KissMeData/126700/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201500	1892215140	19280	19280	19280	19280	4697
3	20231109	201400	1892215140	19280	19280	19280	19280	0
4	20231109	201300	1892215140	19280	19280	19280	19280	0
5	20231109	201200	1892215140	19280	19280	19280	19280	0
6	20231109	201100	1892215140	19280	19280	19280	19280	0
7	20231109	201000	1892215140	19280	19280	19280	19280	0
8	20231109	200900	1892215140	19280	19280	19280	19280	0
9	20231109	200800	1892215140	19280	19280	19280	19280	0
10	20231109	200700	1892215140	19280	19280	19280	19280	0
11	20231109	200600	1892215140	19280	19280	19280	19280	0
12	20231109	200500	1892215140	19280	19280	19280	19280	0
13	20231109	200400	1892215140	19280	19280	19280	19280	0
14	20231109	200300	1892215140	19280	19280	19280	19280	0
15	20231109	200200	1892215140	19280	19280	19280	19280	0
16	20231109	200100	1892215140	19280	19280	19280	19280	0
17	20231109	200000	1892215140	19280	19280	19280	19280	0
18	20231109	195900	1892215140	19280	19280	19280	19280	0
19	20231109	195800	1892215140	19280	19280	19280	19280	0
20	20231109	195700	1892215140	19280	19280	19280	19280	0
21	20231109	195600	1892215140	19280	19280	19280	19280	0
22	20231109	195500	1892215140	19280	19280	19280	19280	0
23	20231109	195400	1892215140	19280	19280	19280	19280	0
24	20231109	195300	1892215140	19280	19280	19280	19280	0
25	20231109	195200	1892215140	19280	19280	19280	19280	0
26	20231109	195100	1892215140	19280	19280	19280	19280	0
27	20231109	195000	1892215140	19280	19280	19280	19280	0
28	20231109	194900	1892215140	19280	19280	19280	19280	0
29	20231109	194800	1892215140	19280	19280	19280	19280	0
30	20231109	194700	1892215140	19280	19280	19280	19280	0
31	20231109	194600	1892215140	19280	19280	19280	19280	0
32	20231109	194500	1892215140	19280	19280	19280	19280	4697
33	20231109	194400	1892215140	19280	19280	19280	19280	0
34	20231109	194300	1892215140	19280	19280	19280	19280	0
35	20231109	194200	1892215140	19280	19280	19280	19280	0
36	20231109	194100	1892215140	19280	19280	19280	19280	0
37	20231109	194000	1892215140	19280	19280	19280	19280	0
38	20231109	193900	1892215140	19280	19280	19280	19280	0
39	20231109	193800	1892215140	19280	19280	19280	19280	0
40	20231109	193700	1892215140	19280	19280	19280	19280	0
41	20231109	193600	1892215140	19280	19280	19280	19280	0
42	20231109	193500	1892215140	19280	19280	19280	19280	0
43	20231109	193400	1892215140	19280	19280	19280	19280	0
44	20231109	193300	1892215140	19280	19280	19280	19280	0
45	20231109	193200	1892215140	19280	19280	19280	19280	0
46	20231109	193100	1892215140	19280	19280	19280	19280	0
47	20231109	193000	1892215140	19280	19280	19280	19280	0
48	20231109	192900	1892215140	19280	19280	19280	19280	0
49	20231109	192800	1892215140	19280	19280	19280	19280	0
50	20231109	192700	1892215140	19280	19280	19280	19280	0
51	20231109	192600	1892215140	19280	19280	19280	19280	0
52	20231109	192500	1892215140	19280	19280	19280	19280	0
53	20231109	192400	1892215140	19280	19280	19280	19280	0
54	20231109	192300	1892215140	19280	19280	19280	19280	0
55	20231109	192200	1892215140	19280	19280	19280	19280	0
56	20231109	192100	1892215140	19280	19280	19280	19280	0
57	20231109	192000	1892215140	19280	19280	19280	19280	0
58	20231109	191900	1892215140	19280	19280	19280	19280	0
59	20231109	191800	1892215140	19280	19280	19280	19280	0
60	20231109	191700	1892215140	19280	19280	19280	19280	0
61	20231109	191600	1892215140	19280	19280	19280	19280	0
62	20231109	191500	1892215140	19280	19280	19280	19280	4697
63	20231109	191400	1892215140	19280	19280	19280	19280	0
64	20231109	191300	1892215140	19280	19280	19280	19280	0
65	20231109	191200	1892215140	19280	19280	19280	19280	0
66	20231109	191100	1892215140	19280	19280	19280	19280	0
67	20231109	191000	1892215140	19280	19280	19280	19280	0
68	20231109	190900	1892215140	19280	19280	19280	19280	0
69	20231109	190800	1892215140	19280	19280	19280	19280	0
70	20231109	190700	1892215140	19280	19280	19280	19280	0
71	20231109	190600	1892215140	19280	19280	19280	19280	0
72	20231109	190500	1892215140	19280	19280	19280	19280	0
73	20231109	190400	1892215140	19280	19280	19280	19280	0
74	20231109	190300	1892215140	19280	19280	19280	19280	0
75	20231109	190200	1892215140	19280	19280	19280	19280	0
76	20231109	190100	1892215140	19280	19280	19280	19280	0
77	20231109	190000	1892215140	19280	19280	19280	19280	0
78	20231109	185900	1892215140	19280	19280	19280	19280	0
79	20231109	185800	1892215140	19280	19280	19280	19280	0
80	20231109	185700	1892215140	19280	19280	19280	19280	0
81	20231109	185600	1892215140	19280	19280	19280	19280	0
82	20231109	185500	1892215140	19280	19280	19280	19280	0
83	20231109	185400	1892215140	19280	19280	19280	19280	0
84	20231109	185300	1892215140	19280	19280	19280	19280	0
85	20231109	185200	1892215140	19280	19280	19280	19280	0
86	20231109	185100	1892215140	19280	19280	19280	19280	0
87	20231109	185000	1892215140	19280	19280	19280	19280	0
88	20231109	184900	1892215140	19280	19280	19280	19280	0
89	20231109	184800	1892215140	19280	19280	19280	19280	0
90	20231109	184700	1892215140	19280	19280	19280	19280	0
91	20231109	184600	1892215140	19280	19280	19280	19280	0
92	20231109	184500	1892215140	19280	19280	19280	19280	4697
93	20231109	184400	1892215140	19280	19280	19280	19280	0
94	20231109	184300	1892215140	19280	19280	19280	19280	0
95	20231109	184200	1892215140	19280	19280	19280	19280	0
96	20231109	184100	1892215140	19280	19280	19280	19280	0
97	20231109	184000	1892215140	19280	19280	19280	19280	0
98	20231109	183900	1892215140	19280	19280	19280	19280	0
99	20231109	183800	1892215140	19280	19280	19280	19280	0
100	20231109	183700	1892215140	19280	19280	19280	19280	0
101	20231109	183600	1892215140	19280	19280	19280	19280	0
102	20231109	183500	1892215140	19280	19280	19280	19280	0
103	20231109	183400	1892215140	19280	19280	19280	19280	0
104	20231109	183300	1892215140	19280	19280	19280	19280	0
105	20231109	183200	1892215140	19280	19280	19280	19280	0
106	20231109	183100	1892215140	19280	19280	19280	19280	0
107	20231109	183000	1892215140	19280	19280	19280	19280	0
108	20231109	182900	1892215140	19280	19280	19280	19280	0
109	20231109	182800	1892215140	19280	19280	19280	19280	0
110	20231109	182700	1892215140	19280	19280	19280	19280	0
111	20231109	182600	1892215140	19280	19280	19280	19280	0
112	20231109	182500	1892215140	19280	19280	19280	19280	0
113	20231109	182400	1892215140	19280	19280	19280	19280	0
114	20231109	182300	1892215140	19280	19280	19280	19280	0
115	20231109	182200	1892215140	19280	19280	19280	19280	0
116	20231109	182100	1892215140	19280	19280	19280	19280	0
117	20231109	182000	1892215140	19280	19280	19280	19280	0
118	20231109	181900	1892215140	19280	19280	19280	19280	0
119	20231109	181800	1892215140	19280	19280	19280	19280	0
120	20231109	181700	1892215140	19280	19280	19280	19280	0
121	20231109	181600	1892215140	19280	19280	19280	19280	0
122	20231109	181500	1892215140	19280	19280	19280	19280	4697
123	20231109	181400	1892215140	19280	19280	19280	19280	0
124	20231109	181300	1892215140	19280	19280	19280	19280	0
125	20231109	181200	1892215140	19280	19280	19280	19280	0
126	20231109	181100	1892215140	19280	19280	19280	19280	0
127	20231109	181000	1892215140	19280	19280	19280	19280	0
128	20231109	180900	1892215140	19280	19280	19280	19280	0
129	20231109	180800	1892215140	19280	19280	19280	19280	0
130	20231109	180700	1892215140	19280	19280	19280	19280	0
131	20231109	180600	1892215140	19280	19280	19280	19280	0
132	20231109	180500	1892215140	19280	19280	19280	19280	0
133	20231109	180400	1892215140	19280	19280	19280	19280	0
134	20231109	180300	1892215140	19280	19280	19280	19280	0
135	20231109	180200	1892215140	19280	19280	19280	19280	0
136	20231109	180100	1892215140	19280	19280	19280	19280	0
137	20231109	180000	1892215140	19280	19280	19280	19280	0
138	20231109	175900	1892215140	19280	19280	19280	19280	0
139	20231109	175800	1892215140	19280	19280	19280	19280	0
140	20231109	175700	1892215140	19280	19280	19280	19280	0
141	20231109	175600	1892215140	19280	19280	19280	19280	0
142	20231109	175500	1892215140	19280	19280	19280	19280	0
143	20231109	175400	1892215140	19280	19280	19280	19280	0
144	20231109	175300	1892215140	19280	19280	19280	19280	0
145	20231109	175200	1892215140	19280	19280	19280	19280	0
146	20231109	175100	1892215140	19280	19280	19280	19280	0
147	20231109	175000	1892215140	19280	19280	19280	19280	0
148	20231109	174900	1892215140	19280	19280	19280	19280	0
149	20231109	174800	1892215140	19280	19280	19280	19280	0
150	20231109	174700	1892215140	19280	19280	19280	19280	0
151	20231109	174600	1892215140	19280	19280	19280	19280	0
152	20231109	174500	1892215140	19280	19280	19280	19280	4697
153	20231109	174400	1892215140	19280	19280	19280	19280	0
154	20231109	174300	1892215140	19280	19280	19280	19280	0
155	20231109	174200	1892215140	19280	19280	19280	19280	0
156	20231109	174100	1892215140	19280	19280	19280	19280	0
157	20231109	174000	1892215140	19280	19280	19280	19280	0
158	20231109	173900	1892215140	19280	19280	19280	19280	0
159	20231109	173800	1892215140	19280	19280	19280	19280	0
160	20231109	173700	1892215140	19280	19280	19280	19280	0
161	20231109	173600	1892215140	19280	19280	19280	19280	0
162	20231109	173500	1892215140	19280	19280	19280	19280	0
163	20231109	173400	1892215140	19280	19280	19280	19280	0
164	20231109	173300	1892215140	19280	19280	19280	19280	0
165	20231109	173200	1892215140	19280	19280	19280	19280	0
166	20231109	173100	1892215140	19280	19280	19280	19280	0
167	20231109	173000	1892215140	19280	19280	19280	19280	0
168	20231109	172900	1892215140	19280	19280	19280	19280	0
169	20231109	172800	1892215140	19280	19280	19280	19280	0
170	20231109	172700	1892215140	19280	19280	19280	19280	0
171	20231109	172600	1892215140	19280	19280	19280	19280	0
172	20231109	172500	1892215140	19280	19280	19280	19280	0
173	20231109	172400	1892215140	19280	19280	19280	19280	0
174	20231109	172300	1892215140	19280	19280	19280	19280	0
175	20231109	172200	1892215140	19280	19280	19280	19280	0
176	20231109	172100	1892215140	19280	19280	19280	19280	0
177	20231109	172000	1892215140	19280	19280	19280	19280	0
178	20231109	171900	1892215140	19280	19280	19280	19280	0
179	20231109	171800	1892215140	19280	19280	19280	19280	0
180	20231109	171700	1892215140	19280	19280	19280	19280	0
181	20231109	171600	1892215140	19280	19280	19280	19280	0
182	20231109	171500	1892215140	19280	19280	19280	19280	4697
183	20231109	171400	1892215140	19280	19280	19280	19280	0
184	20231109	171300	1892215140	19280	19280	19280	19280	0
185	20231109	171200	1892215140	19280	19280	19280	19280	0
186	20231109	171100	1892215140	19280	19280	19280	19280	0
187	20231109	171000	1892215140	19280	19280	19280	19280	0
188	20231109	170900	1892215140	19280	19280	19280	19280	0
189	20231109	170800	1892215140	19280	19280	19280	19280	0
190	20231109	170700	1892215140	19280	19280	19280	19280	0
191	20231109	170600	1892215140	19280	19280	19280	19280	0
192	20231109	170500	1892215140	19280	19280	19280	19280	0
193	20231109	170400	1892215140	19280	19280	19280	19280	0
194	20231109	170300	1892215140	19280	19280	19280	19280	0
195	20231109	170200	1892215140	19280	19280	19280	19280	0
196	20231109	170100	1892215140	19280	19280	19280	19280	0
197	20231109	170000	1892215140	19280	19280	19280	19280	0
198	20231109	165900	1892215140	19280	19280	19280	19280	0
199	20231109	165800	1892215140	19280	19280	19280	19280	0
200	20231109	165700	1892215140	19280	19280	19280	19280	0
201	20231109	165600	1892215140	19280	19280	19280	19280	0
202	20231109	165500	1892215140	19280	19280	19280	19280	0
203	20231109	165400	1892215140	19280	19280	19280	19280	0
204	20231109	165300	1892215140	19280	19280	19280	19280	0
205	20231109	165200	1892215140	19280	19280	19280	19280	0
206	20231109	165100	1892215140	19280	19280	19280	19280	0
207	20231109	165000	1892215140	19280	19280	19280	19280	0
208	20231109	164900	1892215140	19280	19280	19280	19280	0
209	20231109	164800	1892215140	19280	19280	19280	19280	0
210	20231109	164700	1892215140	19280	19280	19280	19280	0
211	20231109	164600	1892215140	19280	19280	19280	19280	0
212	20231109	164500	1892215140	19280	19280	19280	19280	4697
213	20231109	164400	1892215140	19280	19280	19280	19280	0
214	20231109	164300	1892215140	19280	19280	19280	19280	0
215	20231109	164200	1892215140	19280	19280	19280	19280	0
216	20231109	164100	1892215140	19280	19280	19280	19280	0
217	20231109	164000	1892215140	19280	19280	19280	19280	0
218	20231109	163900	1892215140	19280	19280	19280	19280	0
219	20231109	163800	1892215140	19280	19280	19280	19280	0
220	20231109	163700	1892215140	19280	19280	19280	19280	0
221	20231109	163600	1892215140	19280	19280	19280	19280	0
222	20231109	163500	1892215140	19280	19280	19280	19280	0
223	20231109	163400	1892215140	19280	19280	19280	19280	0
224	20231109	163300	1892215140	19280	19280	19280	19280	0
225	20231109	163200	1892215140	19280	19280	19280	19280	0
226	20231109	163100	1892215140	19280	19280	19280	19280	0
227	20231109	163000	1892215140	19280	19280	19280	19280	0
228	20231109	162900	1892215140	19280	19280	19280	19280	0
229	20231109	162800	1892215140	19280	19280	19280	19280	0
230	20231109	162700	1892215140	19280	19280	19280	19280	0
231	20231109	162600	1892215140	19280	19280	19280	19280	0
232	20231109	162500	1892215140	19280	19280	19280	19280	0
233	20231109	162400	1892215140	19280	19280	19280	19280	0
234	20231109	162300	1892215140	19280	19280	19280	19280	0
235	20231109	162200	1892215140	19280	19280	19280	19280	0
236	20231109	162100	1892215140	19280	19280	19280	19280	0
237	20231109	162000	1892215140	19280	19280	19280	19280	0
238	20231109	161900	1892215140	19280	19280	19280	19280	0
239	20231109	161800	1892215140	19280	19280	19280	19280	0
240	20231109	161700	1892215140	19280	19280	19280	19280	0
241	20231109	161600	1892215140	19280	19280	19280	19280	0
242	20231109	161500	1892215140	19280	19280	19280	19280	4697
243	20231109	161400	1892215140	19280	19280	19280	19280	0
244	20231109	161300	1892215140	19280	19280	19280	19280	0
245	20231109	161200	1892215140	19280	19280	19280	19280	0
246	20231109	161100	1892215140	19280	19280	19280	19280	0
247	20231109	161000	1892215140	19280	19280	19280	19280	0
248	20231109	160900	1892215140	19280	19280	19280	19280	0
249	20231109	160800	1892215140	19280	19280	19280	19280	0
250	20231109	160700	1892215140	19280	19280	19280	19280	0
251	20231109	160600	1892215140	19280	19280	19280	19280	0
252	20231109	160500	1892215140	19280	19280	19280	19280	0
253	20231109	160400	1892215140	19280	19280	19280	19280	0
254	20231109	160300	1892215140	19280	19280	19280	19280	0
255	20231109	160200	1892215140	19280	19280	19280	19280	0
256	20231109	160100	1892215140	19280	19280	19280	19280	0
257	20231109	160000	1892215140	19280	19280	19280	19280	0
258	20231109	155900	1892215140	19280	19280	19280	19280	0
259	20231109	155800	1892215140	19280	19280	19280	19280	0
260	20231109	155700	1892215140	19280	19280	19280	19280	0
261	20231109	155600	1892215140	19280	19280	19280	19280	0
262	20231109	155500	1892215140	19280	19280	19280	19280	0
263	20231109	155400	1892215140	19280	19280	19280	19280	0
264	20231109	155300	1892215140	19280	19280	19280	19280	0
265	20231109	155200	1892215140	19280	19280	19280	19280	0
266	20231109	155100	1892215140	19280	19280	19280	19280	0
267	20231109	155000	1892215140	19280	19280	19280	19280	0
268	20231109	154900	1892215140	19280	19280	19280	19280	0
269	20231109	154800	1892215140	19280	19280	19280	19280	0
270	20231109	154700	1892215140	19280	19280	19280	19280	0
271	20231109	154600	1892215140	19280	19280	19280	19280	0
272	20231109	154500	1892215140	19280	19280	19280	19280	4697
273	20231109	154400	1892215140	19280	19280	19280	19280	0
274	20231109	154300	1892215140	19280	19280	19280	19280	0
275	20231109	154200	1892215140	19280	19280	19280	19280	0
276	20231109	154100	1892215140	19280	19280	19280	19280	0
277	20231109	154000	1892215140	19280	19280	19280	19280	0
278	20231109	153900	1892215140	19280	19280	19280	19280	0
279	20231109	153800	1892215140	19280	19280	19280	19280	0
280	20231109	153700	1892215140	19280	19280	19280	19280	0
281	20231109	153600	1892215140	19280	19280	19280	19280	0
282	20231109	153500	1892215140	19280	19280	19280	19280	0
283	20231109	153400	1892215140	19280	19280	19280	19280	0
284	20231109	153300	1892215140	19280	19280	19280	19280	0
285	20231109	153200	1892215140	19280	19280	19280	19280	0
286	20231109	153100	1892215140	19280	19280	19280	19280	0
287	20231109	153000	1892215140	19280	19280	19280	19280	4697
288	20231109	152900	1801656980	19180	19180	19180	19180	0
289	20231109	152800	1801656980	19180	19180	19180	19180	0
290	20231109	152700	1801656980	19180	19180	19180	19180	0
291	20231109	152600	1801656980	19180	19180	19180	19180	0
292	20231109	152500	1801656980	19180	19180	19180	19180	0
293	20231109	152400	1801656980	19180	19180	19180	19180	0
294	20231109	152300	1801656980	19180	19180	19180	19180	0
295	20231109	152200	1801656980	19180	19180	19180	19180	0
296	20231109	152100	1801656980	19180	19180	19180	19180	0
297	20231109	152000	1801656980	19180	19180	19180	19180	0
298	20231109	151900	1801656980	19180	19150	19200	19150	93
299	20231109	151800	1799873230	19200	19160	19200	19150	128
300	20231109	151700	1797419600	19150	19170	19170	19150	773
301	20231109	151600	1782604580	19180	19180	19180	19170	10
302	20231109	151500	1782412850	19180	19180	19190	19180	116
303	20231109	151400	1780187960	19190	19190	19190	19180	40
304	20231109	151300	1779420680	19180	19180	19180	19180	118
305	20231109	151200	1777157440	19180	19190	19190	19180	301
306	20231109	151100	1771384250	19190	19190	19190	19180	77
307	20231109	151000	1769907240	19210	19180	19210	19180	118
308	20231109	150900	1767641580	19180	19180	19180	19180	79
309	20231109	150800	1766126360	19210	19200	19210	19180	174
310	20231109	150700	1762785880	19210	19200	19210	19200	97
311	20231109	150600	1760923470	19200	19180	19200	19180	204
312	20231109	150500	1757010630	19200	19180	19200	19180	69
313	20231109	150400	1755687170	19210	19180	19210	19180	129
314	20231109	150300	1753212920	19210	19210	19210	19210	1
315	20231109	150200	1753193710	19210	19180	19210	19180	221
316	20231109	150100	1748954630	19210	19210	19210	19190	59
317	20231109	150000	1747821760	19180	19210	19220	19180	259
318	20231109	145900	1742848630	19210	19190	19210	19180	448
319	20231109	145800	1734252210	19220	19190	19220	19190	70
320	20231109	145700	1732908520	19210	19190	19210	19190	95
321	20231109	145600	1731085150	19230	19200	19230	19200	186
322	20231109	145500	1727511570	19190	19210	19210	19190	87
323	20231109	145400	1725841660	19210	19210	19210	19210	16
324	20231109	145300	1725534300	19200	19210	19210	19200	289
325	20231109	145200	1719983780	19200	19200	19210	19200	129
326	20231109	145100	1717506830	19210	19200	19210	19200	78
327	20231109	145000	1716009090	19200	19190	19200	19190	215
328	20231109	144900	1711882620	19190	19200	19200	19190	73
329	20231109	144800	1710481080	19200	19210	19210	19170	169
330	20231109	144700	1707237970	19200	19190	19200	19170	81
331	20231109	144600	1705683420	19190	19200	19210	19170	175
332	20231109	144500	1702324000	19200	19190	19200	19190	71
333	20231109	144400	1700961220	19190	19200	19200	19190	102
334	20231109	144300	1699003600	19200	19190	19210	19160	171
335	20231109	144200	1695723930	19190	19180	19190	19180	42
336	20231109	144100	1694918060	19180	19190	19190	19180	145
337	20231109	144000	1692136870	19180	19170	19190	19170	96
338	20231109	143900	1690295470	19170	19190	19190	19170	72
339	20231109	143800	1688913980	19200	19210	19210	19200	73
340	20231109	143700	1687511780	19200	19210	19210	19200	206
341	20231109	143600	1683556190	19210	19200	19210	19190	108
342	20231109	143500	1681482760	19190	19190	19200	19190	128
343	20231109	143400	1679026300	19200	19210	19210	19190	93
344	20231109	143300	1677241140	19210	19200	19210	19190	198
345	20231109	143200	1673439580	19190	19170	19190	19150	401
346	20231109	143100	1665749110	19170	19170	19170	19170	10
347	20231109	143000	1665557410	19160	19170	19170	19160	306
348	20231109	142900	1659692530	19170	19180	19180	19170	30
349	20231109	142800	1659117390	19180	19190	19190	19180	120
350	20231109	142700	1656815490	19180	19180	19190	19180	263
351	20231109	142600	1651769700	19170	19190	19190	19170	77
352	20231109	142500	1650293310	19180	19170	19190	19170	132
353	20231109	142400	1647762200	19180	19190	19190	19180	99
354	20231109	142300	1645863230	19180	19180	19180	19160	169
355	20231109	142200	1642623720	19180	19180	19180	19170	66
356	20231109	142100	1641358210	19170	19180	19180	19170	170
357	20231109	142000	1638098770	19170	19150	19170	19150	302
358	20231109	141900	1632312900	19150	19150	19150	19150	79
359	20231109	141800	1630800050	19170	19150	19170	19150	114
360	20231109	141700	1628616250	19150	19170	19180	19150	257
361	20231109	141600	1623689550	19160	19170	19170	19150	145
362	20231109	141500	1620911860	19160	19150	19170	19150	102
363	20231109	141400	1618957890	19160	19180	19180	19160	261
364	20231109	141300	1613953340	19180	19170	19180	19140	155
365	20231109	141200	1610983570	19170	19170	19180	19140	200
366	20231109	141100	1607153140	19170	19180	19180	19170	91
367	20231109	141000	1605408130	19170	19170	19190	19170	442
368	20231109	140900	1596933520	19160	19170	19170	19140	138
369	20231109	140800	1594290410	19170	19170	19170	19170	125
370	20231109	140700	1591894160	19150	19150	19160	19150	340
371	20231109	140600	1585381250	19140	19130	19150	19130	608
372	20231109	140500	1573743340	19140	19130	19140	19130	526
373	20231109	140400	1563680820	19130	19120	19140	19120	60
374	20231109	140300	1562532900	19120	19120	19130	19110	454
375	20231109	140200	1553854100	19120	19130	19140	19120	305
376	20231109	140100	1548020780	19130	19150	19150	19130	1520
377	20231109	140000	1518937870	19140	19140	19150	19140	598
378	20231109	135900	1507489780	19140	19150	19150	19140	126
379	20231109	135800	1505077990	19150	19150	19150	19140	1457
380	20231109	135700	1477178070	19160	19160	19170	19160	860
381	20231109	135600	1460698830	19160	19170	19170	19160	134
382	20231109	135500	1458131220	19170	19160	19170	19160	51
383	20231109	135400	1457153920	19160	19180	19180	19160	302
384	20231109	135300	1451364140	19160	19160	19160	19160	78
385	20231109	135200	1449869660	19170	19170	19170	19170	40
386	20231109	135100	1449102860	19160	19200	19200	19160	91
387	20231109	135000	1447358140	19200	19170	19200	19170	141
388	20231109	134900	1444654570	19170	19220	19220	19170	1151
389	20231109	134800	1422580420	19230	19230	19230	19230	16
390	20231109	134700	1422272740	19210	19210	19220	19210	130
391	20231109	134600	1419775110	19210	19200	19210	19200	45
392	20231109	134500	1418910830	19210	19210	19210	19210	21
393	20231109	134400	1418507420	19230	19200	19230	19200	183
394	20231109	134300	1414991390	19210	19210	19210	19210	62
395	20231109	134200	1413800370	19210	19210	19220	19210	136
396	20231109	134100	1411187510	19220	19220	19220	19220	15
397	20231109	134000	1410899210	19210	19200	19210	19190	102
398	20231109	133900	1408940750	19220	19220	19220	19220	13
399	20231109	133800	1408690890	19200	19200	19220	19200	93
400	20231109	133700	1406904970	19220	19200	19220	19200	363
401	20231109	133600	1399931830	19200	19220	19220	19200	89
402	20231109	133500	1398222490	19200	19200	19220	19200	121
403	20231109	133400	1395899270	19220	19210	19220	19210	188
404	20231109	133300	1392287300	19210	19230	19230	19210	35
405	20231109	133200	1391614530	19230	19230	19230	19230	142
406	20231109	133100	1388883870	19230	19280	19280	19230	51
407	20231109	133000	1387902220	19270	19240	19270	19240	191
408	20231109	132900	1384222130	19240	19270	19270	19240	92
409	20231109	132800	1382451600	19280	19270	19290	19200	5606
410	20231109	132700	1274718210	19290	19290	19290	19290	160
411	20231109	132600	1271631810	19290	19290	19300	19270	116
412	20231109	132500	1269394350	19290	19280	19290	19280	716
413	20231109	132400	1255589690	19280	19270	19280	19270	153
414	20231109	132300	1252640880	19260	19260	19260	19260	55
415	20231109	132200	1251581580	19260	19270	19270	19240	35
416	20231109	132100	1250907810	19260	19240	19260	19230	248
417	20231109	132000	1246135840	19240	19240	19240	19240	45
418	20231109	131900	1245270040	19240	19240	19240	19230	57
419	20231109	131800	1244173530	19280	19280	19280	19280	13
420	20231109	131700	1243922890	19280	19280	19280	19230	257
421	20231109	131600	1238975180	19280	19240	19280	19240	19
422	20231109	131500	1238609060	19270	19280	19280	19270	85
423	20231109	131400	1236970660	19280	19260	19280	19260	162
424	20231109	131300	1233850220	19240	19240	19250	19240	462
425	20231109	131200	1224959390	19230	19220	19230	19220	62
426	20231109	131100	1223767280	19230	19250	19250	19230	222
427	20231109	131000	1219494460	19230	19250	19250	19230	291
428	20231109	130900	1213898250	19250	19250	19250	19250	15
429	20231109	130800	1213609500	19250	19250	19250	19230	92
430	20231109	130700	1211840040	19250	19250	19250	19250	184
431	20231109	130600	1208298040	19250	19230	19250	19230	93
432	20231109	130500	1206509330	19250	19250	19250	19250	29
433	20231109	130400	1205951080	19230	19250	19250	19230	238
434	20231109	130300	1201371120	19250	19230	19250	19230	109
435	20231109	130200	1199274450	19250	19250	19250	19250	8
436	20231109	130100	1199120450	19250	19240	19250	19230	433
437	20231109	130000	1190791700	19240	19240	19240	19240	14
438	20231109	125900	1190522340	19240	19250	19250	19240	165
439	20231109	125800	1187347580	19250	19250	19250	19250	34
440	20231109	125700	1186693080	19240	19240	19240	19230	133
441	20231109	125600	1184135100	19240	19230	19240	19230	95
442	20231109	125500	1182308120	19230	19240	19240	19230	93
443	20231109	125400	1180519420	19240	19230	19240	19230	263
444	20231109	125300	1175460320	19240	19240	19240	19240	29
445	20231109	125200	1174902360	19240	19230	19240	19230	347
446	20231109	125100	1168228870	19240	19240	19240	19240	188
447	20231109	125000	1164611750	19240	19240	19240	19230	191
448	20231109	124900	1160937680	19240	19240	19240	19230	202
449	20231109	124800	1157053010	19240	19250	19270	19240	1789
450	20231109	124700	1122630410	19250	19250	19250	19240	42
451	20231109	124600	1121822060	19250	19250	19250	19250	2
452	20231109	124500	1121783560	19270	19240	19270	19240	109
453	20231109	124400	1119685500	19270	19270	19270	19270	161
454	20231109	124300	1116583030	19250	19250	19250	19240	87
455	20231109	124200	1114908500	19280	19280	19280	19280	15
456	20231109	124100	1114619300	19280	19280	19280	19250	254
457	20231109	124000	1109724490	19280	19280	19280	19280	13
458	20231109	123900	1109473850	19280	19290	19290	19280	16
459	20231109	123800	1109165220	19290	19250	19290	19250	112
460	20231109	123700	1107008090	19280	19280	19280	19280	28
461	20231109	123600	1106468250	19250	19280	19280	19250	37
462	20231109	123500	1105755340	19310	19310	19310	19310	31
463	20231109	123400	1105156730	19310	19280	19310	19280	253
464	20231109	123300	1100277030	19290	19280	19290	19280	40
465	20231109	123200	1099505520	19290	19300	19310	19280	36
466	20231109	123100	1098811060	19300	19250	19300	19250	51
467	20231109	123000	1097828060	19250	19250	19290	19250	310
468	20231109	122900	1091859090	19250	19290	19290	19250	211
469	20231109	122800	1087796540	19290	19270	19290	19250	192
470	20231109	122700	1084096600	19260	19270	19270	19260	102
471	20231109	122600	1082131840	19260	19260	19260	19260	0
472	20231109	122500	1082131840	19260	19300	19300	19260	72
473	20231109	122400	1080743960	19300	19270	19300	19270	153
474	20231109	122300	1077791390	19270	19300	19300	19270	21
475	20231109	122200	1077386270	19270	19290	19300	19270	117
476	20231109	122100	1075129640	19290	19290	19300	19280	134
477	20231109	122000	1072544870	19300	19300	19300	19290	49
478	20231109	121900	1071599340	19300	19300	19300	19300	17
479	20231109	121800	1071271240	19290	19330	19330	19290	208
480	20231109	121700	1067252810	19330	19300	19330	19300	56
481	20231109	121600	1066170840	19300	19330	19330	19300	182
482	20231109	121500	1062655120	19330	19300	19330	19300	74
483	20231109	121400	1061225990	19290	19300	19300	19290	92
484	20231109	121300	1059451150	19290	19300	19300	19290	38
485	20231109	121200	1058717920	19310	19310	19310	19310	13
486	20231109	121100	1058466890	19300	19320	19320	19270	163
487	20231109	121000	1055322780	19320	19320	19320	19320	15
488	20231109	120900	1055032980	19320	19320	19330	19320	183
489	20231109	120800	1051497290	19320	19320	19330	19320	85
490	20231109	120700	1049854900	19290	19320	19320	19290	108
491	20231109	120600	1047770650	19290	19320	19320	19290	10
492	20231109	120500	1047577690	19320	19290	19330	19290	151
493	20231109	120400	1044663210	19290	19290	19290	19280	44
494	20231109	120300	1043814620	19320	19320	19320	19320	16
495	20231109	120200	1043505500	19320	19290	19320	19290	91
496	20231109	120100	1041749720	19320	19320	19320	19320	189
497	20231109	120000	1038098240	19280	19330	19330	19280	214
498	20231109	115900	1033964350	19330	19320	19330	19320	42
499	20231109	115800	1033152530	19320	19320	19330	19320	238
500	20231109	115700	1028552780	19330	19320	19330	19320	43
501	20231109	115600	1027721740	19320	19330	19330	19320	79
502	20231109	115500	1026195300	19330	19270	19330	19270	145
503	20231109	115400	1023396400	19330	19330	19330	19330	15
504	20231109	115300	1023106450	19330	19330	19330	19260	157
505	20231109	115200	1020072830	19330	19340	19340	19330	187
506	20231109	115100	1016456260	19330	19330	19330	19250	270
507	20231109	115000	1011248370	19340	19330	19340	19330	123
508	20231109	114900	1008870730	19340	19340	19340	19340	30
509	20231109	114800	1008290530	19340	19340	19340	19330	136
510	20231109	114700	1005661300	19340	19340	19340	19340	14
511	20231109	114600	1005390540	19330	19350	19350	19330	44
512	20231109	114500	1004539590	19340	19330	19340	19330	83
513	20231109	114400	1002935010	19300	19340	19340	19300	47
514	20231109	114300	1002026850	19330	19330	19340	19330	24
515	20231109	114200	1001562820	19280	19330	19340	19280	207
516	20231109	114100	997562070	19330	19270	19330	19270	33
517	20231109	114000	996925200	19330	19330	19330	19330	16
518	20231109	113900	996615920	19340	19340	19340	19270	30
519	20231109	113800	996036770	19350	19340	19350	19340	220
520	20231109	113700	991781640	19260	19310	19340	19260	143
521	20231109	113600	989021680	19310	19350	19350	19310	259
522	20231109	113500	984017030	19340	19340	19350	19340	100
523	20231109	113400	982082840	19340	19340	19350	19340	40
524	20231109	113300	981309230	19340	19340	19350	19340	210
525	20231109	113200	977245870	19330	19310	19330	19310	87
526	20231109	113100	975565090	19280	19300	19300	19280	91
527	20231109	113000	973810110	19280	19290	19300	19280	87
528	20231109	112900	972131950	19300	19310	19310	19300	91
529	20231109	112800	970375460	19300	19300	19310	19290	354
530	20231109	112700	963543260	19300	19300	19300	19290	9
531	20231109	112600	963369620	19290	19300	19300	19290	122
532	20231109	112500	961015810	19300	19290	19300	19290	27
533	20231109	112400	960494920	19300	19300	19300	19300	73
534	20231109	112300	959086020	19290	19300	19300	19290	65
535	20231109	112200	957831660	19310	19300	19310	19300	417
536	20231109	112100	949783290	19300	19310	19310	19300	28
537	20231109	112000	949242800	19320	19310	19320	19310	21
538	20231109	111900	948837120	19310	19330	19330	19310	181
539	20231109	111800	945338720	19330	19320	19330	19320	22
540	20231109	111700	944913530	19290	19320	19320	19290	79
541	20231109	111600	943389590	19320	19290	19330	19290	43
542	20231109	111500	942559140	19330	19250	19330	19250	263
543	20231109	111400	937489920	19250	19240	19250	19170	227
544	20231109	111300	933126710	19240	19240	19240	19240	30
545	20231109	111200	932549510	19170	19170	19250	19170	250
546	20231109	111100	927743310	19250	19250	19250	19250	15
547	20231109	111000	927454560	19170	19260	19280	19170	51
548	20231109	110900	926473560	19260	19280	19280	19260	168
549	20231109	110800	923237480	19150	19280	19280	19150	107
550	20231109	110700	921184170	19280	19250	19280	19160	2319
551	20231109	110600	876725040	19250	19260	19280	19250	105
552	20231109	110500	874702720	19260	19270	19270	19250	91
553	20231109	110400	872950320	19280	19270	19280	19260	120
554	20231109	110300	870638980	19260	19280	19280	19260	38
555	20231109	110200	869906660	19280	19260	19280	19250	35
556	20231109	110100	869232490	19270	19190	19270	19190	90
557	20231109	110000	867504350	19280	19190	19320	19190	47
558	20231109	105900	866598680	19200	19350	19360	19200	342
559	20231109	105800	860000240	19350	19360	19360	19280	30
560	20231109	105700	859420780	19360	19360	19360	19360	14
561	20231109	105600	859149740	19360	19360	19360	19280	51
562	20231109	105500	858163680	19360	19340	19360	19340	231
563	20231109	105400	853691760	19340	19380	19380	19340	40
564	20231109	105300	852917040	19380	19370	19380	19370	18
565	20231109	105200	852568240	19370	19340	19380	19340	181
566	20231109	105100	849062400	19340	19340	19340	19340	5
567	20231109	105000	848965700	19380	19340	19380	19340	130
568	20231109	104900	846450300	19340	19340	19390	19340	661
569	20231109	104800	833656210	19350	19290	19350	19290	1225
570	20231109	104700	809996550	19280	19290	19290	19260	91
571	20231109	104600	808242230	19290	19260	19290	19260	105
572	20231109	104500	806218990	19170	19210	19260	19170	2718
573	20231109	104400	754087320	19270	19270	19270	19270	16
574	20231109	104300	753779000	19210	19270	19270	19210	28
575	20231109	104200	753240280	19280	19270	19280	19210	306
576	20231109	104100	747344270	19270	19210	19280	19210	54
577	20231109	104000	746303790	19210	19270	19270	19210	809
578	20231109	103900	730757550	19280	19280	19290	19280	160
579	20231109	103800	727672550	19280	19270	19280	19270	30
580	20231109	103700	727094310	19270	19270	19270	19270	13
581	20231109	103600	726843800	19270	19290	19300	19270	177
582	20231109	103500	723429340	19290	19260	19290	19260	29
583	20231109	103400	722870350	19300	19260	19300	19260	17
584	20231109	103300	722542330	19260	19300	19300	19260	32
585	20231109	103200	721925250	19300	19260	19310	19260	170
586	20231109	103100	718643060	19260	19260	19260	19260	4
587	20231109	103000	718566020	19320	19260	19320	19250	129
588	20231109	102900	716079390	19270	19350	19350	19270	299
589	20231109	102800	710305740	19350	19330	19350	19330	17
590	20231109	102700	709976810	19330	19340	19340	19330	180
591	20231109	102600	706497270	19350	19320	19350	19320	188
592	20231109	102500	702861330	19350	19350	19350	19350	70
593	20231109	102400	701506830	19390	19390	19400	19350	94
594	20231109	102300	699684710	19390	19370	19390	19370	292
595	20231109	102200	694024430	19350	19270	19350	19270	1527
596	20231109	102100	664547720	19270	19270	19270	19270	0
597	20231109	102000	664547720	19270	19270	19270	19260	233
598	20231109	101900	660059350	19270	19230	19270	19230	107
599	20231109	101800	657999080	19230	19230	19230	19230	305
600	20231109	101700	652133930	19230	19230	19230	19230	18
601	20231109	101600	651787790	19230	19230	19230	19220	250
602	20231109	101500	646980910	19220	19240	19240	19220	1150
603	20231109	101400	624877370	19240	19250	19250	19240	609
604	20231109	101300	613159730	19250	19240	19280	19240	245
605	20231109	101200	608444650	19230	19230	19230	19230	5
606	20231109	101100	608348500	19230	19250	19250	19230	40
607	20231109	101000	607578700	19230	19230	19230	19220	80
608	20231109	100900	606040940	19240	19240	19240	19230	216
609	20231109	100800	601885320	19220	19220	19220	19220	15
610	20231109	100700	601597020	19260	19260	19260	19260	30
611	20231109	100600	601019220	19260	19250	19260	19210	243
612	20231109	100500	596343810	19260	19260	19260	19260	15
613	20231109	100400	596054910	19210	19270	19270	19210	71
614	20231109	100300	594688100	19250	19250	19280	19250	328
615	20231109	100200	588369450	19250	19220	19260	19220	1311
616	20231109	100100	563138250	19220	19220	19220	19220	156
617	20231109	100000	560139930	19240	19240	19240	19240	1
618	20231109	095900	560120690	19230	19170	19240	19170	441
619	20231109	095800	551653080	19190	19190	19190	19190	0
620	20231109	095700	551653080	19190	19210	19220	19190	1195
621	20231109	095600	528708780	19210	19240	19240	19200	2118
622	20231109	095500	487973020	19250	19270	19270	19250	329
623	20231109	095400	481638850	19270	19260	19270	19260	131
624	20231109	095300	479115650	19270	19260	19280	19260	239
625	20231109	095200	474509330	19250	19250	19260	19240	577
626	20231109	095100	463406980	19240	19250	19260	19240	172
627	20231109	095000	460096300	19240	19250	19250	19240	96
628	20231109	094900	458249070	19240	19230	19240	19220	193
629	20231109	094800	454538480	19220	19240	19240	19220	31
630	20231109	094700	453942370	19230	19230	19230	19230	19
631	20231109	094600	453577000	19220	19220	19240	19220	363
632	20231109	094500	446598270	19230	19240	19240	19230	71
633	20231109	094400	445232250	19240	19250	19250	19240	89
634	20231109	094300	443519760	19260	19240	19260	19220	117
635	20231109	094200	441268520	19250	19230	19250	19220	199
636	20231109	094100	437443260	19230	19250	19250	19230	111
637	20231109	094000	435306810	19250	19240	19250	19240	142
638	20231109	093900	432574700	19220	19250	19270	19220	808
639	20231109	093800	417023340	19260	19250	19270	19250	88
640	20231109	093700	415328830	19260	19270	19280	19260	145
641	20231109	093600	412535360	19270	19260	19270	19250	237
642	20231109	093500	407970490	19280	19280	19280	19250	43
643	20231109	093400	407142230	19290	19270	19290	19250	514
644	20231109	093300	397233810	19280	19270	19280	19270	201
645	20231109	093200	393360340	19280	19290	19290	19280	63
646	20231109	093100	392145140	19310	19310	19310	19310	1
647	20231109	093000	392125830	19310	19330	19330	19310	16
648	20231109	092900	391816850	19350	19330	19350	19300	182
649	20231109	092800	388299370	19350	19420	19420	19350	4126
650	20231109	092700	308219750	19430	19440	19450	19430	93
651	20231109	092600	306411920	19440	19450	19450	19440	96
652	20231109	092500	304545340	19440	19470	19470	19440	108
653	20231109	092400	302444410	19500	19500	19500	19500	120
654	20231109	092300	300104410	19500	19540	19540	19500	1041
655	20231109	092200	279779780	19550	19560	19560	19530	488
656	20231109	092100	270240670	19560	19540	19600	19530	1365
657	20231109	092000	243541960	19540	19480	19570	19480	3537
658	20231109	091900	174501460	19480	19400	19480	19400	2141
659	20231109	091800	132851260	19400	19440	19440	19400	183
660	20231109	091700	129298450	19440	19410	19440	19400	127
661	20231109	091600	126830770	19410	19330	19410	19330	2032
662	20231109	091500	87511280	19290	19290	19290	19290	0
663	20231109	091400	87511280	19290	19320	19330	19290	459
664	20231109	091300	78643830	19300	19280	19300	19280	320
665	20231109	091200	72469500	19280	19280	19280	19270	104
666	20231109	091100	70464480	19280	19280	19290	19280	229
667	20231109	091000	66049270	19200	19300	19300	19190	1421
668	20231109	090900	38676780	19300	19310	19340	19300	383
669	20231109	090800	31282850	19320	19340	19360	19320	198
670	20231109	090700	27452710	19340	19280	19340	19280	33
671	20231109	090600	26815530	19280	19250	19280	19250	121
672	20231109	090500	24485820	19250	19250	19250	19250	0
673	20231109	090400	24485820	19250	19200	19250	19200	258
674	20231109	090300	19531420	19200	19130	19200	19130	83
675	20231109	090200	17943070	19130	19130	19140	19130	552
676	20231109	090100	7382310	19180	19190	19200	19120	60
677	20231109	090000	6231450	19180	19080	19180	19080	226