KissMeData/178320/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202600	10207707600	16640	16640	16640	16640	9092
3	20231101	202500	10207707600	16640	16640	16640	16640	0
4	20231101	202400	10207707600	16640	16640	16640	16640	0
5	20231101	202300	10207707600	16640	16640	16640	16640	0
6	20231101	202200	10207707600	16640	16640	16640	16640	0
7	20231101	202100	10207707600	16640	16640	16640	16640	0
8	20231101	202000	10207707600	16640	16640	16640	16640	0
9	20231101	201900	10207707600	16640	16640	16640	16640	0
10	20231101	201800	10207707600	16640	16640	16640	16640	0
11	20231101	201700	10207707600	16640	16640	16640	16640	0
12	20231101	201600	10207707600	16640	16640	16640	16640	0
13	20231101	201500	10207707600	16640	16640	16640	16640	0
14	20231101	201400	10207707600	16640	16640	16640	16640	0
15	20231101	201300	10207707600	16640	16640	16640	16640	0
16	20231101	201200	10207707600	16640	16640	16640	16640	0
17	20231101	201100	10207707600	16640	16640	16640	16640	0
18	20231101	201000	10207707600	16640	16640	16640	16640	0
19	20231101	200900	10207707600	16640	16640	16640	16640	0
20	20231101	200800	10207707600	16640	16640	16640	16640	0
21	20231101	200700	10207707600	16640	16640	16640	16640	0
22	20231101	200600	10207707600	16640	16640	16640	16640	0
23	20231101	200500	10207707600	16640	16640	16640	16640	0
24	20231101	200400	10207707600	16640	16640	16640	16640	0
25	20231101	200300	10207707600	16640	16640	16640	16640	0
26	20231101	200200	10207707600	16640	16640	16640	16640	0
27	20231101	200100	10207707600	16640	16640	16640	16640	0
28	20231101	200000	10207707600	16640	16640	16640	16640	0
29	20231101	195900	10207707600	16640	16640	16640	16640	0
30	20231101	195800	10207707600	16640	16640	16640	16640	0
31	20231101	195700	10207707600	16640	16640	16640	16640	0
32	20231101	195600	10207707600	16640	16640	16640	16640	9092
33	20231101	195500	10207707600	16640	16640	16640	16640	0
34	20231101	195400	10207707600	16640	16640	16640	16640	0
35	20231101	195300	10207707600	16640	16640	16640	16640	0
36	20231101	195200	10207707600	16640	16640	16640	16640	0
37	20231101	195100	10207707600	16640	16640	16640	16640	0
38	20231101	195000	10207707600	16640	16640	16640	16640	0
39	20231101	194900	10207707600	16640	16640	16640	16640	0
40	20231101	194800	10207707600	16640	16640	16640	16640	0
41	20231101	194700	10207707600	16640	16640	16640	16640	0
42	20231101	194600	10207707600	16640	16640	16640	16640	0
43	20231101	194500	10207707600	16640	16640	16640	16640	0
44	20231101	194400	10207707600	16640	16640	16640	16640	0
45	20231101	194300	10207707600	16640	16640	16640	16640	0
46	20231101	194200	10207707600	16640	16640	16640	16640	0
47	20231101	194100	10207707600	16640	16640	16640	16640	0
48	20231101	194000	10207707600	16640	16640	16640	16640	0
49	20231101	193900	10207707600	16640	16640	16640	16640	0
50	20231101	193800	10207707600	16640	16640	16640	16640	0
51	20231101	193700	10207707600	16640	16640	16640	16640	0
52	20231101	193600	10207707600	16640	16640	16640	16640	0
53	20231101	193500	10207707600	16640	16640	16640	16640	0
54	20231101	193400	10207707600	16640	16640	16640	16640	0
55	20231101	193300	10207707600	16640	16640	16640	16640	0
56	20231101	193200	10207707600	16640	16640	16640	16640	0
57	20231101	193100	10207707600	16640	16640	16640	16640	0
58	20231101	193000	10207707600	16640	16640	16640	16640	0
59	20231101	192900	10207707600	16640	16640	16640	16640	0
60	20231101	192800	10207707600	16640	16640	16640	16640	0
61	20231101	192700	10207707600	16640	16640	16640	16640	0
62	20231101	192600	10207707600	16640	16640	16640	16640	9092
63	20231101	192500	10207707600	16640	16640	16640	16640	0
64	20231101	192400	10207707600	16640	16640	16640	16640	0
65	20231101	192300	10207707600	16640	16640	16640	16640	0
66	20231101	192200	10207707600	16640	16640	16640	16640	0
67	20231101	192100	10207707600	16640	16640	16640	16640	0
68	20231101	192000	10207707600	16640	16640	16640	16640	0
69	20231101	191900	10207707600	16640	16640	16640	16640	0
70	20231101	191800	10207707600	16640	16640	16640	16640	0
71	20231101	191700	10207707600	16640	16640	16640	16640	0
72	20231101	191600	10207707600	16640	16640	16640	16640	0
73	20231101	191500	10207707600	16640	16640	16640	16640	0
74	20231101	191400	10207707600	16640	16640	16640	16640	0
75	20231101	191300	10207707600	16640	16640	16640	16640	0
76	20231101	191200	10207707600	16640	16640	16640	16640	0
77	20231101	191100	10207707600	16640	16640	16640	16640	0
78	20231101	191000	10207707600	16640	16640	16640	16640	0
79	20231101	190900	10207707600	16640	16640	16640	16640	0
80	20231101	190800	10207707600	16640	16640	16640	16640	0
81	20231101	190700	10207707600	16640	16640	16640	16640	0
82	20231101	190600	10207707600	16640	16640	16640	16640	0
83	20231101	190500	10207707600	16640	16640	16640	16640	0
84	20231101	190400	10207707600	16640	16640	16640	16640	0
85	20231101	190300	10207707600	16640	16640	16640	16640	0
86	20231101	190200	10207707600	16640	16640	16640	16640	0
87	20231101	190100	10207707600	16640	16640	16640	16640	0
88	20231101	190000	10207707600	16640	16640	16640	16640	0
89	20231101	185900	10207707600	16640	16640	16640	16640	0
90	20231101	185800	10207707600	16640	16640	16640	16640	0
91	20231101	185700	10207707600	16640	16640	16640	16640	0
92	20231101	185600	10207707600	16640	16640	16640	16640	9092
93	20231101	185500	10207707600	16640	16640	16640	16640	0
94	20231101	185400	10207707600	16640	16640	16640	16640	0
95	20231101	185300	10207707600	16640	16640	16640	16640	0
96	20231101	185200	10207707600	16640	16640	16640	16640	0
97	20231101	185100	10207707600	16640	16640	16640	16640	0
98	20231101	185000	10207707600	16640	16640	16640	16640	0
99	20231101	184900	10207707600	16640	16640	16640	16640	0
100	20231101	184800	10207707600	16640	16640	16640	16640	0
101	20231101	184700	10207707600	16640	16640	16640	16640	0
102	20231101	184600	10207707600	16640	16640	16640	16640	0
103	20231101	184500	10207707600	16640	16640	16640	16640	0
104	20231101	184400	10207707600	16640	16640	16640	16640	0
105	20231101	184300	10207707600	16640	16640	16640	16640	0
106	20231101	184200	10207707600	16640	16640	16640	16640	0
107	20231101	184100	10207707600	16640	16640	16640	16640	0
108	20231101	184000	10207707600	16640	16640	16640	16640	0
109	20231101	183900	10207707600	16640	16640	16640	16640	0
110	20231101	183800	10207707600	16640	16640	16640	16640	0
111	20231101	183700	10207707600	16640	16640	16640	16640	0
112	20231101	183600	10207707600	16640	16640	16640	16640	0
113	20231101	183500	10207707600	16640	16640	16640	16640	0
114	20231101	183400	10207707600	16640	16640	16640	16640	0
115	20231101	183300	10207707600	16640	16640	16640	16640	0
116	20231101	183200	10207707600	16640	16640	16640	16640	0
117	20231101	183100	10207707600	16640	16640	16640	16640	0
118	20231101	183000	10207707600	16640	16640	16640	16640	0
119	20231101	182900	10207707600	16640	16640	16640	16640	0
120	20231101	182800	10207707600	16640	16640	16640	16640	0
121	20231101	182700	10207707600	16640	16640	16640	16640	0
122	20231101	182600	10207707600	16640	16640	16640	16640	9092
123	20231101	182500	10207707600	16640	16640	16640	16640	0
124	20231101	182400	10207707600	16640	16640	16640	16640	0
125	20231101	182300	10207707600	16640	16640	16640	16640	0
126	20231101	182200	10207707600	16640	16640	16640	16640	0
127	20231101	182100	10207707600	16640	16640	16640	16640	0
128	20231101	182000	10207707600	16640	16640	16640	16640	0
129	20231101	181900	10207707600	16640	16640	16640	16640	0
130	20231101	181800	10207707600	16640	16640	16640	16640	0
131	20231101	181700	10207707600	16640	16640	16640	16640	0
132	20231101	181600	10207707600	16640	16640	16640	16640	0
133	20231101	181500	10207707600	16640	16640	16640	16640	0
134	20231101	181400	10207707600	16640	16640	16640	16640	0
135	20231101	181300	10207707600	16640	16640	16640	16640	0
136	20231101	181200	10207707600	16640	16640	16640	16640	0
137	20231101	181100	10207707600	16640	16640	16640	16640	0
138	20231101	181000	10207707600	16640	16640	16640	16640	0
139	20231101	180900	10207707600	16640	16640	16640	16640	0
140	20231101	180800	10207707600	16640	16640	16640	16640	0
141	20231101	180700	10207707600	16640	16640	16640	16640	0
142	20231101	180600	10207707600	16640	16640	16640	16640	0
143	20231101	180500	10207707600	16640	16640	16640	16640	0
144	20231101	180400	10207707600	16640	16640	16640	16640	0
145	20231101	180300	10207707600	16640	16640	16640	16640	0
146	20231101	180200	10207707600	16640	16640	16640	16640	0
147	20231101	180100	10207707600	16640	16640	16640	16640	0
148	20231101	180000	10207707600	16640	16640	16640	16640	0
149	20231101	175900	10207707600	16640	16640	16640	16640	0
150	20231101	175800	10207707600	16640	16640	16640	16640	0
151	20231101	175700	10207707600	16640	16640	16640	16640	0
152	20231101	175600	10207707600	16640	16640	16640	16640	9092
153	20231101	175500	10207707600	16640	16640	16640	16640	0
154	20231101	175400	10207707600	16640	16640	16640	16640	0
155	20231101	175300	10207707600	16640	16640	16640	16640	0
156	20231101	175200	10207707600	16640	16640	16640	16640	0
157	20231101	175100	10207707600	16640	16640	16640	16640	0
158	20231101	175000	10207707600	16640	16640	16640	16640	0
159	20231101	174900	10207707600	16640	16640	16640	16640	0
160	20231101	174800	10207707600	16640	16640	16640	16640	0
161	20231101	174700	10207707600	16640	16640	16640	16640	0
162	20231101	174600	10207707600	16640	16640	16640	16640	0
163	20231101	174500	10207707600	16640	16640	16640	16640	0
164	20231101	174400	10207707600	16640	16640	16640	16640	0
165	20231101	174300	10207707600	16640	16640	16640	16640	0
166	20231101	174200	10207707600	16640	16640	16640	16640	0
167	20231101	174100	10207707600	16640	16640	16640	16640	0
168	20231101	174000	10207707600	16640	16640	16640	16640	0
169	20231101	173900	10207707600	16640	16640	16640	16640	0
170	20231101	173800	10207707600	16640	16640	16640	16640	0
171	20231101	173700	10207707600	16640	16640	16640	16640	0
172	20231101	173600	10207707600	16640	16640	16640	16640	0
173	20231101	173500	10207707600	16640	16640	16640	16640	0
174	20231101	173400	10207707600	16640	16640	16640	16640	0
175	20231101	173300	10207707600	16640	16640	16640	16640	0
176	20231101	173200	10207707600	16640	16640	16640	16640	0
177	20231101	173100	10207707600	16640	16640	16640	16640	0
178	20231101	173000	10207707600	16640	16640	16640	16640	0
179	20231101	172900	10207707600	16640	16640	16640	16640	0
180	20231101	172800	10207707600	16640	16640	16640	16640	0
181	20231101	172700	10207707600	16640	16640	16640	16640	0
182	20231101	172600	10207707600	16640	16640	16640	16640	9092
183	20231101	172500	10207707600	16640	16640	16640	16640	0
184	20231101	172400	10207707600	16640	16640	16640	16640	0
185	20231101	172300	10207707600	16640	16640	16640	16640	0
186	20231101	172200	10207707600	16640	16640	16640	16640	0
187	20231101	172100	10207707600	16640	16640	16640	16640	0
188	20231101	172000	10207707600	16640	16640	16640	16640	0
189	20231101	171900	10207707600	16640	16640	16640	16640	0
190	20231101	171800	10207707600	16640	16640	16640	16640	0
191	20231101	171700	10207707600	16640	16640	16640	16640	0
192	20231101	171600	10207707600	16640	16640	16640	16640	0
193	20231101	171500	10207707600	16640	16640	16640	16640	0
194	20231101	171400	10207707600	16640	16640	16640	16640	0
195	20231101	171300	10207707600	16640	16640	16640	16640	0
196	20231101	171200	10207707600	16640	16640	16640	16640	0
197	20231101	171100	10207707600	16640	16640	16640	16640	0
198	20231101	171000	10207707600	16640	16640	16640	16640	0
199	20231101	170900	10207707600	16640	16640	16640	16640	0
200	20231101	170800	10207707600	16640	16640	16640	16640	0
201	20231101	170700	10207707600	16640	16640	16640	16640	0
202	20231101	170600	10207707600	16640	16640	16640	16640	0
203	20231101	170500	10207707600	16640	16640	16640	16640	0
204	20231101	170400	10207707600	16640	16640	16640	16640	0
205	20231101	170300	10207707600	16640	16640	16640	16640	0
206	20231101	170200	10207707600	16640	16640	16640	16640	0
207	20231101	170100	10207707600	16640	16640	16640	16640	0
208	20231101	170000	10207707600	16640	16640	16640	16640	0
209	20231101	165900	10207707600	16640	16640	16640	16640	0
210	20231101	165800	10207707600	16640	16640	16640	16640	0
211	20231101	165700	10207707600	16640	16640	16640	16640	0
212	20231101	165600	10207707600	16640	16640	16640	16640	9092
213	20231101	165500	10207707600	16640	16640	16640	16640	0
214	20231101	165400	10207707600	16640	16640	16640	16640	0
215	20231101	165300	10207707600	16640	16640	16640	16640	0
216	20231101	165200	10207707600	16640	16640	16640	16640	0
217	20231101	165100	10207707600	16640	16640	16640	16640	0
218	20231101	165000	10207707600	16640	16640	16640	16640	0
219	20231101	164900	10207707600	16640	16640	16640	16640	0
220	20231101	164800	10207707600	16640	16640	16640	16640	0
221	20231101	164700	10207707600	16640	16640	16640	16640	0
222	20231101	164600	10207707600	16640	16640	16640	16640	0
223	20231101	164500	10207707600	16640	16640	16640	16640	0
224	20231101	164400	10207707600	16640	16640	16640	16640	0
225	20231101	164300	10207707600	16640	16640	16640	16640	0
226	20231101	164200	10207707600	16640	16640	16640	16640	0
227	20231101	164100	10207707600	16640	16640	16640	16640	0
228	20231101	164000	10207707600	16640	16640	16640	16640	0
229	20231101	163900	10207707600	16640	16640	16640	16640	0
230	20231101	163800	10207707600	16640	16640	16640	16640	0
231	20231101	163700	10207707600	16640	16640	16640	16640	0
232	20231101	163600	10207707600	16640	16640	16640	16640	0
233	20231101	163500	10207707600	16640	16640	16640	16640	0
234	20231101	163400	10207707600	16640	16640	16640	16640	0
235	20231101	163300	10207707600	16640	16640	16640	16640	0
236	20231101	163200	10207707600	16640	16640	16640	16640	0
237	20231101	163100	10207707600	16640	16640	16640	16640	0
238	20231101	163000	10207707600	16640	16640	16640	16640	0
239	20231101	162900	10207707600	16640	16640	16640	16640	0
240	20231101	162800	10207707600	16640	16640	16640	16640	0
241	20231101	162700	10207707600	16640	16640	16640	16640	0
242	20231101	162600	10207707600	16640	16640	16640	16640	9092
243	20231101	162500	10207707600	16640	16640	16640	16640	0
244	20231101	162400	10207707600	16640	16640	16640	16640	0
245	20231101	162300	10207707600	16640	16640	16640	16640	0
246	20231101	162200	10207707600	16640	16640	16640	16640	0
247	20231101	162100	10207707600	16640	16640	16640	16640	0
248	20231101	162000	10207707600	16640	16640	16640	16640	0
249	20231101	161900	10207707600	16640	16640	16640	16640	0
250	20231101	161800	10207707600	16640	16640	16640	16640	0
251	20231101	161700	10207707600	16640	16640	16640	16640	0
252	20231101	161600	10207707600	16640	16640	16640	16640	0
253	20231101	161500	10207707600	16640	16640	16640	16640	0
254	20231101	161400	10207707600	16640	16640	16640	16640	0
255	20231101	161300	10207707600	16640	16640	16640	16640	0
256	20231101	161200	10207707600	16640	16640	16640	16640	0
257	20231101	161100	10207707600	16640	16640	16640	16640	0
258	20231101	161000	10207707600	16640	16640	16640	16640	0
259	20231101	160900	10207707600	16640	16640	16640	16640	0
260	20231101	160800	10207707600	16640	16640	16640	16640	0
261	20231101	160700	10207707600	16640	16640	16640	16640	0
262	20231101	160600	10207707600	16640	16640	16640	16640	0
263	20231101	160500	10207707600	16640	16640	16640	16640	0
264	20231101	160400	10207707600	16640	16640	16640	16640	0
265	20231101	160300	10207707600	16640	16640	16640	16640	0
266	20231101	160200	10207707600	16640	16640	16640	16640	0
267	20231101	160100	10207707600	16640	16640	16640	16640	0
268	20231101	160000	10207707600	16640	16640	16640	16640	0
269	20231101	155900	10207707600	16640	16640	16640	16640	0
270	20231101	155800	10207707600	16640	16640	16640	16640	0
271	20231101	155700	10207707600	16640	16640	16640	16640	0
272	20231101	155600	10207707600	16640	16640	16640	16640	9092
273	20231101	155500	10207707600	16640	16640	16640	16640	0
274	20231101	155400	10207707600	16640	16640	16640	16640	0
275	20231101	155300	10207707600	16640	16640	16640	16640	0
276	20231101	155200	10207707600	16640	16640	16640	16640	0
277	20231101	155100	10207707600	16640	16640	16640	16640	0
278	20231101	155000	10207707600	16640	16640	16640	16640	0
279	20231101	154900	10207707600	16640	16640	16640	16640	0
280	20231101	154800	10207707600	16640	16640	16640	16640	0
281	20231101	154700	10207707600	16640	16640	16640	16640	0
282	20231101	154600	10207707600	16640	16640	16640	16640	0
283	20231101	154500	10207707600	16640	16640	16640	16640	0
284	20231101	154400	10207707600	16640	16640	16640	16640	0
285	20231101	154300	10207707600	16640	16640	16640	16640	0
286	20231101	154200	10207707600	16640	16640	16640	16640	0
287	20231101	154100	10207707600	16640	16640	16640	16640	0
288	20231101	154000	10207707600	16640	16640	16640	16640	0
289	20231101	153900	10207707600	16640	16640	16640	16640	0
290	20231101	153800	10207707600	16640	16640	16640	16640	0
291	20231101	153700	10207707600	16640	16640	16640	16640	0
292	20231101	153600	10207707600	16640	16640	16640	16640	0
293	20231101	153500	10207707600	16640	16640	16640	16640	0
294	20231101	153400	10207707600	16640	16640	16640	16640	0
295	20231101	153300	10207707600	16640	16640	16640	16640	0
296	20231101	153200	10207707600	16640	16640	16640	16640	0
297	20231101	153100	10207707600	16640	16640	16640	16640	0
298	20231101	153000	10207707600	16640	16640	16640	16640	9092
299	20231101	152900	10056416720	16710	16710	16710	16710	0
300	20231101	152800	10056416720	16710	16710	16710	16710	0
301	20231101	152700	10056416720	16710	16710	16710	16710	0
302	20231101	152600	10056416720	16710	16710	16710	16710	0
303	20231101	152500	10056416720	16710	16710	16710	16710	0
304	20231101	152400	10056416720	16710	16710	16710	16710	0
305	20231101	152300	10056416720	16710	16710	16710	16710	0
306	20231101	152200	10056416720	16710	16710	16710	16710	0
307	20231101	152100	10056416720	16710	16710	16710	16710	0
308	20231101	152000	10056416720	16710	16710	16710	16710	0
309	20231101	151900	10056416720	16710	16700	16720	16670	1999
310	20231101	151800	10023051470	16730	16700	16730	16690	4467
311	20231101	151700	9948466680	16700	16720	16740	16700	3685
312	20231101	151600	9886862650	16720	16710	16720	16700	3333
313	20231101	151500	9831190210	16710	16710	16740	16710	4145
314	20231101	151400	9761902060	16720	16750	16760	16720	3759
315	20231101	151300	9698980300	16750	16760	16760	16750	4059
316	20231101	151200	9630982190	16760	16770	16770	16760	2324
317	20231101	151100	9592009210	16770	16750	16770	16750	1425
318	20231101	151000	9568134170	16750	16700	16750	16700	6529
319	20231101	150900	9458931610	16700	16710	16720	16700	2215
320	20231101	150800	9421918030	16710	16720	16720	16710	863
321	20231101	150700	9407495800	16720	16720	16720	16720	1481
322	20231101	150600	9382733480	16720	16720	16730	16720	525
323	20231101	150500	9373954520	16720	16730	16730	16720	1050
324	20231101	150400	9356398250	16730	16730	16730	16720	1544
325	20231101	150300	9330574980	16730	16730	16740	16720	1273
326	20231101	150200	9309271390	16740	16700	16740	16700	3146
327	20231101	150100	9256689220	16700	16690	16700	16690	1096
328	20231101	150000	9238389000	16690	16700	16710	16690	2597
329	20231101	145900	9195034580	16700	16710	16720	16700	1884
330	20231101	145800	9163543450	16720	16720	16720	16710	967
331	20231101	145700	9147380320	16710	16730	16740	16710	2751
332	20231101	145600	9101378880	16740	16730	16760	16730	2220
333	20231101	145500	9064195650	16740	16770	16770	16740	903
334	20231101	145400	9049068090	16780	16740	16810	16740	6914
335	20231101	145300	8933095570	16730	16680	16740	16680	3817
336	20231101	145200	8869323510	16690	16680	16690	16680	2026
337	20231101	145100	8835522260	16680	16670	16690	16670	2410
338	20231101	145000	8795314840	16640	16690	16690	16640	1632
339	20231101	144900	8768105430	16690	16720	16720	16690	1543
340	20231101	144800	8742335460	16710	16710	16710	16690	2768
341	20231101	144700	8696121830	16710	16730	16730	16710	702
342	20231101	144600	8684389190	16720	16720	16750	16720	1928
343	20231101	144500	8652118910	16700	16670	16740	16670	10617
344	20231101	144400	8474863370	16670	16680	16680	16670	426
345	20231101	144300	8467759420	16680	16680	16690	16680	343
346	20231101	144200	8462035830	16680	16650	16680	16650	1302
347	20231101	144100	8440330020	16660	16640	16660	16630	4363
348	20231101	144000	8367718840	16640	16650	16650	16630	513
349	20231101	143900	8359182910	16640	16650	16650	16640	647
350	20231101	143800	8348414990	16650	16660	16660	16640	839
351	20231101	143700	8334445530	16650	16650	16660	16650	436
352	20231101	143600	8327184240	16650	16660	16660	16650	402
353	20231101	143500	8320488510	16660	16680	16680	16660	990
354	20231101	143400	8303986020	16670	16610	16670	16610	2910
355	20231101	143300	8255585400	16610	16600	16610	16600	1981
356	20231101	143200	8222690120	16600	16590	16600	16550	2838
357	20231101	143100	8175643370	16580	16590	16610	16560	2012
358	20231101	143000	8142287160	16610	16590	16610	16590	1695
359	20231101	142900	8114165420	16590	16600	16610	16590	3258
360	20231101	142800	8060091080	16600	16610	16610	16600	398
361	20231101	142700	8053482360	16610	16630	16630	16610	3449
362	20231101	142600	7996184530	16630	16630	16630	16620	171
363	20231101	142500	7993341660	16630	16640	16640	16630	1527
364	20231101	142400	7967935460	16640	16650	16650	16640	302
365	20231101	142300	7962909750	16660	16630	16670	16630	3744
366	20231101	142200	7900590090	16630	16630	16630	16620	2427
367	20231101	142100	7860230450	16620	16630	16630	16620	618
368	20231101	142000	7849954770	16620	16630	16630	16620	939
369	20231101	141900	7834339860	16630	16590	16640	16580	4293
370	20231101	141800	7763055800	16580	16600	16600	16580	2968
371	20231101	141700	7713812950	16600	16610	16610	16600	3449
372	20231101	141600	7656544410	16610	16620	16620	16610	767
373	20231101	141500	7643803400	16620	16640	16650	16620	1533
374	20231101	141400	7618308340	16650	16660	16660	16650	693
375	20231101	141300	7606768990	16650	16670	16670	16650	698
376	20231101	141200	7595140510	16670	16660	16670	16660	278
377	20231101	141100	7590508500	16670	16670	16680	16660	2411
378	20231101	141000	7550330250	16670	16690	16690	16660	27302
379	20231101	140900	7095013740	16690	16690	16700	16690	2622
380	20231101	140800	7051252350	16690	16690	16700	16690	1487
381	20231101	140700	7026433300	16700	16690	16700	16690	842
382	20231101	140600	7012376590	16700	16700	16700	16690	830
383	20231101	140500	6998518790	16700	16700	16710	16700	2265
384	20231101	140400	6960693230	16700	16700	16700	16690	2012
385	20231101	140300	6927110680	16700	16700	16700	16690	1071
386	20231101	140200	6909234270	16700	16700	16700	16690	2692
387	20231101	140100	6864291530	16690	16700	16700	16690	1878
388	20231101	140000	6832935290	16700	16710	16710	16700	2645
389	20231101	135900	6788761350	16700	16710	16710	16700	1426
390	20231101	135800	6764946820	16700	16710	16710	16700	1202
391	20231101	135700	6744868570	16710	16710	16710	16700	2714
392	20231101	135600	6699520270	16710	16720	16720	16710	2999
393	20231101	135500	6649403610	16720	16720	16730	16720	1087
394	20231101	135400	6631228870	16720	16720	16720	16720	1331
395	20231101	135300	6608974550	16720	16730	16730	16720	837
396	20231101	135200	6594979400	16730	16740	16740	16720	797
397	20231101	135100	6581645870	16740	16740	16740	16730	1340
398	20231101	135000	6559224080	16740	16730	16740	16720	1549
399	20231101	134900	6533310200	16730	16720	16730	16720	1437
400	20231101	134800	6509280530	16720	16720	16720	16720	564
401	20231101	134700	6499850450	16720	16720	16730	16710	2014
402	20231101	134600	6466169740	16720	16730	16730	16720	1892
403	20231101	134500	6434533050	16730	16730	16730	16730	725
404	20231101	134400	6422403800	16730	16730	16730	16730	1010
405	20231101	134300	6405506500	16740	16740	16750	16740	1108
406	20231101	134200	6386958550	16740	16710	16740	16710	3098
407	20231101	134100	6335150470	16710	16730	16730	16710	1828
408	20231101	134000	6304586580	16730	16740	16740	16730	1293
409	20231101	133900	6282951910	16740	16750	16750	16740	951
410	20231101	133800	6267032130	16750	16760	16760	16740	1750
411	20231101	133700	6237716040	16760	16780	16790	16760	1428
412	20231101	133600	6213769310	16790	16780	16790	16780	813
413	20231101	133500	6200126760	16790	16790	16790	16790	722
414	20231101	133400	6188004380	16800	16800	16800	16790	1791
415	20231101	133300	6157919950	16800	16810	16810	16800	585
416	20231101	133200	6148091120	16810	16810	16810	16810	1021
417	20231101	133100	6130928110	16820	16820	16820	16810	1091
418	20231101	133000	6112583840	16820	16820	16820	16810	331
419	20231101	132900	6107018560	16820	16820	16820	16820	1103
420	20231101	132800	6088466100	16820	16830	16830	16820	1316
421	20231101	132700	6066319310	16840	16840	16840	16840	420
422	20231101	132600	6059246510	16850	16850	16850	16850	283
423	20231101	132500	6054477960	16850	16850	16860	16850	480
424	20231101	132400	6046388960	16860	16850	16870	16850	1785
425	20231101	132300	6016291880	16860	16850	16860	16850	384
426	20231101	132200	6009820720	16850	16860	16860	16850	225
427	20231101	132100	6006029370	16860	16860	16860	16860	244
428	20231101	132000	6001915530	16860	16850	16860	16850	859
429	20231101	131900	5987437070	16860	16840	16860	16840	1862
430	20231101	131800	5956061050	16840	16840	16840	16840	359
431	20231101	131700	5950015490	16850	16840	16850	16840	402
432	20231101	131600	5943244210	16850	16850	16850	16840	306
433	20231101	131500	5938090250	16850	16850	16850	16850	833
434	20231101	131400	5924054200	16860	16860	16860	16850	982
435	20231101	131300	5907499810	16860	16860	16860	16850	472
436	20231101	131200	5899544030	16860	16860	16860	16860	1579
437	20231101	131100	5872922090	16860	16850	16860	16850	1362
438	20231101	131000	5849960940	16850	16850	16850	16850	254
439	20231101	130900	5845681040	16850	16850	16850	16850	300
440	20231101	130800	5840626040	16850	16850	16860	16850	297
441	20231101	130700	5835621580	16850	16860	16860	16850	880
442	20231101	130600	5820793380	16860	16860	16860	16850	890
443	20231101	130500	5805790710	16860	16890	16890	16860	3009
444	20231101	130400	5755026050	16880	16850	16890	16850	1093
445	20231101	130300	5736589620	16840	16810	16840	16810	992
446	20231101	130200	5719905320	16810	16810	16810	16810	347
447	20231101	130100	5714072250	16810	16810	16810	16800	334
448	20231101	130000	5708459850	16800	16810	16810	16800	1465
449	20231101	125900	5683838820	16810	16810	16810	16810	235
450	20231101	125800	5679888470	16810	16820	16820	16810	459
451	20231101	125700	5672170230	16830	16820	16830	16820	1015
452	20231101	125600	5655095150	16820	16830	16830	16820	523
453	20231101	125500	5646294170	16830	16830	16830	16830	237
454	20231101	125400	5642305460	16840	16840	16840	16830	256
455	20231101	125300	5637996750	16840	16830	16840	16830	284
456	20231101	125200	5633216880	16830	16840	16840	16830	747
457	20231101	125100	5620642670	16840	16840	16850	16840	450
458	20231101	125000	5613064650	16840	16850	16850	16840	333
459	20231101	124900	5607456730	16840	16850	16850	16840	423
460	20231101	124800	5600332060	16850	16850	16850	16840	420
461	20231101	124700	5593258350	16850	16840	16850	16840	465
462	20231101	124600	5585427680	16850	16850	16850	16850	392
463	20231101	124500	5578822480	16850	16850	16850	16850	365
464	20231101	124400	5572672230	16850	16860	16860	16850	1226
465	20231101	124300	5552011990	16860	16860	16870	16860	294
466	20231101	124200	5547055140	16860	16860	16860	16860	232
467	20231101	124100	5543143620	16860	16870	16870	16860	216
468	20231101	124000	5539501840	16870	16870	16870	16870	345
469	20231101	123900	5533681690	16870	16860	16870	16860	593
470	20231101	123800	5523680030	16870	16870	16870	16870	363
471	20231101	123700	5517556220	16880	16870	16880	16870	335
472	20231101	123600	5511904110	16880	16880	16880	16870	231
473	20231101	123500	5508005080	16880	16880	16880	16880	339
474	20231101	123400	5502282760	16880	16880	16880	16880	272
475	20231101	123300	5497691400	16880	16890	16890	16880	154
476	20231101	123200	5495090500	16890	16890	16900	16890	243
477	20231101	123100	5490986220	16890	16900	16900	16890	230
478	20231101	123000	5487101350	16890	16870	16900	16870	624
479	20231101	122900	5476562440	16870	16870	16880	16870	781
480	20231101	122800	5463386440	16870	16870	16870	16870	269
481	20231101	122700	5458848410	16880	16870	16880	16870	944
482	20231101	122600	5442916130	16870	16870	16870	16870	236
483	20231101	122500	5438934810	16870	16870	16870	16870	270
484	20231101	122400	5434379910	16870	16870	16870	16860	548
485	20231101	122300	5425136640	16870	16880	16880	16870	437
486	20231101	122200	5417762210	16870	16870	16870	16870	279
487	20231101	122100	5413055480	16870	16880	16880	16870	127
488	20231101	122000	5410911820	16880	16890	16890	16880	555
489	20231101	121900	5401541440	16890	16870	16890	16870	2013
490	20231101	121800	5367564370	16870	16850	16880	16850	1134
491	20231101	121700	5348445630	16850	16840	16850	16840	887
492	20231101	121600	5333502060	16840	16850	16850	16840	791
493	20231101	121500	5320174770	16850	16860	16860	16850	742
494	20231101	121400	5307669280	16860	16860	16860	16860	312
495	20231101	121300	5302408960	16860	16860	16860	16860	229
496	20231101	121200	5298548020	16860	16870	16870	16860	565
497	20231101	121100	5289022100	16860	16850	16860	16850	626
498	20231101	121000	5278470690	16850	16870	16870	16850	1000
499	20231101	120900	5261610710	16870	16880	16880	16870	218
500	20231101	120800	5257933000	16870	16870	16870	16870	263
501	20231101	120700	5253496190	16880	16880	16880	16870	261
502	20231101	120600	5249092950	16870	16850	16870	16850	2458
503	20231101	120500	5207659210	16850	16850	16850	16850	1261
504	20231101	120400	5186411360	16850	16860	16860	16850	340
505	20231101	120300	5180681640	16850	16860	16860	16850	1831
506	20231101	120200	5149819750	16860	16870	16870	16860	441
507	20231101	120100	5142383230	16870	16880	16880	16870	1948
508	20231101	120000	5109518970	16880	16890	16890	16880	564
509	20231101	115900	5099998640	16880	16890	16890	16880	1265
510	20231101	115800	5078633310	16880	16890	16890	16880	1021
511	20231101	115700	5061391820	16890	16900	16900	16890	882
512	20231101	115600	5046493130	16900	16900	16910	16900	2262
513	20231101	115500	5008265300	16900	16910	16910	16890	4702
514	20231101	115400	4928801170	16920	16910	16920	16910	455
515	20231101	115300	4921107110	16910	16910	16910	16910	273
516	20231101	115200	4916490680	16910	16910	16920	16910	402
517	20231101	115100	4909691080	16910	16920	16920	16910	299
518	20231101	115000	4904634380	16920	16910	16920	16910	1751
519	20231101	114900	4875010340	16920	16910	16920	16910	476
520	20231101	114800	4866960200	16910	16910	16910	16910	308
521	20231101	114700	4861751920	16910	16910	16910	16910	269
522	20231101	114600	4857203130	16910	16920	16920	16910	411
523	20231101	114500	4850251320	16910	16910	16910	16910	464
524	20231101	114400	4842405080	16910	16910	16910	16910	270
525	20231101	114300	4837839380	16910	16930	16930	16910	934
526	20231101	114200	4822038240	16930	16920	16930	16920	539
527	20231101	114100	4812917790	16920	16920	16920	16920	1150
528	20231101	114000	4793459790	16920	16930	16930	16920	750
529	20231101	113900	4780769770	16930	16920	16930	16920	982
530	20231101	113800	4764153420	16920	16920	16930	16920	1787
531	20231101	113700	4733917370	16910	16930	16930	16910	2950
532	20231101	113600	4684009780	16930	16940	16940	16930	1361
533	20231101	113500	4660961610	16940	16950	16950	16940	662
534	20231101	113400	4649742910	16940	16950	16950	16940	726
535	20231101	113300	4637439650	16950	16940	16950	16940	401
536	20231101	113200	4630646210	16950	16960	16960	16950	1422
537	20231101	113100	4606538530	16960	16970	16970	16960	388
538	20231101	113000	4599957050	16960	16970	16970	16960	559
539	20231101	112900	4590473230	16970	16970	16970	16960	548
540	20231101	112800	4581176980	16970	16960	16970	16960	993
541	20231101	112700	4564326770	16960	16960	16980	16960	1420
542	20231101	112600	4540232820	16970	16970	16970	16960	635
543	20231101	112500	4529459160	16970	16960	16970	16960	467
544	20231101	112400	4521536300	16970	16970	16970	16960	591
545	20231101	112300	4511509160	16960	16980	16980	16960	874
546	20231101	112200	4496675230	16980	16980	16980	16980	265
547	20231101	112100	4492175530	16980	16980	16980	16980	299
548	20231101	112000	4487098510	16980	16980	16990	16980	393
549	20231101	111900	4480424890	16980	16990	16990	16980	1162
550	20231101	111800	4460684640	16980	16990	16990	16980	1081
551	20231101	111700	4442322910	16990	16980	16990	16980	307
552	20231101	111600	4437109290	16990	16980	16990	16980	373
553	20231101	111500	4430773260	16990	16980	16990	16980	217
554	20231101	111400	4427088550	16980	16990	16990	16980	705
555	20231101	111300	4415113130	16990	16990	16990	16990	225
556	20231101	111200	4411290380	17000	17000	17000	16990	2013
557	20231101	111100	4377071960	17000	17000	17010	17000	194
558	20231101	111000	4373773920	17000	17010	17010	17000	289
559	20231101	110900	4368858890	17010	17010	17020	17010	1347
560	20231101	110800	4345943870	17010	17010	17010	17010	19
561	20231101	110700	4345620680	17010	17020	17020	17010	324
562	20231101	110600	4340106820	17020	17010	17020	17010	56
563	20231101	110500	4339153710	17010	17010	17020	17010	390
564	20231101	110400	4332516270	17010	17020	17020	17010	264
565	20231101	110300	4328023460	17010	17000	17010	17000	537
566	20231101	110200	4318891190	17000	16990	17000	16990	1575
567	20231101	110100	4292125300	16980	16980	16980	16980	173
568	20231101	110000	4289187760	16990	17010	17010	16990	898
569	20231101	105900	4273925870	17000	17010	17010	17000	53
570	20231101	105800	4273024490	17020	17020	17020	17020	33
571	20231101	105700	4272462830	17030	16990	17030	16990	749
572	20231101	105600	4259726020	16990	17040	17040	16990	2245
573	20231101	105500	4221556600	17040	17080	17080	17040	6276
574	20231101	105400	4114393350	17090	17080	17090	17080	743
575	20231101	105300	4101696220	17090	17090	17090	17090	267
576	20231101	105200	4097133190	17090	17090	17090	17080	893
577	20231101	105100	4081872030	17090	17080	17090	17080	140
578	20231101	105000	4079479610	17090	17090	17090	17090	43
579	20231101	104900	4078744740	17090	17090	17090	17080	207
580	20231101	104800	4075207390	17090	17090	17090	17080	90
581	20231101	104700	4073669400	17090	17080	17090	17080	491
582	20231101	104600	4065281400	17080	17080	17090	17080	221
583	20231101	104500	4061506220	17090	17110	17110	17080	577
584	20231101	104400	4051642580	17110	17090	17160	17090	3017
585	20231101	104300	4000026070	17080	17090	17090	17080	891
586	20231101	104200	3984799110	17090	17090	17100	17090	372
587	20231101	104100	3978441290	17100	17100	17100	17090	272
588	20231101	104000	3973791820	17100	17100	17100	17100	434
589	20231101	103900	3966370420	17090	17090	17090	17080	684
590	20231101	103800	3954687020	17090	17110	17110	17090	1004
591	20231101	103700	3937521000	17100	17110	17110	17100	84
592	20231101	103600	3936084470	17110	17090	17110	17090	1007
593	20231101	103500	3918867040	17090	17090	17090	17080	434
594	20231101	103400	3911450530	17080	17100	17100	17080	1809
595	20231101	103300	3880546050	17100	17100	17100	17080	11455
596	20231101	103200	3684827660	17090	17110	17110	17090	5925
597	20231101	103100	3583558630	17100	17100	17110	17090	10590
598	20231101	103000	3402473670	17110	17100	17110	17100	923
599	20231101	102900	3386689310	17110	17100	17110	17100	511
600	20231101	102800	3377949520	17100	17110	17110	17100	584
601	20231101	102700	3367960080	17110	17120	17130	17110	327
602	20231101	102600	3362362320	17110	17140	17140	17100	2894
603	20231101	102500	3312834140	17150	17160	17160	17150	241
604	20231101	102400	3308700980	17160	17150	17160	17150	797
605	20231101	102300	3295032090	17160	17160	17160	17150	54
606	20231101	102200	3294105660	17160	17170	17170	17150	632
607	20231101	102100	3283260140	17170	17190	17200	17160	452
608	20231101	102000	3275491730	17180	17200	17200	17150	1208
609	20231101	101900	3254747320	17210	17200	17220	17200	1320
610	20231101	101800	3232028960	17190	17150	17200	17130	2658
611	20231101	101700	3186447230	17140	17190	17200	17140	2012
612	20231101	101600	3151934930	17210	17210	17220	17200	410
613	20231101	101500	3144879780	17210	17230	17240	17210	301
614	20231101	101400	3139696030	17230	17250	17250	17230	313
615	20231101	101300	3134299880	17250	17230	17250	17230	475
616	20231101	101200	3126109740	17240	17260	17260	17230	1164
617	20231101	101100	3106032810	17260	17260	17260	17250	203
618	20231101	101000	3102529480	17270	17240	17270	17240	1205
619	20231101	100900	3081737660	17250	17270	17280	17250	3530
620	20231101	100800	3020820890	17270	17270	17280	17270	1477
621	20231101	100700	2995301830	17270	17270	17270	17260	3124
622	20231101	100600	2941366240	17270	17190	17280	17190	3198
623	20231101	100500	2886203910	17190	17220	17240	17120	5206
624	20231101	100400	2796739550	17220	17280	17280	17210	5046
625	20231101	100300	2709734050	17270	17120	17270	17120	25849
626	20231101	100200	2265607790	17120	17140	17140	17120	793
627	20231101	100100	2252026190	17130	17150	17150	17130	1806
628	20231101	100000	2221074100	17150	17130	17150	17130	885
629	20231101	095900	2205907120	17130	17130	17130	17120	613
630	20231101	095800	2195408540	17130	17140	17150	17130	435
631	20231101	095700	2187953310	17140	17110	17140	17110	1007
632	20231101	095600	2170698830	17110	17130	17130	17110	1395
633	20231101	095500	2146811140	17130	17090	17130	17090	3255
634	20231101	095400	2091103220	17090	17030	17090	17030	2067
635	20231101	095300	2055818020	17030	17030	17030	17020	300
636	20231101	095200	2050709030	17030	17020	17030	17020	741
637	20231101	095100	2038095770	17020	17010	17020	17010	290
638	20231101	095000	2033161170	17010	17010	17020	17010	139
639	20231101	094900	2030796670	17010	17000	17020	16990	1072
640	20231101	094800	2012571680	17000	17000	17020	17000	1785
641	20231101	094700	1982211400	17010	17030	17030	17010	907
642	20231101	094600	1966769890	17030	17040	17040	17020	207
643	20231101	094500	1963244660	17040	17010	17040	17010	311
644	20231101	094400	1957950850	17020	16990	17050	16990	1280
645	20231101	094300	1936149500	17000	17000	17050	16990	1514
646	20231101	094200	1910410610	17000	17000	17050	16990	2020
647	20231101	094100	1876052490	17010	17010	17010	17000	940
648	20231101	094000	1860071590	17010	17050	17050	17010	745
649	20231101	093900	1847382130	17050	17000	17070	17000	2192
650	20231101	093800	1810060080	17000	17020	17020	17000	3313
651	20231101	093700	1753714780	17020	17060	17060	17020	2606
652	20231101	093600	1709322710	17060	17060	17060	17050	955
653	20231101	093500	1693032520	17060	17060	17070	17050	1007
654	20231101	093400	1675853990	17060	17080	17080	17060	689
655	20231101	093300	1664093340	17070	17090	17090	17070	1768
656	20231101	093200	1633903710	17090	17100	17110	17090	1438
657	20231101	093100	1609320170	17100	17120	17120	17100	879
658	20231101	093000	1594282230	17120	17120	17130	17110	480
659	20231101	092900	1586065310	17120	17150	17150	17120	1004
660	20231101	092800	1568855700	17150	17100	17150	17100	2672
661	20231101	092700	1523064260	17100	17090	17110	17090	1228
662	20231101	092600	1502066110	17080	17120	17120	17080	1241
663	20231101	092500	1480843610	17120	17150	17160	17110	1402
664	20231101	092400	1456808280	17140	17120	17150	17090	2758
665	20231101	092300	1409584940	17120	17080	17130	17080	2424
666	20231101	092200	1368137110	17080	17080	17080	17010	6058
667	20231101	092100	1264843220	17080	17100	17110	17080	1914
668	20231101	092000	1232133100	17100	17110	17120	17100	1677
669	20231101	091900	1203449900	17110	17120	17130	17110	1050
670	20231101	091800	1185476640	17120	17140	17150	17110	1379
671	20231101	091700	1161849840	17150	17180	17190	17150	2166
672	20231101	091600	1124651210	17170	17130	17170	17120	4795
673	20231101	091500	1042432890	17130	17100	17140	17060	4995
674	20231101	091400	957093090	17090	17060	17100	17050	3223
675	20231101	091300	902061710	17060	17020	17060	17020	4003
676	20231101	091200	833869880	17020	16980	17030	16980	4775
677	20231101	091100	752679130	17000	16980	17020	16980	8171
678	20231101	091000	613809380	16980	16900	16980	16890	6002
679	20231101	090900	512049810	16900	16940	16950	16900	725
680	20231101	090800	499779970	16940	16940	16960	16940	2834
681	20231101	090700	451753170	16940	16900	16950	16900	4144
682	20231101	090600	381640990	16900	16870	16900	16870	1111
683	20231101	090500	362878280	16860	16840	16860	16840	412
684	20231101	090400	355934620	16840	16890	16900	16840	1146
685	20231101	090300	336595840	16900	16840	16920	16820	3587
686	20231101	090200	276025520	16820	16890	16890	16810	3349
687	20231101	090100	219550560	16900	16900	16920	16870	5198
688	20231101	090000	131713540	16910	16840	16920	16820	7602