	185300	2522253370	16680	16680	16680	16680	0
72	20231107	185200	2522253370	16680	16680	16680	16680	0
73	20231107	185100	2522253370	16680	16680	16680	16680	0
74	20231107	185000	2522253370	16680	16680	16680	16680	0
75	20231107	184900	2522253370	16680	16680	16680	16680	0
76	20231107	184800	2522253370	16680	16680	16680	16680	0
77	20231107	184700	2522253370	16680	16680	16680	16680	0
78	20231107	184600	2522253370	16680	16680	16680	16680	0
79	20231107	184500	2522253370	16680	16680	16680	16680	0
80	20231107	184400	2522253370	16680	16680	16680	16680	0
81	20231107	184300	2522253370	16680	16680	16680	16680	0
82	20231107	184200	2522253370	16680	16680	16680	16680	0
83	20231107	184100	2522253370	16680	16680	16680	16680	0
84	20231107	184000	2522253370	16680	16680	16680	16680	0
85	20231107	183900	2522253370	16680	16680	16680	16680	0
86	20231107	183800	2522253370	16680	16680	16680	16680	0
87	20231107	183700	2522253370	16680	16680	16680	16680	0
88	20231107	183600	2522253370	16680	16680	16680	16680	0
89	20231107	183500	2522253370	16680	16680	16680	16680	0
90	20231107	183400	2522253370	16680	16680	16680	16680	0
91	20231107	183300	2522253370	16680	16680	16680	16680	0
92	20231107	183200	2522253370	16680	16680	16680	16680	4371
93	20231107	183100	2522253370	16680	16680	16680	16680	0
94	20231107	183000	2522253370	16680	16680	16680	16680	0
95	20231107	182900	2522253370	16680	16680	16680	16680	0
96	20231107	182800	2522253370	16680	16680	16680	16680	0
97	20231107	182700	2522253370	16680	16680	16680	16680	0
98	20231107	182600	2522253370	16680	16680	16680	16680	0
99	20231107	182500	2522253370	16680	16680	16680	16680	0
100	20231107	182400	2522253370	16680	16680	16680	16680	0
101	20231107	182300	2522253370	16680	16680	16680	16680	0
102	20231107	182200	2522253370	16680	16680	16680	16680	0
103	20231107	182100	2522253370	16680	16680	16680	16680	0
104	20231107	182000	2522253370	16680	16680	16680	16680	0
105	20231107	181900	2522253370	16680	16680	16680	16680	0
106	20231107	181800	2522253370	16680	16680	16680	16680	0
107	20231107	181700	2522253370	16680	16680	16680	16680	0
108	20231107	181600	2522253370	16680	16680	16680	16680	0
109	20231107	181500	2522253370	16680	16680	16680	16680	0
110	20231107	181400	2522253370	16680	16680	16680	16680	0
111	20231107	181300	2522253370	16680	16680	16680	16680	0
112	20231107	181200	2522253370	16680	16680	16680	16680	0
113	20231107	181100	2522253370	16680	16680	16680	16680	0
114	20231107	181000	2522253370	16680	16680	16680	16680	0
115	20231107	180900	2522253370	16680	16680	16680	16680	0
116	20231107	180800	2522253370	16680	16680	16680	16680	0
117	20231107	180700	2522253370	16680	16680	16680	16680	0
118	20231107	180600	2522253370	16680	16680	16680	16680	0
119	20231107	180500	2522253370	16680	16680	16680	16680	0
120	20231107	180400	2522253370	16680	16680	16680	16680	0
121	20231107	180300	2522253370	16680	16680	16680	16680	0
122	20231107	180200	2522253370	16680	16680	16680	16680	4371
123	20231107	180100	2522253370	16680	16680	16680	16680	0
124	20231107	180000	2522253370	16680	16680	16680	16680	0
125	20231107	175900	2522253370	16680	16680	16680	16680	0
126	20231107	175800	2522253370	16680	16680	16680	16680	0
127	20231107	175700	2522253370	16680	16680	16680	16680	0
128	20231107	175600	2522253370	16680	16680	16680	16680	0
129	20231107	175500	2522253370	16680	16680	16680	16680	0
130	20231107	175400	2522253370	16680	16680	16680	16680	0
131	20231107	175300	2522253370	16680	16680	16680	16680	0
132	20231107	175200	2522253370	16680	16680	16680	16680	0
133	20231107	175100	2522253370	16680	16680	16680	16680	0
134	20231107	175000	2522253370	16680	16680	16680	16680	0
135	20231107	174900	2522253370	16680	16680	16680	16680	0
136	20231107	174800	2522253370	16680	16680	16680	16680	0
137	20231107	174700	2522253370	16680	16680	16680	16680	0
138	20231107	174600	2522253370	16680	16680	16680	16680	0
139	20231107	174500	2522253370	16680	16680	16680	16680	0
140	20231107	174400	2522253370	16680	16680	16680	16680	0
141	20231107	174300	2522253370	16680	16680	16680	16680	0
142	20231107	174200	2522253370	16680	16680	16680	16680	0
143	20231107	174100	2522253370	16680	16680	16680	16680	0
144	20231107	174000	2522253370	16680	16680	16680	16680	0
145	20231107	173900	2522253370	16680	16680	16680	16680	0
146	20231107	173800	2522253370	16680	16680	16680	16680	0
147	20231107	173700	2522253370	16680	16680	16680	16680	0
148	20231107	173600	2522253370	16680	16680	16680	16680	0
149	20231107	173500	2522253370	16680	16680	16680	16680	0
150	20231107	173400	2522253370	16680	16680	16680	16680	0
151	20231107	173300	2522253370	16680	16680	16680	16680	0
152	20231107	173200	2522253370	16680	16680	16680	16680	4371
153	20231107	173100	2522253370	16680	16680	16680	16680	0
154	20231107	173000	2522253370	16680	16680	16680	16680	0
155	20231107	172900	2522253370	16680	16680	16680	16680	0
156	20231107	172800	2522253370	16680	16680	16680	16680	0
157	20231107	172700	2522253370	16680	16680	16680	16680	0
158	20231107	172600	2522253370	16680	16680	16680	16680	0
159	20231107	172500	2522253370	16680	16680	16680	16680	0
160	20231107	172400	2522253370	16680	16680	16680	16680	0
161	20231107	172300	2522253370	16680	16680	16680	16680	0
162	20231107	172200	2522253370	16680	16680	16680	16680	0
163	20231107	172100	2522253370	16680	16680	16680	16680	0
164	20231107	172000	2522253370	16680	16680	16680	16680	0
165	20231107	171900	2522253370	16680	16680	16680	16680	0
166	20231107	171800	2522253370	16680	16680	16680	16680	0
167	20231107	171700	2522253370	16680	16680	16680	16680	0
168	20231107	171600	2522253370	16680	16680	16680	16680	0
169	20231107	171500	2522253370	16680	16680	16680	16680	0
170	20231107	171400	2522253370	16680	16680	16680	16680	0
171	20231107	171300	2522253370	16680	16680	16680	16680	0
172	20231107	171200	2522253370	16680	16680	16680	16680	0
173	20231107	171100	2522253370	16680	16680	16680	16680	0
174	20231107	171000	2522253370	16680	16680	16680	16680	0
175	20231107	170900	2522253370	16680	16680	16680	16680	0
176	20231107	170800	2522253370	16680	16680	16680	16680	0
177	20231107	170700	2522253370	16680	16680	16680	16680	0
178	20231107	170600	2522253370	16680	16680	16680	16680	0
179	20231107	170500	2522253370	16680	16680	16680	16680	0
180	20231107	170400	2522253370	16680	16680	16680	16680	0
181	20231107	170300	2522253370	16680	16680	16680	16680	0
182	20231107	170200	2522253370	16680	16680	16680	16680	4371
183	20231107	170100	2522253370	16680	16680	16680	16680	0
184	20231107	170000	2522253370	16680	16680	16680	16680	0
185	20231107	165900	2522253370	16680	16680	16680	16680	0
186	20231107	165800	2522253370	16680	16680	16680	16680	0
187	20231107	165700	2522253370	16680	16680	16680	16680	0
188	20231107	165600	2522253370	16680	16680	16680	16680	0
189	20231107	165500	2522253370	16680	16680	16680	16680	0
190	20231107	165400	2522253370	16680	16680	16680	16680	0
191	20231107	165300	2522253370	16680	16680	16680	16680	0
192	20231107	165200	2522253370	16680	16680	16680	16680	0
193	20231107	165100	2522253370	16680	16680	16680	16680	0
194	20231107	165000	2522253370	16680	16680	16680	16680	0
195	20231107	164900	2522253370	16680	16680	16680	16680	0
196	20231107	164800	2522253370	16680	16680	16680	16680	0
197	20231107	164700	2522253370	16680	16680	16680	16680	0
198	20231107	164600	2522253370	16680	16680	16680	16680	0
199	20231107	164500	2522253370	16680	16680	16680	16680	0
200	20231107	164400	2522253370	16680	16680	16680	16680	0
201	20231107	164300	2522253370	16680	16680	16680	16680	0
202	20231107	164200	2522253370	16680	16680	16680	16680	0
203	20231107	164100	2522253370	16680	16680	16680	16680	0
204	20231107	164000	2522253370	16680	16680	16680	16680	0
205	20231107	163900	2522253370	16680	16680	16680	16680	0
206	20231107	163800	2522253370	16680	16680	16680	16680	0
207	20231107	163700	2522253370	16680	16680	16680	16680	0
208	20231107	163600	2522253370	16680	16680	16680	16680	0
209	20231107	163500	2522253370	16680	16680	16680	16680	0
210	20231107	163400	2522253370	16680	16680	16680	16680	0
211	20231107	163300	2522253370	16680	16680	16680	16680	0
212	20231107	163200	2522253370	16680	16680	16680	16680	4371
213	20231107	163100	2522253370	16680	16680	16680	16680	0
214	20231107	163000	2522253370	16680	16680	16680	16680	0
215	20231107	162900	2522253370	16680	16680	16680	16680	0
216	20231107	162800	2522253370	16680	16680	16680	16680	0
217	20231107	162700	2522253370	16680	16680	16680	16680	0
218	20231107	162600	2522253370	16680	16680	16680	16680	0
219	20231107	162500	2522253370	16680	16680	16680	16680	0
220	20231107	162400	2522253370	16680	16680	16680	16680	0
221	20231107	162300	2522253370	16680	16680	16680	16680	0
222	20231107	162200	2522253370	16680	16680	16680	16680	0
223	20231107	162100	2522253370	16680	16680	16680	16680	0
224	20231107	162000	2522253370	16680	16680	16680	16680	0
225	20231107	161900	2522253370	16680	16680	16680	16680	0
226	20231107	161800	2522253370	16680	16680	16680	16680	0
227	20231107	161700	2522253370	16680	16680	16680	16680	0
228	20231107	161600	2522253370	16680	16680	16680	16680	0
229	20231107	161500	2522253370	16680	16680	16680	16680	0
230	20231107	161400	2522253370	16680	16680	16680	16680	0
231	20231107	161300	2522253370	16680	16680	16680	16680	0
232	20231107	161200	2522253370	16680	16680	16680	16680	0
233	20231107	161100	2522253370	16680	16680	16680	16680	0
234	20231107	161000	2522253370	16680	16680	16680	16680	0
235	20231107	160900	2522253370	16680	16680	16680	16680	0
236	20231107	160800	2522253370	16680	16680	16680	16680	0
237	20231107	160700	2522253370	16680	16680	16680	16680	0
238	20231107	160600	2522253370	16680	16680	16680	16680	0
239	20231107	160500	2522253370	16680	16680	16680	16680	0
240	20231107	160400	2522253370	16680	16680	16680	16680	0
241	20231107	160300	2522253370	16680	16680	16680	16680	0
242	20231107	160200	2522253370	16680	16680	16680	16680	4371
243	20231107	160100	2522253370	16680	16680	16680	16680	0
244	20231107	160000	2522253370	16680	16680	16680	16680	0
245	20231107	155900	2522253370	16680	16680	16680	16680	0
246	20231107	155800	2522253370	16680	16680	16680	16680	0
247	20231107	155700	2522253370	16680	16680	16680	16680	0
248	20231107	155600	2522253370	16680	16680	16680	16680	0
249	20231107	155500	2522253370	16680	16680	16680	16680	0
250	20231107	155400	2522253370	16680	16680	16680	16680	0
251	20231107	155300	2522253370	16680	16680	16680	16680	0
252	20231107	155200	2522253370	16680	16680	16680	16680	0
253	20231107	155100	2522253370	16680	16680	16680	16680	0
254	20231107	155000	2522253370	16680	16680	16680	16680	0
255	20231107	154900	2522253370	16680	16680	16680	16680	0
256	20231107	154800	2522253370	16680	16680	16680	16680	0
257	20231107	154700	2522253370	16680	16680	16680	16680	0
258	20231107	154600	2522253370	16680	16680	16680	16680	0
259	20231107	154500	2522253370	16680	16680	16680	16680	0
260	20231107	154400	2522253370	16680	16680	16680	16680	0
261	20231107	154300	2522253370	16680	16680	16680	16680	0
262	20231107	154200	2522253370	16680	16680	16680	16680	0
263	20231107	154100	2522253370	16680	16680	16680	16680	0
264	20231107	154000	2522253370	16680	16680	16680	16680	0
265	20231107	153900	2522253370	16680	16680	16680	16680	0
266	20231107	153800	2522253370	16680	16680	16680	16680	0
267	20231107	153700	2522253370	16680	16680	16680	16680	0
268	20231107	153600	2522253370	16680	16680	16680	16680	0
269	20231107	153500	2522253370	16680	16680	16680	16680	0
270	20231107	153400	2522253370	16680	16680	16680	16680	0
271	20231107	153300	2522253370	16680	16680	16680	16680	0
272	20231107	153200	2522253370	16680	16680	16680	16680	4371
273	20231107	153100	2522253370	16680	16680	16680	16680	0
274	20231107	153000	2522253370	16680	16680	16680	16680	4371
275	20231107	152900	2449345090	16690	16690	16690	16690	0
276	20231107	152800	2449345090	16690	16690	16690	16690	0
277	20231107	152700	2449345090	16690	16690	16690	16690	0
278	20231107	152600	2449345090	16690	16690	16690	16690	0
279	20231107	152500	2449345090	16690	16690	16690	16690	0
280	20231107	152400	2449345090	16690	16690	16690	16690	0
281	20231107	152300	2449345090	16690	16690	16690	16690	0
282	20231107	152200	2449345090	16690	16690	16690	16690	0
283	20231107	152100	2449345090	16690	16690	16690	16690	0
284	20231107	152000	2449345090	16690	16690	16690	16690	0
285	20231107	151900	2449345090	16690	16710	16710	16690	338
286	20231107	151800	2443700320	16710	16710	16730	16710	491
287	20231107	151700	2435494410	16710	16720	16720	16710	307
288	20231107	151600	2430364200	16720	16710	16720	16710	12
289	20231107	151500	2430163670	16710	16710	16730	16710	297
290	20231107	151400	2425198680	16710	16730	16740	16710	78
291	20231107	151300	2423894560	16750	16750	16750	16710	75
292	20231107	151200	2422640250	16750	16730	16760	16710	104
293	20231107	151100	2420901000	16720	16730	16750	16710	93
294	20231107	151000	2419345470	16760	16740	16760	16730	69
295	20231107	150900	2418190750	16770	16740	16770	16740	83
296	20231107	150800	2416801280	16770	16730	16770	16680	1876
297	20231107	150700	2385487150	16740	16750	16760	16730	148
298	20231107	150600	2383009680	16740	16730	16760	16730	95
299	20231107	150500	2381419930	16730	16740	16760	16730	110
300	20231107	150400	2379579180	16730	16760	16760	16730	186
301	20231107	150300	2376465920	16760	16740	16770	16740	68
302	20231107	150200	2375326660	16740	16720	16770	16720	532
303	20231107	150100	2366417380	16730	16710	16730	16700	406
304	20231107	150000	2359632050	16700	16690	16700	16690	78
305	20231107	145900	2358329670	16690	16690	16710	16690	259
306	20231107	145800	2354004610	16690	16700	16700	16690	75
307	20231107	145700	2352752480	16690	16700	16710	16690	358
308	20231107	145600	2346773570	16690	16680	16700	16680	298
309	20231107	145500	2341799640	16680	16680	16690	16670	140
310	20231107	145400	2339464840	16680	16680	16700	16680	203
311	20231107	145300	2336076930	16680	16670	16680	16670	228
312	20231107	145200	2332275910	16670	16660	16690	16660	108
313	20231107	145100	2330475720	16660	16680	16680	16660	402
314	20231107	145000	2323777740	16660	16700	16700	16660	111
315	20231107	144900	2321928240	16700	16700	16710	16660	903
316	20231107	144800	2306868190	16680	16700	16710	16680	354
317	20231107	144700	2300957850	16710	16710	16710	16700	344
318	20231107	144600	2295212930	16700	16710	16740	16700	120
319	20231107	144500	2293208610	16710	16730	16730	16700	31
320	20231107	144400	2292690700	16710	16710	16740	16710	210
321	20231107	144300	2289181140	16710	16710	16710	16700	64
322	20231107	144200	2288112180	16710	16700	16720	16700	67
323	20231107	144100	2286993160	16700	16740	16760	16700	106
324	20231107	144000	2285222210	16710	16720	16720	16710	87
325	20231107	143900	2283768420	16760	16720	16790	16710	174
326	20231107	143800	2280858770	16670	16680	16710	16670	627
327	20231107	143700	2270391630	16680	16650	16680	16650	158
328	20231107	143600	2267756970	16660	16660	16670	16660	90
329	20231107	143500	2266256970	16670	16670	16690	16660	273
330	20231107	143400	2261704560	16660	16650	16660	16640	220
331	20231107	143300	2258041480	16640	16640	16660	16640	122
332	20231107	143200	2256010640	16650	16650	16650	16640	74
333	20231107	143100	2254778800	16650	16640	16660	16640	174
334	20231107	143000	2251882200	16640	16640	16650	16640	780
335	20231107	142900	2238896000	16640	16640	16640	16640	226
336	20231107	142800	2235135360	16650	16660	16660	16650	634
337	20231107	142700	2224574890	16660	16680	16680	16660	1077
338	20231107	142600	2206623180	16670	16670	16670	16670	958
339	20231107	142500	2190653320	16670	16670	16680	16670	399
340	20231107	142400	2184001960	16670	16670	16680	16670	82
341	20231107	142300	2182634570	16680	16680	16680	16670	790
342	20231107	142200	2169461250	16680	16690	16700	16680	262
343	20231107	142100	2165090250	16690	16700	16700	16690	786
344	20231107	142000	2151968550	16710	16710	16710	16710	101
345	20231107	141900	2150280840	16710	16720	16720	16710	575
346	20231107	141800	2140669630	16720	16730	16730	16720	14
347	20231107	141700	2140435450	16730	16730	16730	16730	97
348	20231107	141600	2138812640	16730	16730	16740	16730	115
349	20231107	141500	2136888680	16740	16740	16740	16730	204
350	20231107	141400	2133473830	16730	16740	16750	16730	237
351	20231107	141300	2129508620	16740	16740	16750	16730	94
352	20231107	141200	2127935740	16750	16740	16750	16740	27
353	20231107	141100	2127483740	16730	16730	16760	16730	175
354	20231107	141000	2124555000	16750	16730	16760	16730	26
355	20231107	140900	2124119950	16790	16780	16800	16730	72
356	20231107	140800	2122912480	16800	16730	16800	16720	493
357	20231107	140700	2114648220	16720	16720	16750	16720	661
358	20231107	140600	2103591940	16720	16770	16770	16720	1198
359	20231107	140500	2083517570	16770	16770	16780	16770	229
360	20231107	140400	2079677220	16770	16770	16790	16760	76
361	20231107	140300	2078402720	16760	16760	16780	16760	94
362	20231107	140200	2076826910	16760	16760	16770	16760	95
363	20231107	140100	2075234690	16760	16760	16760	16750	248
364	20231107	140000	2071078340	16750	16750	16760	16750	38
365	20231107	135900	2070441810	16750	16760	16760	16750	105
366	20231107	135800	2068682940	16750	16750	16750	16750	33
367	20231107	135700	2068130190	16750	16740	16760	16740	236
368	20231107	135600	2064177200	16740	16730	16740	16730	142
369	20231107	135500	2061800290	16730	16720	16750	16720	76
370	20231107	135400	2060528880	16720	16710	16720	16710	93
371	20231107	135300	2058974720	16710	16710	16710	16710	36
372	20231107	135200	2058373160	16700	16700	16710	16700	51
373	20231107	135100	2057521450	16700	16730	16730	16700	289
374	20231107	135000	2052689520	16730	16680	16730	16680	271
375	20231107	134900	2048161820	16680	16680	16690	16680	21
376	20231107	134800	2047811500	16680	16710	16710	16680	34
377	20231107	134700	2047244010	16720	16690	16730	16680	101
378	20231107	134600	2045558320	16680	16730	16730	16680	5
379	20231107	134500	2045474820	16730	16710	16730	16670	524
380	20231107	134400	2036719280	16710	16710	16710	16670	213
381	20231107	134300	2033160450	16710	16720	16720	16670	30
382	20231107	134200	2032659880	16670	16680	16680	16670	67
383	20231107	134100	2031542890	16720	16710	16720	16670	31
384	20231107	134000	2031025090	16710	16710	16720	16660	116
385	20231107	133900	2029089450	16710	16710	16710	16660	70
386	20231107	133800	2027920250	16710	16660	16710	16660	736
387	20231107	133700	2015642890	16710	16710	16710	16650	109
388	20231107	133600	2013824860	16710	16670	16710	16650	1316
389	20231107	133500	1991869350	16640	16680	16680	16640	34
390	20231107	133400	1991303450	16680	16660	16680	16640	766
391	20231107	133300	1978539320	16660	16640	16660	16640	36
392	20231107	133200	1977940160	16640	16640	16660	16640	33
393	20231107	133100	1977390780	16640	16660	16660	16640	176
394	20231107	133000	1974461280	16660	16650	16660	16640	47
395	20231107	132900	1973678770	16640	16650	16650	16640	19
396	20231107	132800	1973362590	16650	16650	16650	16640	338
397	20231107	132700	1967735650	16630	16650	16660	16630	336
398	20231107	132600	1962145270	16650	16640	16650	16640	23
399	20231107	132500	1961762420	16650	16650	16650	16650	87
400	20231107	132400	1960313870	16650	16650	16650	16640	24
401	20231107	132300	1959914370	16630	16630	16630	16630	586
402	20231107	132200	1950169190	16660	16670	16670	16630	634
403	20231107	132100	1939625300	16670	16670	16670	16630	59
404	20231107	132000	1938642930	16630	16660	16670	16630	78
405	20231107	131900	1937345680	16660	16630	16660	16630	79
406	20231107	131800	1936030140	16670	16670	16670	16630	26
407	20231107	131700	1935597120	16630	16670	16670	16630	272
408	20231107	131600	1931070140	16670	16640	16670	16630	434
409	20231107	131500	1923850690	16640	16650	16650	16640	211
410	20231107	131400	1920339640	16670	16640	16670	16630	87
411	20231107	131300	1918892130	16670	16670	16670	16630	7
412	20231107	131200	1918775640	16670	16630	16670	16630	20
413	20231107	131100	1918442640	16630	16650	16660	16630	1401
414	20231107	131000	1895116720	16650	16650	16650	16650	0
415	20231107	130900	1895116720	16650	16640	16650	16640	264
416	20231107	130800	1890721760	16670	16650	16670	16650	404
417	20231107	130700	1883994600	16670	16650	16680	16650	566
418	20231107	130600	1874560560	16650	16640	16650	16640	328
419	20231107	130500	1869101640	16670	16670	16670	16670	3
420	20231107	130400	1869051630	16630	16680	16680	16620	550
421	20231107	130300	1859890080	16680	16660	16680	16650	406
422	20231107	130200	1853130000	16660	16690	16690	16660	29
423	20231107	130100	1852646590	16690	16650	16690	16650	282
424	20231107	130000	1847947270	16630	16610	16630	16610	374
425	20231107	125900	1841729210	16610	16620	16620	16610	186
426	20231107	125800	1838638290	16620	16610	16630	16600	142
427	20231107	125700	1836278850	16610	16630	16630	16610	107
428	20231107	125600	1834501000	16610	16620	16630	16610	307
429	20231107	125500	1829396880	16610	16610	16610	16580	158
430	20231107	125400	1826773940	16610	16580	16610	16580	84
431	20231107	125300	1825381070	16580	16600	16610	16580	101
432	20231107	125200	1823704880	16600	16590	16600	16570	275
433	20231107	125100	1819141470	16590	16580	16600	16570	103
434	20231107	125000	1817433280	16580	16570	16590	16570	77
435	20231107	124900	1816156530	16600	16600	16600	16570	108
436	20231107	124800	1814366040	16600	16570	16600	16570	369
437	20231107	124700	1808251350	16570	16580	16600	16570	630
438	20231107	124600	1797808160	16580	16620	16620	16570	88
439	20231107	124500	1796349650	16570	16620	16620	16570	268
440	20231107	124400	1791907390	16620	16620	16620	16570	67
441	20231107	124300	1790794900	16620	16570	16630	16570	151
442	20231107	124200	1788290770	16620	16630	16630	16570	124
443	20231107	124100	1786230470	16570	16570	16630	16570	134
444	20231107	124000	1784010030	16570	16570	16570	16570	97
445	20231107	123900	1782402740	16570	16580	16630	16570	152
446	20231107	123800	1779882640	16570	16590	16590	16570	47
447	20231107	123700	1779103520	16580	16630	16630	16580	23
448	20231107	123600	1778722080	16590	16600	16600	16590	22
449	20231107	123500	1778357090	16620	16580	16620	16570	309
450	20231107	123400	1773225600	16620	16590	16620	16570	489
451	20231107	123300	1765116420	16570	16590	16620	16570	51
452	20231107	123200	1764270620	16590	16590	16620	16560	101
453	20231107	123100	1762596650	16590	16550	16590	16550	95
454	20231107	123000	1761022240	16600	16550	16600	16550	23
455	20231107	122900	1760641490	16600	16570	16620	16550	1100
456	20231107	122800	1742430620	16580	16570	16620	16570	141
457	20231107	122700	1740090050	16620	16620	16620	16560	47
458	20231107	122600	1739310230	16620	16570	16630	16560	315
459	20231107	122500	1734090870	16630	16650	16650	16570	31
460	20231107	122400	1733576440	16560	16580	16660	16560	83
461	20231107	122300	1732199540	16550	16540	16580	16540	440
462	20231107	122200	1724915210	16550	16560	16560	16550	202
463	20231107	122100	1721572030	16560	16560	16570	16560	64
464	20231107	122000	1720511990	16580	16560	16580	16550	94
465	20231107	121900	1718955170	16550	16560	16560	16550	141
466	20231107	121800	1716621360	16580	16540	16580	16540	405
467	20231107	121700	1709912800	16570	16550	16570	16530	393
468	20231107	121600	1703405480	16550	16530	16550	16520	523
469	20231107	121500	1694756590	16530	16530	16550	16530	115
470	20231107	121400	1692855490	16540	16550	16560	16530	1876
471	20231107	121300	1661816410	16560	16580	16580	16560	2491
472	20231107	121200	1620533940	16590	16650	16660	16590	543
473	20231107	121100	1611524560	16590	16660	16660	16590	73
474	20231107	121000	1610313280	16660	16590	16660	16590	293
475	20231107	120900	1605439590	16590	16590	16640	16590	730
476	20231107	120800	1593312100	16630	16630	16630	16590	25
477	20231107	120700	1592897190	16630	16590	16630	16580	386
478	20231107	120600	1586493380	16590	16600	16640	16590	436
479	20231107	120500	1579257770	16600	16600	16640	16600	184
480	20231107	120400	1576203250	16640	16600	16640	16600	159
481	20231107	120300	1573563690	16630	16600	16640	16600	93
482	20231107	120200	1572019250	16650	16660	16660	16630	481
483	20231107	120100	1564020020	16660	16640	16660	16630	178
484	20231107	120000	1561058850	16630	16630	16640	16630	501
485	20231107	115900	1552726720	16590	16600	16640	16590	485
486	20231107	115800	1544675760	16610	16640	16640	16610	2266
487	20231107	115700	1507021600	16620	16630	16630	16620	261
488	20231107	115600	1502681590	16630	16630	16650	16630	274
489	20231107	115500	1498120820	16630	16630	16650	16630	175
490	20231107	115400	1495210270	16630	16650	16650	16630	361
491	20231107	115300	1489199950	16650	16630	16650	16630	26
492	20231107	115200	1488767490	16650	16630	16650	16630	140
493	20231107	115100	1486439250	16650	16640	16650	16630	33
494	20231107	115000	1485890430	16640	16630	16640	16620	262
495	20231107	114900	1481532300	16630	16650	16650	16630	22
496	20231107	114800	1481166420	16650	16650	16650	16620	34
497	20231107	114700	1480600970	16620	16620	16620	16620	320
498	20231107	114600	1475282570	16620	16620	16630	16620	343
499	20231107	114500	1469581900	16620	16630	16630	16620	799
500	20231107	114400	1456298080	16630	16630	16640	16630	283
501	20231107	114300	1451591740	16640	16650	16650	16640	1126
502	20231107	114200	1432851930	16650	16660	16660	16640	1632
503	20231107	114100	1405685690	16660	16660	16660	16650	284
504	20231107	114000	1400954810	16650	16650	16690	16650	72
505	20231107	113900	1399755970	16650	16650	16690	16650	613
506	20231107	113800	1389546520	16650	16640	16650	16640	119
507	20231107	113700	1387565970	16640	16630	16640	16630	316
508	20231107	113600	1382310570	16630	16640	16650	16630	1525
509	20231107	113500	1356930470	16660	16650	16660	16640	911
510	20231107	113400	1341762710	16660	16660	16660	16650	122
511	20231107	113300	1339731300	16660	16660	16660	16660	254
512	20231107	113200	1335499660	16660	16690	16690	16660	52
513	20231107	113100	1334633310	16690	16660	16690	16650	175
514	20231107	113000	1331717800	16670	16700	16700	16670	1664
515	20231107	112900	1303948700	16700	16690	16700	16690	350
516	20231107	112800	1298106310	16690	16700	16730	16690	459
517	20231107	112700	1290440540	16700	16700	16730	16690	341
518	20231107	112600	1284746000	16700	16700	16730	16690	241
519	20231107	112500	1280721470	16690	16690	16740	16690	316
520	20231107	112400	1275446380	16650	16660	16660	16650	71
521	20231107	112300	1274264080	16660	16660	16660	16660	5
522	20231107	112200	1274180780	16640	16650	16690	16640	81
523	20231107	112100	1272832690	16640	16660	16660	16630	328
524	20231107	112000	1267375010	16660	16690	16690	16660	928
525	20231107	111900	1251898170	16690	16730	16730	16690	2769
526	20231107	111800	1205624520	16730	16730	16740	16720	152
527	20231107	111700	1203081980	16730	16720	16740	16720	23
528	20231107	111600	1202697370	16710	16740	16750	16710	434
529	20231107	111500	1195436830	16740	16740	16750	16740	232
530	20231107	111400	1191553100	16740	16740	16750	16740	107
531	20231107	111300	1189761350	16750	16760	16770	16750	414
532	20231107	111200	1182825070	16760	16770	16770	16760	638
533	20231107	111100	1172130810	16770	16780	16780	16770	64
534	20231107	111000	1171057470	16780	16790	16790	16780	219
535	20231107	110900	1167382430	16790	16790	16790	16790	31
536	20231107	110800	1166861940	16790	16790	16800	16790	329
537	20231107	110700	1161335970	16800	16820	16830	16800	805
538	20231107	110600	1147805490	16840	16860	16860	16840	18
539	20231107	110500	1147502160	16860	16840	16860	16810	544
540	20231107	110400	1138345580	16850	16870	16870	16850	1960
541	20231107	110300	1105306510	16870	16870	16870	16870	270
542	20231107	110200	1100751610	16870	16870	16870	16860	354
543	20231107	110100	1094780230	16870	16890	16900	16870	832
544	20231107	110000	1080735990	16890	16900	16900	16890	131
545	20231107	105900	1078523390	16890	16910	16950	16890	1209
546	20231107	105800	1058093500	16910	16950	16950	16910	1104
547	20231107	105700	1039422570	16950	16950	16950	16950	31
548	20231107	105600	1038897120	16950	16920	16950	16910	541
549	20231107	105500	1029744070	16930	16930	16950	16930	314
550	20231107	105400	1024427850	16930	16940	16950	16930	1186
551	20231107	105300	1004343130	16950	16960	16960	16950	76
552	20231107	105200	1003054230	16950	16950	16950	16940	119
553	20231107	105100	1001037270	16940	16950	16960	16940	715
554	20231107	105000	988919500	16960	16970	16970	16960	543
555	20231107	104900	979709200	16980	16970	16980	16970	46
556	20231107	104800	978928240	16970	16960	17020	16960	102
557	20231107	104700	977197810	16960	16960	16960	16960	0
558	20231107	104600	977197810	16960	16970	16970	16960	56
559	20231107	104500	976247690	16970	16970	16970	16970	56
560	20231107	104400	975297370	17020	17020	17020	17020	1
561	20231107	104300	975280350	16970	16970	16970	16960	81
562	20231107	104200	973905880	16970	17000	17000	16970	240
563	20231107	104100	969826480	16970	16960	16970	16950	624
564	20231107	104000	959244800	16960	16960	16960	16960	0
565	20231107	103900	959244800	16960	16970	16970	16960	363
566	20231107	103800	953085250	16980	16980	16980	16980	229
567	20231107	103700	949196830	17000	16990	17020	16980	1269
568	20231107	103600	927643850	17010	17020	17020	17000	1353
569	20231107	103500	904632260	17060	17050	17060	17050	103
570	20231107	103400	902875580	17050	17020	17050	17010	259
571	20231107	103300	898467840	17010	17010	17010	17010	52
572	20231107	103200	897583320	17010	17000	17010	17000	281
573	20231107	103100	892806200	17010	17010	17010	17010	112
574	20231107	103000	890901080	17020	17020	17020	17010	37
575	20231107	102900	890271670	17010	17010	17010	17010	200
576	20231107	102800	886869670	17020	17050	17050	17020	22
577	20231107	102700	886494930	17050	17050	17050	17050	10
578	20231107	102600	886324430	17050	17050	17050	17050	3
579	20231107	102500	886273280	17000	17080	17080	17000	84
580	20231107	102400	884845200	17080	17080	17080	17080	5
581	20231107	102300	884759800	17000	16990	17000	16990	876
582	20231107	102200	869876460	16990	17040	17040	16980	8055
583	20231107	102100	732900690	17050	17090	17090	17050	98
584	20231107	102000	731229590	17090	17090	17090	17090	24
585	20231107	101900	730819430	17090	17050	17090	17050	59
586	20231107	101800	729813420	17050	17040	17050	17040	95
587	20231107	101700	728194180	17050	17050	17050	17050	131
588	20231107	101600	725960630	17090	17090	17090	17090	15
589	20231107	101500	725704280	17090	17040	17090	17040	31
590	20231107	101400	725175990	17040	17040	17040	17040	77
591	20231107	101300	723863910	17040	17030	17100	17030	23
592	20231107	101200	723471990	17030	17030	17090	17030	36
593	20231107	101100	722858850	17030	17100	17100	17030	369
594	20231107	101000	716567720	17100	17060	17100	17040	1198
595	20231107	100900	696141230	17060	17070	17110	17050	69
596	20231107	100800	694964100	17070	17090	17110	17050	307
597	20231107	100700	689727010	17100	17050	17120	17050	133
598	20231107	100600	687455540	17060	17060	17060	17060	45
599	20231107	100500	686687840	17120	17120	17120	17120	6
600	20231107	100400	686585120	17120	17120	17120	17120	0
601	20231107	100300	686585120	17120	17050	17120	17040	267
602	20231107	100200	682033430	17060	17080	17080	17060	228
603	20231107	100100	678142950	17140	17140	17140	17140	261
604	20231107	100000	673669410	17070	17150	17150	17070	140
605	20231107	095900	671277840	17090	17090	17090	17090	73
606	20231107	095800	670030270	17090	17060	17090	17050	880
607	20231107	095700	655009900	17060	17070	17070	17060	545
608	20231107	095600	645711700	17060	17070	17070	17060	83
609	20231107	095500	644295620	17070	17070	17070	17070	245
610	20231107	095400	640113470	17070	17070	17080	17070	68
611	20231107	095300	638952700	17070	17080	17080	17070	111
612	20231107	095200	637057730	17080	17080	17080	17080	26
613	20231107	095100	636613650	17060	17070	17070	17060	135
614	20231107	095000	634310500	17070	17070	17070	17070	277
615	20231107	094900	629582110	17070	17070	17070	17070	160
616	20231107	094800	626850910	17070	17110	17160	17070	716
617	20231107	094700	614611640	17110	17170	17170	17110	291
618	20231107	094600	609629060	17170	17170	17170	17170	1
619	20231107	094500	609611890	17160	17160	17160	17110	299
620	20231107	094400	604484700	17160	17100	17160	17100	116
621	20231107	094300	602495880	17100	17100	17100	17100	155
622	20231107	094200	599845380	17100	17110	17110	17060	1194
623	20231107	094100	579433130	17110	17150	17180	17110	1664
624	20231107	094000	550926660	17150	17160	17160	17150	2
625	20231107	093900	550892350	17150	17160	17160	17150	752
626	20231107	093800	537988750	17150	17170	17170	17150	1085
627	20231107	093700	519373120	17170	17200	17200	17170	101
628	20231107	093600	517638120	17200	17200	17200	17200	1
629	20231107	093500	517620920	17200	17200	17230	17190	268
630	20231107	093400	513009120	17200	17290	17290	17200	642
631	20231107	093300	501936230	17290	17290	17350	17290	28
632	20231107	093200	501451750	17360	17290	17380	17290	97
633	20231107	093100	499773820	17380	17280	17400	17280	849
634	20231107	093000	485098580	17400	17380	17450	17290	311
635	20231107	092900	479704850	17380	17370	17380	17370	5
636	20231107	092800	479617960	17370	17330	17370	17280	171
637	20231107	092700	476652430	17280	17330	17330	17270	525
638	20231107	092600	467575410	17360	17600	17600	17360	372
639	20231107	092500	461081410	17600	17250	17600	17250	7750
640	20231107	092400	325996220	17250	17240	17250	17240	302
641	20231107	092300	320789470	17200	17200	17200	17200	92
642	20231107	092200	319207070	17200	17200	17200	17200	100
643	20231107	092100	317487070	17200	17220	17240	17200	650
644	20231107	092000	306291230	17210	17210	17220	17210	84
645	20231107	091900	304845040	17220	17200	17220	17200	796
646	20231107	091800	291152750	17200	17180	17200	17180	358
647	20231107	091700	284996870	17200	17200	17200	17200	24
648	20231107	091600	284584070	17200	17130	17200	17100	681
649	20231107	091500	272919970	17130	17140	17140	17120	420
650	20231107	091400	265726260	17140	17180	17230	17140	356
651	20231107	091300	259619630	17190	17240	17260	17190	919
652	20231107	091200	243784720	17240	17250	17250	17240	76
653	20231107	091100	242474280	17250	17250	17270	17250	22
654	20231107	091000	242094740	17220	17220	17220	17150	111
655	20231107	090900	240184070	17220	17250	17280	17220	699
656	20231107	090800	228145580	17250	17230	17250	17230	6
657	20231107	090700	228042140	17230	17220	17230	17220	2125
658	20231107	090600	191431380	17190	17130	17190	17130	320
659	20231107	090500	185945110	17120	17030	17130	17000	1137
660	20231107	090400	166599520	17020	17020	17030	17010	452
661	20231107	090300	158906920	17170	17000	17170	17000	308
662	20231107	090200	153666900	16940	16990	16990	16910	1735
663	20231107	090100	124281360	17020	17100	17100	17000	1759
664	20231107	090000	94279030	17100	17230	17230	17100	5475