KissMeData/226950/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204000	1186832800	13640	13640	13640	13640	644
3	20231110	203900	1186832800	13640	13640	13640	13640	0
4	20231110	203800	1186832800	13640	13640	13640	13640	0
5	20231110	203700	1186832800	13640	13640	13640	13640	0
6	20231110	203600	1186832800	13640	13640	13640	13640	0
7	20231110	203500	1186832800	13640	13640	13640	13640	0
8	20231110	203400	1186832800	13640	13640	13640	13640	0
9	20231110	203300	1186832800	13640	13640	13640	13640	0
10	20231110	203200	1186832800	13640	13640	13640	13640	0
11	20231110	203100	1186832800	13640	13640	13640	13640	0
12	20231110	203000	1186832800	13640	13640	13640	13640	0
13	20231110	202900	1186832800	13640	13640	13640	13640	0
14	20231110	202800	1186832800	13640	13640	13640	13640	0
15	20231110	202700	1186832800	13640	13640	13640	13640	0
16	20231110	202600	1186832800	13640	13640	13640	13640	0
17	20231110	202500	1186832800	13640	13640	13640	13640	0
18	20231110	202400	1186832800	13640	13640	13640	13640	0
19	20231110	202300	1186832800	13640	13640	13640	13640	0
20	20231110	202200	1186832800	13640	13640	13640	13640	0
21	20231110	202100	1186832800	13640	13640	13640	13640	0
22	20231110	202000	1186832800	13640	13640	13640	13640	0
23	20231110	201900	1186832800	13640	13640	13640	13640	0
24	20231110	201800	1186832800	13640	13640	13640	13640	0
25	20231110	201700	1186832800	13640	13640	13640	13640	0
26	20231110	201600	1186832800	13640	13640	13640	13640	0
27	20231110	201500	1186832800	13640	13640	13640	13640	0
28	20231110	201400	1186832800	13640	13640	13640	13640	0
29	20231110	201300	1186832800	13640	13640	13640	13640	0
30	20231110	201200	1186832800	13640	13640	13640	13640	0
31	20231110	201100	1186832800	13640	13640	13640	13640	0
32	20231110	201000	1186832800	13640	13640	13640	13640	644
33	20231110	200900	1186832800	13640	13640	13640	13640	0
34	20231110	200800	1186832800	13640	13640	13640	13640	0
35	20231110	200700	1186832800	13640	13640	13640	13640	0
36	20231110	200600	1186832800	13640	13640	13640	13640	0
37	20231110	200500	1186832800	13640	13640	13640	13640	0
38	20231110	200400	1186832800	13640	13640	13640	13640	0
39	20231110	200300	1186832800	13640	13640	13640	13640	0
40	20231110	200200	1186832800	13640	13640	13640	13640	0
41	20231110	200100	1186832800	13640	13640	13640	13640	0
42	20231110	200000	1186832800	13640	13640	13640	13640	0
43	20231110	195900	1186832800	13640	13640	13640	13640	0
44	20231110	195800	1186832800	13640	13640	13640	13640	0
45	20231110	195700	1186832800	13640	13640	13640	13640	0
46	20231110	195600	1186832800	13640	13640	13640	13640	0
47	20231110	195500	1186832800	13640	13640	13640	13640	0
48	20231110	195400	1186832800	13640	13640	13640	13640	0
49	20231110	195300	1186832800	13640	13640	13640	13640	0
50	20231110	195200	1186832800	13640	13640	13640	13640	0
51	20231110	195100	1186832800	13640	13640	13640	13640	0
52	20231110	195000	1186832800	13640	13640	13640	13640	0
53	20231110	194900	1186832800	13640	13640	13640	13640	0
54	20231110	194800	1186832800	13640	13640	13640	13640	0
55	20231110	194700	1186832800	13640	13640	13640	13640	0
56	20231110	194600	1186832800	13640	13640	13640	13640	0
57	20231110	194500	1186832800	13640	13640	13640	13640	0
58	20231110	194400	1186832800	13640	13640	13640	13640	0
59	20231110	194300	1186832800	13640	13640	13640	13640	0
60	20231110	194200	1186832800	13640	13640	13640	13640	0
61	20231110	194100	1186832800	13640	13640	13640	13640	0
62	20231110	194000	1186832800	13640	13640	13640	13640	644
63	20231110	193900	1186832800	13640	13640	13640	13640	0
64	20231110	193800	1186832800	13640	13640	13640	13640	0
65	20231110	193700	1186832800	13640	13640	13640	13640	0
66	20231110	193600	1186832800	13640	13640	13640	13640	0
67	20231110	193500	1186832800	13640	13640	13640	13640	0
68	20231110	193400	1186832800	13640	13640	13640	13640	0
69	20231110	193300	1186832800	13640	13640	13640	13640	0
70	20231110	193200	1186832800	13640	13640	13640	13640	0
71	20231110	193100	1186832800	13640	13640	13640	13640	0
72	20231110	193000	1186832800	13640	13640	13640	13640	0
73	20231110	192900	1186832800	13640	13640	13640	13640	0
74	20231110	192800	1186832800	13640	13640	13640	13640	0
75	20231110	192700	1186832800	13640	13640	13640	13640	0
76	20231110	192600	1186832800	13640	13640	13640	13640	0
77	20231110	192500	1186832800	13640	13640	13640	13640	0
78	20231110	192400	1186832800	13640	13640	13640	13640	0
79	20231110	192300	1186832800	13640	13640	13640	13640	0
80	20231110	192200	1186832800	13640	13640	13640	13640	0
81	20231110	192100	1186832800	13640	13640	13640	13640	0
82	20231110	192000	1186832800	13640	13640	13640	13640	0
83	20231110	191900	1186832800	13640	13640	13640	13640	0
84	20231110	191800	1186832800	13640	13640	13640	13640	0
85	20231110	191700	1186832800	13640	13640	13640	13640	0
86	20231110	191600	1186832800	13640	13640	13640	13640	0
87	20231110	191500	1186832800	13640	13640	13640	13640	0
88	20231110	191400	1186832800	13640	13640	13640	13640	0
89	20231110	191300	1186832800	13640	13640	13640	13640	0
90	20231110	191200	1186832800	13640	13640	13640	13640	0
91	20231110	191100	1186832800	13640	13640	13640	13640	0
92	20231110	191000	1186832800	13640	13640	13640	13640	644
93	20231110	190900	1186832800	13640	13640	13640	13640	0
94	20231110	190800	1186832800	13640	13640	13640	13640	0
95	20231110	190700	1186832800	13640	13640	13640	13640	0
96	20231110	190600	1186832800	13640	13640	13640	13640	0
97	20231110	190500	1186832800	13640	13640	13640	13640	0
98	20231110	190400	1186832800	13640	13640	13640	13640	0
99	20231110	190300	1186832800	13640	13640	13640	13640	0
100	20231110	190200	1186832800	13640	13640	13640	13640	0
101	20231110	190100	1186832800	13640	13640	13640	13640	0
102	20231110	190000	1186832800	13640	13640	13640	13640	0
103	20231110	185900	1186832800	13640	13640	13640	13640	0
104	20231110	185800	1186832800	13640	13640	13640	13640	0
105	20231110	185700	1186832800	13640	13640	13640	13640	0
106	20231110	185600	1186832800	13640	13640	13640	13640	0
107	20231110	185500	1186832800	13640	13640	13640	13640	0
108	20231110	185400	1186832800	13640	13640	13640	13640	0
109	20231110	185300	1186832800	13640	13640	13640	13640	0
110	20231110	185200	1186832800	13640	13640	13640	13640	0
111	20231110	185100	1186832800	13640	13640	13640	13640	0
112	20231110	185000	1186832800	13640	13640	13640	13640	0
113	20231110	184900	1186832800	13640	13640	13640	13640	0
114	20231110	184800	1186832800	13640	13640	13640	13640	0
115	20231110	184700	1186832800	13640	13640	13640	13640	0
116	20231110	184600	1186832800	13640	13640	13640	13640	0
117	20231110	184500	1186832800	13640	13640	13640	13640	0
118	20231110	184400	1186832800	13640	13640	13640	13640	0
119	20231110	184300	1186832800	13640	13640	13640	13640	0
120	20231110	184200	1186832800	13640	13640	13640	13640	0
121	20231110	184100	1186832800	13640	13640	13640	13640	0
122	20231110	184000	1186832800	13640	13640	13640	13640	644
123	20231110	183900	1186832800	13640	13640	13640	13640	0
124	20231110	183800	1186832800	13640	13640	13640	13640	0
125	20231110	183700	1186832800	13640	13640	13640	13640	0
126	20231110	183600	1186832800	13640	13640	13640	13640	0
127	20231110	183500	1186832800	13640	13640	13640	13640	0
128	20231110	183400	1186832800	13640	13640	13640	13640	0
129	20231110	183300	1186832800	13640	13640	13640	13640	0
130	20231110	183200	1186832800	13640	13640	13640	13640	0
131	20231110	183100	1186832800	13640	13640	13640	13640	0
132	20231110	183000	1186832800	13640	13640	13640	13640	0
133	20231110	182900	1186832800	13640	13640	13640	13640	0
134	20231110	182800	1186832800	13640	13640	13640	13640	0
135	20231110	182700	1186832800	13640	13640	13640	13640	0
136	20231110	182600	1186832800	13640	13640	13640	13640	0
137	20231110	182500	1186832800	13640	13640	13640	13640	0
138	20231110	182400	1186832800	13640	13640	13640	13640	0
139	20231110	182300	1186832800	13640	13640	13640	13640	0
140	20231110	182200	1186832800	13640	13640	13640	13640	0
141	20231110	182100	1186832800	13640	13640	13640	13640	0
142	20231110	182000	1186832800	13640	13640	13640	13640	0
143	20231110	181900	1186832800	13640	13640	13640	13640	0
144	20231110	181800	1186832800	13640	13640	13640	13640	0
145	20231110	181700	1186832800	13640	13640	13640	13640	0
146	20231110	181600	1186832800	13640	13640	13640	13640	0
147	20231110	181500	1186832800	13640	13640	13640	13640	0
148	20231110	181400	1186832800	13640	13640	13640	13640	0
149	20231110	181300	1186832800	13640	13640	13640	13640	0
150	20231110	181200	1186832800	13640	13640	13640	13640	0
151	20231110	181100	1186832800	13640	13640	13640	13640	0
152	20231110	181000	1186832800	13640	13640	13640	13640	644
153	20231110	180900	1186832800	13640	13640	13640	13640	0
154	20231110	180800	1186832800	13640	13640	13640	13640	0
155	20231110	180700	1186832800	13640	13640	13640	13640	0
156	20231110	180600	1186832800	13640	13640	13640	13640	0
157	20231110	180500	1186832800	13640	13640	13640	13640	0
158	20231110	180400	1186832800	13640	13640	13640	13640	0
159	20231110	180300	1186832800	13640	13640	13640	13640	0
160	20231110	180200	1186832800	13640	13640	13640	13640	0
161	20231110	180100	1186832800	13640	13640	13640	13640	0
162	20231110	180000	1186832800	13640	13640	13640	13640	0
163	20231110	175900	1186832800	13640	13640	13640	13640	0
164	20231110	175800	1186832800	13640	13640	13640	13640	0
165	20231110	175700	1186832800	13640	13640	13640	13640	0
166	20231110	175600	1186832800	13640	13640	13640	13640	0
167	20231110	175500	1186832800	13640	13640	13640	13640	0
168	20231110	175400	1186832800	13640	13640	13640	13640	0
169	20231110	175300	1186832800	13640	13640	13640	13640	0
170	20231110	175200	1186832800	13640	13640	13640	13640	0
171	20231110	175100	1186832800	13640	13640	13640	13640	0
172	20231110	175000	1186832800	13640	13640	13640	13640	0
173	20231110	174900	1186832800	13640	13640	13640	13640	0
174	20231110	174800	1186832800	13640	13640	13640	13640	0
175	20231110	174700	1186832800	13640	13640	13640	13640	0
176	20231110	174600	1186832800	13640	13640	13640	13640	0
177	20231110	174500	1186832800	13640	13640	13640	13640	0
178	20231110	174400	1186832800	13640	13640	13640	13640	0
179	20231110	174300	1186832800	13640	13640	13640	13640	0
180	20231110	174200	1186832800	13640	13640	13640	13640	0
181	20231110	174100	1186832800	13640	13640	13640	13640	0
182	20231110	174000	1186832800	13640	13640	13640	13640	644
183	20231110	173900	1186832800	13640	13640	13640	13640	0
184	20231110	173800	1186832800	13640	13640	13640	13640	0
185	20231110	173700	1186832800	13640	13640	13640	13640	0
186	20231110	173600	1186832800	13640	13640	13640	13640	0
187	20231110	173500	1186832800	13640	13640	13640	13640	0
188	20231110	173400	1186832800	13640	13640	13640	13640	0
189	20231110	173300	1186832800	13640	13640	13640	13640	0
190	20231110	173200	1186832800	13640	13640	13640	13640	0
191	20231110	173100	1186832800	13640	13640	13640	13640	0
192	20231110	173000	1186832800	13640	13640	13640	13640	0
193	20231110	172900	1186832800	13640	13640	13640	13640	0
194	20231110	172800	1186832800	13640	13640	13640	13640	0
195	20231110	172700	1186832800	13640	13640	13640	13640	0
196	20231110	172600	1186832800	13640	13640	13640	13640	0
197	20231110	172500	1186832800	13640	13640	13640	13640	0
198	20231110	172400	1186832800	13640	13640	13640	13640	0
199	20231110	172300	1186832800	13640	13640	13640	13640	0
200	20231110	172200	1186832800	13640	13640	13640	13640	0
201	20231110	172100	1186832800	13640	13640	13640	13640	0
202	20231110	172000	1186832800	13640	13640	13640	13640	0
203	20231110	171900	1186832800	13640	13640	13640	13640	0
204	20231110	171800	1186832800	13640	13640	13640	13640	0
205	20231110	171700	1186832800	13640	13640	13640	13640	0
206	20231110	171600	1186832800	13640	13640	13640	13640	0
207	20231110	171500	1186832800	13640	13640	13640	13640	0
208	20231110	171400	1186832800	13640	13640	13640	13640	0
209	20231110	171300	1186832800	13640	13640	13640	13640	0
210	20231110	171200	1186832800	13640	13640	13640	13640	0
211	20231110	171100	1186832800	13640	13640	13640	13640	0
212	20231110	171000	1186832800	13640	13640	13640	13640	644
213	20231110	170900	1186832800	13640	13640	13640	13640	0
214	20231110	170800	1186832800	13640	13640	13640	13640	0
215	20231110	170700	1186832800	13640	13640	13640	13640	0
216	20231110	170600	1186832800	13640	13640	13640	13640	0
217	20231110	170500	1186832800	13640	13640	13640	13640	0
218	20231110	170400	1186832800	13640	13640	13640	13640	0
219	20231110	170300	1186832800	13640	13640	13640	13640	0
220	20231110	170200	1186832800	13640	13640	13640	13640	0
221	20231110	170100	1186832800	13640	13640	13640	13640	0
222	20231110	170000	1186832800	13640	13640	13640	13640	0
223	20231110	165900	1186832800	13640	13640	13640	13640	0
224	20231110	165800	1186832800	13640	13640	13640	13640	0
225	20231110	165700	1186832800	13640	13640	13640	13640	0
226	20231110	165600	1186832800	13640	13640	13640	13640	0
227	20231110	165500	1186832800	13640	13640	13640	13640	0
228	20231110	165400	1186832800	13640	13640	13640	13640	0
229	20231110	165300	1186832800	13640	13640	13640	13640	0
230	20231110	165200	1186832800	13640	13640	13640	13640	0
231	20231110	165100	1186832800	13640	13640	13640	13640	0
232	20231110	165000	1186832800	13640	13640	13640	13640	0
233	20231110	164900	1186832800	13640	13640	13640	13640	0
234	20231110	164800	1186832800	13640	13640	13640	13640	0
235	20231110	164700	1186832800	13640	13640	13640	13640	0
236	20231110	164600	1186832800	13640	13640	13640	13640	0
237	20231110	164500	1186832800	13640	13640	13640	13640	0
238	20231110	164400	1186832800	13640	13640	13640	13640	0
239	20231110	164300	1186832800	13640	13640	13640	13640	0
240	20231110	164200	1186832800	13640	13640	13640	13640	0
241	20231110	164100	1186832800	13640	13640	13640	13640	0
242	20231110	164000	1186832800	13640	13640	13640	13640	644
243	20231110	163900	1186832800	13640	13640	13640	13640	0
244	20231110	163800	1186832800	13640	13640	13640	13640	0
245	20231110	163700	1186832800	13640	13640	13640	13640	0
246	20231110	163600	1186832800	13640	13640	13640	13640	0
247	20231110	163500	1186832800	13640	13640	13640	13640	0
248	20231110	163400	1186832800	13640	13640	13640	13640	0
249	20231110	163300	1186832800	13640	13640	13640	13640	0
250	20231110	163200	1186832800	13640	13640	13640	13640	0
251	20231110	163100	1186832800	13640	13640	13640	13640	0
252	20231110	163000	1186832800	13640	13640	13640	13640	0
253	20231110	162900	1186832800	13640	13640	13640	13640	0
254	20231110	162800	1186832800	13640	13640	13640	13640	0
255	20231110	162700	1186832800	13640	13640	13640	13640	0
256	20231110	162600	1186832800	13640	13640	13640	13640	0
257	20231110	162500	1186832800	13640	13640	13640	13640	0
258	20231110	162400	1186832800	13640	13640	13640	13640	0
259	20231110	162300	1186832800	13640	13640	13640	13640	0
260	20231110	162200	1186832800	13640	13640	13640	13640	0
261	20231110	162100	1186832800	13640	13640	13640	13640	0
262	20231110	162000	1186832800	13640	13640	13640	13640	0
263	20231110	161900	1186832800	13640	13640	13640	13640	0
264	20231110	161800	1186832800	13640	13640	13640	13640	0
265	20231110	161700	1186832800	13640	13640	13640	13640	0
266	20231110	161600	1186832800	13640	13640	13640	13640	0
267	20231110	161500	1186832800	13640	13640	13640	13640	0
268	20231110	161400	1186832800	13640	13640	13640	13640	0
269	20231110	161300	1186832800	13640	13640	13640	13640	0
270	20231110	161200	1186832800	13640	13640	13640	13640	0
271	20231110	161100	1186832800	13640	13640	13640	13640	0
272	20231110	161000	1186832800	13640	13640	13640	13640	644
273	20231110	160900	1186832800	13640	13640	13640	13640	0
274	20231110	160800	1186832800	13640	13640	13640	13640	0
275	20231110	160700	1186832800	13640	13640	13640	13640	0
276	20231110	160600	1186832800	13640	13640	13640	13640	0
277	20231110	160500	1186832800	13640	13640	13640	13640	0
278	20231110	160400	1186832800	13640	13640	13640	13640	0
279	20231110	160300	1186832800	13640	13640	13640	13640	0
280	20231110	160200	1186832800	13640	13640	13640	13640	0
281	20231110	160100	1186832800	13640	13640	13640	13640	0
282	20231110	160000	1186832800	13640	13640	13640	13640	0
283	20231110	155900	1186832800	13640	13640	13640	13640	0
284	20231110	155800	1186832800	13640	13640	13640	13640	0
285	20231110	155700	1186832800	13640	13640	13640	13640	0
286	20231110	155600	1186832800	13640	13640	13640	13640	0
287	20231110	155500	1186832800	13640	13640	13640	13640	0
288	20231110	155400	1186832800	13640	13640	13640	13640	0
289	20231110	155300	1186832800	13640	13640	13640	13640	0
290	20231110	155200	1186832800	13640	13640	13640	13640	0
291	20231110	155100	1186832800	13640	13640	13640	13640	0
292	20231110	155000	1186832800	13640	13640	13640	13640	0
293	20231110	154900	1186832800	13640	13640	13640	13640	0
294	20231110	154800	1186832800	13640	13640	13640	13640	0
295	20231110	154700	1186832800	13640	13640	13640	13640	0
296	20231110	154600	1186832800	13640	13640	13640	13640	0
297	20231110	154500	1186832800	13640	13640	13640	13640	0
298	20231110	154400	1186832800	13640	13640	13640	13640	0
299	20231110	154300	1186832800	13640	13640	13640	13640	0
300	20231110	154200	1186832800	13640	13640	13640	13640	0
301	20231110	154100	1186832800	13640	13640	13640	13640	0
302	20231110	154000	1186832800	13640	13640	13640	13640	644
303	20231110	153900	1186832800	13640	13640	13640	13640	0
304	20231110	153800	1186832800	13640	13640	13640	13640	0
305	20231110	153700	1186832800	13640	13640	13640	13640	0
306	20231110	153600	1186832800	13640	13640	13640	13640	0
307	20231110	153500	1186832800	13640	13640	13640	13640	0
308	20231110	153400	1186832800	13640	13640	13640	13640	0
309	20231110	153300	1186832800	13640	13640	13640	13640	0
310	20231110	153200	1186832800	13640	13640	13640	13640	0
311	20231110	153100	1186832800	13640	13640	13640	13640	0
312	20231110	153000	1186832800	13640	13640	13640	13640	644
313	20231110	152900	1178048640	13670	13670	13670	13670	0
314	20231110	152800	1178048640	13670	13670	13670	13670	0
315	20231110	152700	1178048640	13670	13670	13670	13670	0
316	20231110	152600	1178048640	13670	13670	13670	13670	0
317	20231110	152500	1178048640	13670	13670	13670	13670	0
318	20231110	152400	1178048640	13670	13670	13670	13670	0
319	20231110	152300	1178048640	13670	13670	13670	13670	0
320	20231110	152200	1178048640	13670	13670	13670	13670	0
321	20231110	152100	1178048640	13670	13670	13670	13670	0
322	20231110	152000	1178048640	13670	13670	13670	13670	0
323	20231110	151900	1178048640	13670	13680	13690	13670	110
324	20231110	151800	1176543260	13700	13700	13700	13700	0
325	20231110	151700	1176543260	13700	13700	13700	13700	70
326	20231110	151600	1175584260	13700	13680	13700	13680	1028
327	20231110	151500	1161504170	13680	13680	13680	13680	2
328	20231110	151400	1161476810	13690	13690	13690	13690	1
329	20231110	151300	1161463120	13690	13690	13690	13690	0
330	20231110	151200	1161463120	13690	13690	13690	13690	0
331	20231110	151100	1161463120	13690	13680	13690	13680	23
332	20231110	151000	1161148270	13680	13690	13700	13680	46
333	20231110	150900	1160518730	13690	13680	13690	13680	19
334	20231110	150800	1160258800	13680	13680	13690	13680	48
335	20231110	150700	1159602140	13680	13700	13700	13680	89
336	20231110	150600	1158383760	13700	13700	13700	13700	20
337	20231110	150500	1158109760	13700	13690	13700	13690	45
338	20231110	150400	1157493440	13690	13690	13700	13690	38
339	20231110	150300	1156973180	13700	13690	13700	13690	22
340	20231110	150200	1156671950	13650	13590	13650	13590	21
341	20231110	150100	1156385540	13600	13590	13600	13590	21
342	20231110	150000	1156099950	13590	13590	13590	13590	50
343	20231110	145900	1155420450	13590	13590	13600	13590	40
344	20231110	145800	1154876680	13600	13600	13600	13600	121
345	20231110	145700	1153231080	13600	13700	13700	13600	108
346	20231110	145600	1151754280	13690	13690	13700	13690	65
347	20231110	145500	1150864040	13700	13680	13700	13680	16
348	20231110	145400	1150645140	13700	13670	13700	13670	52
349	20231110	145300	1149934270	13660	13660	13660	13660	117
350	20231110	145200	1148336050	13660	13660	13660	13660	0
351	20231110	145100	1148336050	13660	13660	13660	13660	1
352	20231110	145000	1148322390	13620	13610	13620	13610	31
353	20231110	144900	1147900280	13610	13610	13610	13610	493
354	20231110	144800	1141190550	13620	13660	13660	13610	196
355	20231110	144700	1138519750	13670	13670	13670	13670	20
356	20231110	144600	1138246350	13710	13690	13710	13650	318
357	20231110	144500	1133902670	13710	13710	13710	13710	21
358	20231110	144400	1133614760	13710	13730	13730	13700	117
359	20231110	144300	1132009770	13710	13700	13710	13700	24
360	20231110	144200	1131680880	13700	13700	13700	13700	5
361	20231110	144100	1131612380	13700	13700	13700	13700	33
362	20231110	144000	1131160280	13710	13730	13730	13710	226
363	20231110	143900	1128060840	13740	13730	13740	13730	49
364	20231110	143800	1127387610	13730	13740	13740	13730	23
365	20231110	143700	1127071620	13740	13740	13740	13740	64
366	20231110	143600	1126192260	13740	13740	13740	13740	20
367	20231110	143500	1125917460	13720	13710	13720	13710	67
368	20231110	143400	1124998860	13710	13720	13720	13700	77
369	20231110	143300	1123943460	13730	13730	13730	13730	61
370	20231110	143200	1123105930	13730	13720	13730	13720	7
371	20231110	143100	1123009840	13720	13730	13740	13720	62
372	20231110	143000	1122158590	13730	13730	13730	13730	108
373	20231110	142900	1120675750	13730	13720	13730	13720	6
374	20231110	142800	1120593400	13720	13750	13750	13720	84
375	20231110	142700	1119439880	13740	13740	13740	13740	2
376	20231110	142600	1119412400	13730	13730	13730	13730	21
377	20231110	142500	1119124070	13730	13730	13730	13730	80
378	20231110	142400	1118025670	13720	13720	13720	13720	0
379	20231110	142300	1118025670	13720	13730	13730	13720	40
380	20231110	142200	1117476570	13730	13730	13730	13730	81
381	20231110	142100	1116364440	13720	13730	13730	13720	70
382	20231110	142000	1115403380	13740	13740	13740	13740	77
383	20231110	141900	1114345400	13740	13740	13740	13740	18
384	20231110	141800	1114098080	13730	13730	13730	13730	5
385	20231110	141700	1114029430	13740	13790	13790	13740	477
386	20231110	141600	1107467560	13770	13770	13770	13770	0
387	20231110	141500	1107467560	13770	13780	13780	13770	54
388	20231110	141400	1106723740	13780	13790	13790	13780	77
389	20231110	141300	1105662410	13800	13800	13800	13800	243
390	20231110	141200	1102309010	13800	13790	13800	13790	25
391	20231110	141100	1101964250	13780	13780	13780	13780	5
392	20231110	141000	1101895350	13800	13800	13800	13800	0
393	20231110	140900	1101895350	13800	13800	13800	13800	23
394	20231110	140800	1101577950	13800	13770	13800	13770	174
395	20231110	140700	1099181880	13770	13770	13770	13770	0
396	20231110	140600	1099181880	13770	13770	13770	13770	0
397	20231110	140500	1099181880	13770	13760	13770	13760	207
398	20231110	140400	1096333500	13760	13760	13760	13760	0
399	20231110	140300	1096333500	13760	13760	13760	13760	26
400	20231110	140200	1095975740	13760	13760	13760	13760	21
401	20231110	140100	1095686780	13760	13760	13760	13760	23
402	20231110	140000	1095370300	13750	13760	13760	13750	200
403	20231110	135900	1092620070	13770	13770	13770	13770	27
404	20231110	135800	1092248280	13770	13770	13770	13770	2
405	20231110	135700	1092220740	13770	13760	13770	13760	101
406	20231110	135600	1090830970	13770	13770	13770	13770	21
407	20231110	135500	1090541800	13770	13770	13770	13770	43
408	20231110	135400	1089949690	13770	13770	13770	13770	0
409	20231110	135300	1089949690	13770	13770	13770	13770	28
410	20231110	135200	1089564130	13770	13770	13770	13770	99
411	20231110	135100	1088200900	13770	13780	13780	13770	30
412	20231110	135000	1087787520	13780	13780	13780	13780	92
413	20231110	134900	1086519760	13780	13780	13790	13780	51
414	20231110	134800	1085816770	13790	13790	13790	13790	24
415	20231110	134700	1085485810	13790	13790	13790	13790	1
416	20231110	134600	1085472020	13780	13780	13780	13780	190
417	20231110	134500	1082853820	13780	13790	13790	13780	24
418	20231110	134400	1082522870	13790	13800	13800	13790	96
419	20231110	134300	1081198580	13800	13800	13800	13800	0
420	20231110	134200	1081198580	13800	13800	13800	13800	20
421	20231110	134100	1080922580	13800	13790	13800	13790	7
422	20231110	134000	1080826040	13790	13790	13790	13790	103
423	20231110	133900	1079405670	13800	13800	13800	13800	22
424	20231110	133800	1079102070	13800	13790	13800	13790	32
425	20231110	133700	1078660530	13790	13790	13790	13790	24
426	20231110	133600	1078329570	13790	13790	13790	13790	0
427	20231110	133500	1078329570	13790	13800	13800	13790	123
428	20231110	133400	1076633260	13800	13800	13800	13800	16
429	20231110	133300	1076412460	13810	13810	13810	13810	0
430	20231110	133200	1076412460	13810	13810	13810	13810	1
431	20231110	133100	1076398650	13790	13790	13790	13790	82
432	20231110	133000	1075267870	13790	13790	13790	13790	22
433	20231110	132900	1074964490	13780	13780	13780	13780	0
434	20231110	132800	1074964490	13780	13780	13780	13780	0
435	20231110	132700	1074964490	13780	13780	13780	13780	27
436	20231110	132600	1074592430	13780	13780	13780	13780	74
437	20231110	132500	1073572710	13780	13780	13780	13780	8
438	20231110	132400	1073462470	13780	13780	13780	13780	49
439	20231110	132300	1072787250	13780	13780	13780	13780	1
440	20231110	132200	1072773470	13770	13760	13770	13760	21
441	20231110	132100	1072484310	13760	13760	13760	13760	0
442	20231110	132000	1072484310	13760	13750	13760	13750	38
443	20231110	131900	1071961530	13750	13760	13760	13750	109
444	20231110	131800	1070461790	13770	13780	13780	13770	137
445	20231110	131700	1068574180	13790	13790	13790	13790	25
446	20231110	131600	1068229430	13790	13790	13790	13790	0
447	20231110	131500	1068229430	13790	13790	13790	13790	76
448	20231110	131400	1067181390	13800	13800	13800	13800	25
449	20231110	131300	1066836390	13790	13790	13790	13790	25
450	20231110	131200	1066491640	13790	13790	13790	13790	0
451	20231110	131100	1066491640	13790	13780	13790	13780	129
452	20231110	131000	1064713800	13780	13790	13790	13780	118
453	20231110	130900	1063086780	13790	13790	13790	13790	0
454	20231110	130800	1063086780	13790	13800	13800	13790	270
455	20231110	130700	1059363250	13800	13800	13800	13800	3
456	20231110	130600	1059321850	13790	13800	13800	13790	25
457	20231110	130500	1058976880	13790	13790	13790	13790	5
458	20231110	130400	1058907930	13790	13790	13790	13790	27
459	20231110	130300	1058535600	13800	13820	13830	13800	132
460	20231110	130200	1056712820	13840	13840	13840	13840	0
461	20231110	130100	1056712820	13840	13830	13840	13830	300
462	20231110	130000	1052560830	13830	13790	13830	13790	334
463	20231110	125900	1047945590	13790	13790	13790	13790	28
464	20231110	125800	1047559470	13780	13790	13790	13780	112
465	20231110	125700	1046015090	13800	13800	13800	13800	27
466	20231110	125600	1045642490	13800	13810	13810	13800	70
467	20231110	125500	1044676290	13810	13820	13820	13810	534
468	20231110	125400	1037298520	13820	13820	13820	13820	23
469	20231110	125300	1036980660	13810	13810	13820	13810	84
470	20231110	125200	1035820430	13800	13800	13800	13800	0
471	20231110	125100	1035820430	13800	13800	13800	13800	33
472	20231110	125000	1035365030	13800	13800	13800	13800	48
473	20231110	124900	1034702630	13790	13790	13790	13790	55
474	20231110	124800	1033944180	13780	13790	13790	13780	83
475	20231110	124700	1032800370	13790	13790	13790	13790	21
476	20231110	124600	1032510780	13780	13780	13780	13780	21
477	20231110	124500	1032221400	13760	13760	13760	13760	0
478	20231110	124400	1032221400	13760	13760	13760	13760	51
479	20231110	124300	1031519640	13760	13770	13770	13760	50
480	20231110	124200	1030831410	13770	13770	13770	13770	5
481	20231110	124100	1030762560	13770	13770	13770	13770	0
482	20231110	124000	1030762560	13770	13770	13770	13770	19
483	20231110	123900	1030500930	13770	13750	13770	13750	23
484	20231110	123800	1030184450	13770	13770	13770	13770	0
485	20231110	123700	1030184450	13770	13770	13770	13770	0
486	20231110	123600	1030184450	13770	13770	13770	13770	1
487	20231110	123500	1030170680	13700	13770	13770	13700	403
488	20231110	123400	1024641490	13770	13770	13770	13770	25
489	20231110	123300	1024297240	13780	13780	13780	13780	37
490	20231110	123200	1023787380	13790	13800	13800	13790	129
491	20231110	123100	1022008180	13810	13820	13820	13810	68
492	20231110	123000	1021069090	13820	13820	13820	13820	28
493	20231110	122900	1020682130	13820	13820	13820	13820	28
494	20231110	122800	1020295170	13820	13830	13830	13820	71
495	20231110	122700	1019313710	13820	13820	13820	13820	24
496	20231110	122600	1018982030	13810	13820	13820	13810	61
497	20231110	122500	1018139610	13830	13830	13830	13830	23
498	20231110	122400	1017821520	13820	13820	13820	13820	100
499	20231110	122300	1016439520	13830	13840	13840	13830	196
500	20231110	122200	1013728190	13840	13840	13840	13840	6
501	20231110	122100	1013645150	13840	13830	13840	13830	73
502	20231110	122000	1012635060	13820	13820	13820	13820	71
503	20231110	121900	1011653840	13830	13860	13860	13830	48
504	20231110	121800	1010989250	13850	13850	13850	13850	225
505	20231110	121700	1007873000	13850	13850	13850	13850	0
506	20231110	121600	1007873000	13850	13850	13850	13850	27
507	20231110	121500	1007499050	13850	13850	13850	13850	28
508	20231110	121400	1007111250	13860	13860	13860	13860	0
509	20231110	121300	1007111250	13860	13860	13860	13860	275
510	20231110	121200	1003299750	13800	13770	13800	13770	1490
511	20231110	121100	982748770	13760	13760	13760	13760	26
512	20231110	121000	982391010	13760	13760	13760	13760	223
513	20231110	120900	979322530	13770	13760	13770	13760	40
514	20231110	120800	978771890	13790	13790	13790	13790	24
515	20231110	120700	978440930	13790	13780	13800	13780	769
516	20231110	120600	967832750	13740	13680	13740	13680	1084
517	20231110	120500	952971450	13660	13660	13660	13660	460
518	20231110	120400	946687850	13650	13640	13650	13640	8
519	20231110	120300	946578700	13650	13650	13650	13650	2
520	20231110	120200	946551400	13640	13650	13650	13640	24
521	20231110	120100	946223990	13650	13650	13650	13650	18
522	20231110	120000	945978290	13590	13600	13650	13590	26
523	20231110	115900	945624760	13600	13600	13600	13600	25
524	20231110	115800	945284760	13600	13600	13600	13600	459
525	20231110	115700	939042360	13600	13660	13660	13600	804
526	20231110	115600	928097990	13660	13660	13660	13660	38
527	20231110	115500	927578910	13660	13660	13660	13660	19
528	20231110	115400	927319370	13650	13650	13660	13650	191
529	20231110	115300	924711950	13640	13640	13640	13640	13
530	20231110	115200	924534630	13650	13650	13650	13650	21
531	20231110	115100	924247980	13640	13630	13640	13630	46
532	20231110	115000	923620770	13630	13630	13630	13630	16
533	20231110	114900	923402690	13630	13630	13630	13630	17
534	20231110	114800	923170980	13610	13610	13610	13610	36
535	20231110	114700	922681020	13610	13610	13610	13610	22
536	20231110	114600	922381600	13600	13610	13610	13600	17
537	20231110	114500	922150360	13610	13610	13610	13610	16
538	20231110	114400	921932600	13610	13610	13610	13610	27
539	20231110	114300	921565130	13610	13610	13610	13610	8
540	20231110	114200	921456250	13610	13620	13620	13610	103
541	20231110	114100	920054380	13620	13620	13620	13620	24
542	20231110	114000	919727500	13620	13620	13620	13620	0
543	20231110	113900	919727500	13620	13640	13640	13620	108
544	20231110	113800	918255730	13630	13640	13640	13630	66
545	20231110	113700	917355920	13640	13640	13640	13640	25
546	20231110	113600	917014920	13630	13640	13640	13630	15
547	20231110	113500	916810450	13640	13640	13640	13640	25
548	20231110	113400	916469450	13640	13620	13640	13620	38
549	20231110	113300	915951620	13630	13630	13630	13630	24
550	20231110	113200	915624500	13620	13640	13640	13620	33
551	20231110	113100	915174630	13660	13680	13680	13660	333
552	20231110	113000	910621330	13690	13690	13690	13690	27
553	20231110	112900	910251700	13680	13710	13710	13680	221
554	20231110	112800	907227790	13680	13690	13690	13680	150
555	20231110	112700	905174860	13720	13700	13780	13700	346
556	20231110	112600	900424770	13670	13670	13670	13670	25
557	20231110	112500	900083020	13670	13560	13670	13560	1076
558	20231110	112400	885443530	13550	13530	13550	13530	88
559	20231110	112300	884251630	13530	13540	13540	13500	609
560	20231110	112200	876023900	13570	13550	13570	13540	83
561	20231110	112100	874899490	13550	13540	13550	13540	84
562	20231110	112000	873761870	13550	13540	13550	13540	107
563	20231110	111900	872312080	13530	13540	13540	13530	33
564	20231110	111800	871865360	13550	13550	13550	13550	100
565	20231110	111700	870510360	13550	13530	13550	13500	30304
566	20231110	111600	460197580	13530	13540	13540	13530	82
567	20231110	111500	459087310	13530	13530	13530	13530	39
568	20231110	111400	458559640	13530	13510	13530	13510	547
569	20231110	111300	451164300	13500	13490	13500	13490	36
570	20231110	111200	450678600	13500	13500	13500	13500	34
571	20231110	111100	450219600	13500	13500	13500	13500	1
572	20231110	111000	450206100	13480	13480	13480	13480	26
573	20231110	110900	449855620	13470	13470	13470	13460	37
574	20231110	110800	449357460	13470	13470	13470	13470	1
575	20231110	110700	449343990	13460	13460	13460	13460	39
576	20231110	110600	448819050	13460	13460	13460	13460	5
577	20231110	110500	448751750	13450	13450	13450	13450	42
578	20231110	110400	448186850	13460	13450	13460	13450	33
579	20231110	110300	447742800	13470	13490	13490	13470	345
580	20231110	110200	443093790	13490	13490	13490	13490	25
581	20231110	110100	442756540	13480	13480	13480	13480	1
582	20231110	110000	442743060	13500	13540	13540	13500	502
583	20231110	105900	435961710	13540	13540	13540	13540	129
584	20231110	105800	434215050	13540	13500	13540	13500	156
585	20231110	105700	432105430	13500	13500	13500	13500	127
586	20231110	105600	430390930	13500	13500	13510	13500	108
587	20231110	105500	428932670	13530	13500	13530	13490	31
588	20231110	105400	428514150	13500	13440	13500	13440	571
589	20231110	105300	420825850	13440	13420	13440	13420	275
590	20231110	105200	417132320	13430	13410	13430	13410	43
591	20231110	105100	416555030	13400	13370	13400	13370	479
592	20231110	105000	410144390	13370	13370	13370	13370	55
593	20231110	104900	409409040	13370	13300	13370	13300	210
594	20231110	104800	406606120	13330	13330	13330	13330	0
595	20231110	104700	406606120	13330	13250	13330	13250	2342
596	20231110	104600	375493790	13250	13260	13260	13250	138
597	20231110	104500	373664780	13260	13250	13260	13250	53
598	20231110	104400	372962270	13260	13260	13260	13260	1
599	20231110	104300	372949010	13250	13250	13250	13250	56
600	20231110	104200	372207010	13250	13250	13250	13250	63
601	20231110	104100	371372260	13250	13250	13250	13250	36
602	20231110	104000	370895260	13270	13270	13270	13270	1
603	20231110	103900	370881990	13210	13210	13210	13210	0
604	20231110	103800	370881990	13210	13210	13210	13210	125
605	20231110	103700	369230740	13210	13200	13210	13200	57
606	20231110	103600	368477890	13200	13200	13200	13200	26
607	20231110	103500	368134690	13200	13190	13200	13190	42
608	20231110	103400	367580420	13190	13190	13190	13190	0
609	20231110	103300	367580420	13190	13190	13190	13190	45
610	20231110	103200	366986870	13190	13190	13200	13190	75
611	20231110	103100	365997420	13190	13190	13190	13190	13
612	20231110	103000	365825950	13190	13190	13190	13190	25
613	20231110	102900	365496200	13180	13180	13180	13180	0
614	20231110	102800	365496200	13180	13170	13180	13170	75
615	20231110	102700	364508330	13170	13170	13170	13170	0
616	20231110	102600	364508330	13170	13140	13170	13140	399
617	20231110	102500	359257180	13150	13150	13150	13150	3
618	20231110	102400	359217730	13150	13150	13150	13150	47
619	20231110	102300	358599680	13150	13150	13150	13150	30
620	20231110	102200	358205180	13150	13150	13150	13150	0
621	20231110	102100	358205180	13150	13150	13150	13150	521
622	20231110	102000	351354030	13160	13160	13160	13160	61
623	20231110	101900	350551270	13170	13180	13180	13170	154
624	20231110	101800	348522890	13180	13180	13180	13180	199
625	20231110	101700	345900070	13180	13180	13180	13180	0
626	20231110	101600	345900070	13180	13210	13210	13170	31
627	20231110	101500	345491070	13260	13260	13260	13260	5
628	20231110	101400	345424770	13300	13300	13300	13300	0
629	20231110	101300	345424770	13300	13300	13300	13300	0
630	20231110	101200	345424770	13300	13170	13300	13170	535
631	20231110	101100	338375230	13190	13170	13190	13170	99
632	20231110	101000	337069870	13170	13170	13170	13170	5
633	20231110	100900	337004020	13190	13190	13190	13190	15
634	20231110	100800	336806170	13190	13190	13190	13190	5
635	20231110	100700	336740220	13160	13160	13160	13160	0
636	20231110	100600	336740220	13160	13180	13180	13150	526
637	20231110	100500	329822650	13180	13180	13180	13180	12
638	20231110	100400	329664490	13180	13140	13180	13140	1247
639	20231110	100300	313266230	13140	13160	13160	13140	2271
640	20231110	100200	283401850	13160	13170	13170	13160	11
641	20231110	100100	283257080	13150	13150	13150	13150	25
642	20231110	100000	282928330	13150	13150	13150	13150	0
643	20231110	095900	282928330	13150	13170	13170	13150	132
644	20231110	095800	281190420	13170	13170	13170	13170	33
645	20231110	095700	280755810	13170	13160	13170	13160	383
646	20231110	095600	275711790	13170	13160	13170	13150	583
647	20231110	095500	268043440	13160	13160	13160	13160	0
648	20231110	095400	268043440	13160	13160	13160	13160	25
649	20231110	095300	267714440	13150	13150	13170	13140	73
650	20231110	095200	266754310	13130	13100	13130	13100	169
651	20231110	095100	264535520	13100	13100	13100	13100	48
652	20231110	095000	263906720	13100	13100	13130	13100	1043
653	20231110	094900	250242820	13100	13130	13130	13100	3185
654	20231110	094800	208502860	13130	13140	13140	13130	222
655	20231110	094700	205587130	13150	13160	13160	13150	27
656	20231110	094600	205232070	13150	13150	13150	13150	98
657	20231110	094500	203943370	13140	13130	13140	13130	69
658	20231110	094400	203037200	13130	13130	13130	13130	57
659	20231110	094300	202288790	13130	13130	13130	13130	41
660	20231110	094200	201750460	13190	13190	13190	13190	0
661	20231110	094100	201750460	13190	13160	13190	13120	3676
662	20231110	094000	153471840	13160	13210	13210	13160	1467
663	20231110	093900	134138460	13220	13220	13220	13220	11
664	20231110	093800	133993040	13220	13220	13220	13220	6
665	20231110	093700	133913720	13230	13240	13240	13230	115
666	20231110	093600	132391480	13230	13230	13230	13230	25
667	20231110	093500	132060730	13230	13220	13230	13220	33
668	20231110	093400	131624460	13210	13210	13210	13210	98
669	20231110	093300	130329880	13220	13220	13220	13220	81
670	20231110	093200	129259060	13210	13220	13220	13210	18
671	20231110	093100	129021230	13210	13200	13210	13200	41
672	20231110	093000	128479900	13210	13210	13210	13210	275
673	20231110	092900	124847150	13220	13220	13220	13220	930
674	20231110	092800	112552550	13230	13260	13260	13230	492
675	20231110	092700	106042760	13260	13240	13260	13240	47
676	20231110	092600	105420020	13220	13240	13240	13220	55
677	20231110	092500	104692870	13220	13230	13230	13220	10
678	20231110	092400	104560650	13250	13250	13250	13250	68
679	20231110	092300	103659650	13250	13230	13250	13230	104
680	20231110	092200	102282170	13250	13250	13250	13250	0
681	20231110	092100	102282170	13250	13250	13250	13250	21
682	20231110	092000	102003920	13250	13250	13250	13250	10
683	20231110	091900	101871420	13200	13200	13210	13200	141
684	20231110	091800	100010200	13200	13210	13210	13200	400
685	20231110	091700	94726690	13210	13270	13270	13210	535
686	20231110	091600	87651770	13260	13260	13260	13260	180
687	20231110	091500	85264970	13260	13260	13260	13260	5
688	20231110	091400	85198670	13280	13280	13280	13280	412
689	20231110	091300	79727310	13290	13290	13290	13290	14
690	20231110	091200	79541250	13290	13320	13320	13290	244
691	20231110	091100	76295900	13320	13320	13320	13320	2
692	20231110	091000	76269260	13320	13320	13370	13200	750
693	20231110	090900	66311510	13320	13350	13360	13310	3107
694	20231110	090800	24926390	13360	13370	13370	13350	35
695	20231110	090700	24458870	13390	13380	13400	13380	100
696	20231110	090600	23119470	13340	13410	13420	13340	624
697	20231110	090500	14768500	13410	13490	13490	13410	354
698	20231110	090400	10004010	13490	13480	13490	13480	11
699	20231110	090300	9855670	13480	13480	13480	13480	36
700	20231110	090200	9370390	13470	13470	13480	13470	113
701	20231110	090100	7848260	13470	13470	13470	13470	50
702	20231110	090000	7174760	13660	13670	13670	13440	526