KissMeData/249420/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204700	1238836860	16780	16780	16780	16780	1115
3	20231108	204600	1238836860	16780	16780	16780	16780	0
4	20231108	204500	1238836860	16780	16780	16780	16780	0
5	20231108	204400	1238836860	16780	16780	16780	16780	0
6	20231108	204300	1238836860	16780	16780	16780	16780	0
7	20231108	204200	1238836860	16780	16780	16780	16780	0
8	20231108	204100	1238836860	16780	16780	16780	16780	0
9	20231108	204000	1238836860	16780	16780	16780	16780	0
10	20231108	203900	1238836860	16780	16780	16780	16780	0
11	20231108	203800	1238836860	16780	16780	16780	16780	0
12	20231108	203700	1238836860	16780	16780	16780	16780	0
13	20231108	203600	1238836860	16780	16780	16780	16780	0
14	20231108	203500	1238836860	16780	16780	16780	16780	0
15	20231108	203400	1238836860	16780	16780	16780	16780	0
16	20231108	203300	1238836860	16780	16780	16780	16780	0
17	20231108	203200	1238836860	16780	16780	16780	16780	0
18	20231108	203100	1238836860	16780	16780	16780	16780	0
19	20231108	203000	1238836860	16780	16780	16780	16780	0
20	20231108	202900	1238836860	16780	16780	16780	16780	0
21	20231108	202800	1238836860	16780	16780	16780	16780	0
22	20231108	202700	1238836860	16780	16780	16780	16780	0
23	20231108	202600	1238836860	16780	16780	16780	16780	0
24	20231108	202500	1238836860	16780	16780	16780	16780	0
25	20231108	202400	1238836860	16780	16780	16780	16780	0
26	20231108	202300	1238836860	16780	16780	16780	16780	0
27	20231108	202200	1238836860	16780	16780	16780	16780	0
28	20231108	202100	1238836860	16780	16780	16780	16780	0
29	20231108	202000	1238836860	16780	16780	16780	16780	0
30	20231108	201900	1238836860	16780	16780	16780	16780	0
31	20231108	201800	1238836860	16780	16780	16780	16780	0
32	20231108	201700	1238836860	16780	16780	16780	16780	1115
33	20231108	201600	1238836860	16780	16780	16780	16780	0
34	20231108	201500	1238836860	16780	16780	16780	16780	0
35	20231108	201400	1238836860	16780	16780	16780	16780	0
36	20231108	201300	1238836860	16780	16780	16780	16780	0
37	20231108	201200	1238836860	16780	16780	16780	16780	0
38	20231108	201100	1238836860	16780	16780	16780	16780	0
39	20231108	201000	1238836860	16780	16780	16780	16780	0
40	20231108	200900	1238836860	16780	16780	16780	16780	0
41	20231108	200800	1238836860	16780	16780	16780	16780	0
42	20231108	200700	1238836860	16780	16780	16780	16780	0
43	20231108	200600	1238836860	16780	16780	16780	16780	0
44	20231108	200500	1238836860	16780	16780	16780	16780	0
45	20231108	200400	1238836860	16780	16780	16780	16780	0
46	20231108	200300	1238836860	16780	16780	16780	16780	0
47	20231108	200200	1238836860	16780	16780	16780	16780	0
48	20231108	200100	1238836860	16780	16780	16780	16780	0
49	20231108	200000	1238836860	16780	16780	16780	16780	0
50	20231108	195900	1238836860	16780	16780	16780	16780	0
51	20231108	195800	1238836860	16780	16780	16780	16780	0
52	20231108	195700	1238836860	16780	16780	16780	16780	0
53	20231108	195600	1238836860	16780	16780	16780	16780	0
54	20231108	195500	1238836860	16780	16780	16780	16780	0
55	20231108	195400	1238836860	16780	16780	16780	16780	0
56	20231108	195300	1238836860	16780	16780	16780	16780	0
57	20231108	195200	1238836860	16780	16780	16780	16780	0
58	20231108	195100	1238836860	16780	16780	16780	16780	0
59	20231108	195000	1238836860	16780	16780	16780	16780	0
60	20231108	194900	1238836860	16780	16780	16780	16780	0
61	20231108	194800	1238836860	16780	16780	16780	16780	0
62	20231108	194700	1238836860	16780	16780	16780	16780	1115
63	20231108	194600	1238836860	16780	16780	16780	16780	0
64	20231108	194500	1238836860	16780	16780	16780	16780	0
65	20231108	194400	1238836860	16780	16780	16780	16780	0
66	20231108	194300	1238836860	16780	16780	16780	16780	0
67	20231108	194200	1238836860	16780	16780	16780	16780	0
68	20231108	194100	1238836860	16780	16780	16780	16780	0
69	20231108	194000	1238836860	16780	16780	16780	16780	0
70	20231108	193900	1238836860	16780	16780	16780	16780	0
71	20231108	193800	1238836860	16780	16780	16780	16780	0
72	20231108	193700	1238836860	16780	16780	16780	16780	0
73	20231108	193600	1238836860	16780	16780	16780	16780	0
74	20231108	193500	1238836860	16780	16780	16780	16780	0
75	20231108	193400	1238836860	16780	16780	16780	16780	0
76	20231108	193300	1238836860	16780	16780	16780	16780	0
77	20231108	193200	1238836860	16780	16780	16780	16780	0
78	20231108	193100	1238836860	16780	16780	16780	16780	0
79	20231108	193000	1238836860	16780	16780	16780	16780	0
80	20231108	192900	1238836860	16780	16780	16780	16780	0
81	20231108	192800	1238836860	16780	16780	16780	16780	0
82	20231108	192700	1238836860	16780	16780	16780	16780	0
83	20231108	192600	1238836860	16780	16780	16780	16780	0
84	20231108	192500	1238836860	16780	16780	16780	16780	0
85	20231108	192400	1238836860	16780	16780	16780	16780	0
86	20231108	192300	1238836860	16780	16780	16780	16780	0
87	20231108	192200	1238836860	16780	16780	16780	16780	0
88	20231108	192100	1238836860	16780	16780	16780	16780	0
89	20231108	192000	1238836860	16780	16780	16780	16780	0
90	20231108	191900	1238836860	16780	16780	16780	16780	0
91	20231108	191800	1238836860	16780	16780	16780	16780	0
92	20231108	191700	1238836860	16780	16780	16780	16780	1115
93	20231108	191600	1238836860	16780	16780	16780	16780	0
94	20231108	191500	1238836860	16780	16780	16780	16780	0
95	20231108	191400	1238836860	16780	16780	16780	16780	0
96	20231108	191300	1238836860	16780	16780	16780	16780	0
97	20231108	191200	1238836860	16780	16780	16780	16780	0
98	20231108	191100	1238836860	16780	16780	16780	16780	0
99	20231108	191000	1238836860	16780	16780	16780	16780	0
100	20231108	190900	1238836860	16780	16780	16780	16780	0
101	20231108	190800	1238836860	16780	16780	16780	16780	0
102	20231108	190700	1238836860	16780	16780	16780	16780	0
103	20231108	190600	1238836860	16780	16780	16780	16780	0
104	20231108	190500	1238836860	16780	16780	16780	16780	0
105	20231108	190400	1238836860	16780	16780	16780	16780	0
106	20231108	190300	1238836860	16780	16780	16780	16780	0
107	20231108	190200	1238836860	16780	16780	16780	16780	0
108	20231108	190100	1238836860	16780	16780	16780	16780	0
109	20231108	190000	1238836860	16780	16780	16780	16780	0
110	20231108	185900	1238836860	16780	16780	16780	16780	0
111	20231108	185800	1238836860	16780	16780	16780	16780	0
112	20231108	185700	1238836860	16780	16780	16780	16780	0
113	20231108	185600	1238836860	16780	16780	16780	16780	0
114	20231108	185500	1238836860	16780	16780	16780	16780	0
115	20231108	185400	1238836860	16780	16780	16780	16780	0
116	20231108	185300	1238836860	16780	16780	16780	16780	0
117	20231108	185200	1238836860	16780	16780	16780	16780	0
118	20231108	185100	1238836860	16780	16780	16780	16780	0
119	20231108	185000	1238836860	16780	16780	16780	16780	0
120	20231108	184900	1238836860	16780	16780	16780	16780	0
121	20231108	184800	1238836860	16780	16780	16780	16780	0
122	20231108	184700	1238836860	16780	16780	16780	16780	1115
123	20231108	184600	1238836860	16780	16780	16780	16780	0
124	20231108	184500	1238836860	16780	16780	16780	16780	0
125	20231108	184400	1238836860	16780	16780	16780	16780	0
126	20231108	184300	1238836860	16780	16780	16780	16780	0
127	20231108	184200	1238836860	16780	16780	16780	16780	0
128	20231108	184100	1238836860	16780	16780	16780	16780	0
129	20231108	184000	1238836860	16780	16780	16780	16780	0
130	20231108	183900	1238836860	16780	16780	16780	16780	0
131	20231108	183800	1238836860	16780	16780	16780	16780	0
132	20231108	183700	1238836860	16780	16780	16780	16780	0
133	20231108	183600	1238836860	16780	16780	16780	16780	0
134	20231108	183500	1238836860	16780	16780	16780	16780	0
135	20231108	183400	1238836860	16780	16780	16780	16780	0
136	20231108	183300	1238836860	16780	16780	16780	16780	0
137	20231108	183200	1238836860	16780	16780	16780	16780	0
138	20231108	183100	1238836860	16780	16780	16780	16780	0
139	20231108	183000	1238836860	16780	16780	16780	16780	0
140	20231108	182900	1238836860	16780	16780	16780	16780	0
141	20231108	182800	1238836860	16780	16780	16780	16780	0
142	20231108	182700	1238836860	16780	16780	16780	16780	0
143	20231108	182600	1238836860	16780	16780	16780	16780	0
144	20231108	182500	1238836860	16780	16780	16780	16780	0
145	20231108	182400	1238836860	16780	16780	16780	16780	0
146	20231108	182300	1238836860	16780	16780	16780	16780	0
147	20231108	182200	1238836860	16780	16780	16780	16780	0
148	20231108	182100	1238836860	16780	16780	16780	16780	0
149	20231108	182000	1238836860	16780	16780	16780	16780	0
150	20231108	181900	1238836860	16780	16780	16780	16780	0
151	20231108	181800	1238836860	16780	16780	16780	16780	0
152	20231108	181700	1238836860	16780	16780	16780	16780	1115
153	20231108	181600	1238836860	16780	16780	16780	16780	0
154	20231108	181500	1238836860	16780	16780	16780	16780	0
155	20231108	181400	1238836860	16780	16780	16780	16780	0
156	20231108	181300	1238836860	16780	16780	16780	16780	0
157	20231108	181200	1238836860	16780	16780	16780	16780	0
158	20231108	181100	1238836860	16780	16780	16780	16780	0
159	20231108	181000	1238836860	16780	16780	16780	16780	0
160	20231108	180900	1238836860	16780	16780	16780	16780	0
161	20231108	180800	1238836860	16780	16780	16780	16780	0
162	20231108	180700	1238836860	16780	16780	16780	16780	0
163	20231108	180600	1238836860	16780	16780	16780	16780	0
164	20231108	180500	1238836860	16780	16780	16780	16780	0
165	20231108	180400	1238836860	16780	16780	16780	16780	0
166	20231108	180300	1238836860	16780	16780	16780	16780	0
167	20231108	180200	1238836860	16780	16780	16780	16780	0
168	20231108	180100	1238836860	16780	16780	16780	16780	0
169	20231108	180000	1238836860	16780	16780	16780	16780	0
170	20231108	175900	1238836860	16780	16780	16780	16780	0
171	20231108	175800	1238836860	16780	16780	16780	16780	0
172	20231108	175700	1238836860	16780	16780	16780	16780	0
173	20231108	175600	1238836860	16780	16780	16780	16780	0
174	20231108	175500	1238836860	16780	16780	16780	16780	0
175	20231108	175400	1238836860	16780	16780	16780	16780	0
176	20231108	175300	1238836860	16780	16780	16780	16780	0
177	20231108	175200	1238836860	16780	16780	16780	16780	0
178	20231108	175100	1238836860	16780	16780	16780	16780	0
179	20231108	175000	1238836860	16780	16780	16780	16780	0
180	20231108	174900	1238836860	16780	16780	16780	16780	0
181	20231108	174800	1238836860	16780	16780	16780	16780	0
182	20231108	174700	1238836860	16780	16780	16780	16780	1115
183	20231108	174600	1238836860	16780	16780	16780	16780	0
184	20231108	174500	1238836860	16780	16780	16780	16780	0
185	20231108	174400	1238836860	16780	16780	16780	16780	0
186	20231108	174300	1238836860	16780	16780	16780	16780	0
187	20231108	174200	1238836860	16780	16780	16780	16780	0
188	20231108	174100	1238836860	16780	16780	16780	16780	0
189	20231108	174000	1238836860	16780	16780	16780	16780	0
190	20231108	173900	1238836860	16780	16780	16780	16780	0
191	20231108	173800	1238836860	16780	16780	16780	16780	0
192	20231108	173700	1238836860	16780	16780	16780	16780	0
193	20231108	173600	1238836860	16780	16780	16780	16780	0
194	20231108	173500	1238836860	16780	16780	16780	16780	0
195	20231108	173400	1238836860	16780	16780	16780	16780	0
196	20231108	173300	1238836860	16780	16780	16780	16780	0
197	20231108	173200	1238836860	16780	16780	16780	16780	0
198	20231108	173100	1238836860	16780	16780	16780	16780	0
199	20231108	173000	1238836860	16780	16780	16780	16780	0
200	20231108	172900	1238836860	16780	16780	16780	16780	0
201	20231108	172800	1238836860	16780	16780	16780	16780	0
202	20231108	172700	1238836860	16780	16780	16780	16780	0
203	20231108	172600	1238836860	16780	16780	16780	16780	0
204	20231108	172500	1238836860	16780	16780	16780	16780	0
205	20231108	172400	1238836860	16780	16780	16780	16780	0
206	20231108	172300	1238836860	16780	16780	16780	16780	0
207	20231108	172200	1238836860	16780	16780	16780	16780	0
208	20231108	172100	1238836860	16780	16780	16780	16780	0
209	20231108	172000	1238836860	16780	16780	16780	16780	0
210	20231108	171900	1238836860	16780	16780	16780	16780	0
211	20231108	171800	1238836860	16780	16780	16780	16780	0
212	20231108	171700	1238836860	16780	16780	16780	16780	1115
213	20231108	171600	1238836860	16780	16780	16780	16780	0
214	20231108	171500	1238836860	16780	16780	16780	16780	0
215	20231108	171400	1238836860	16780	16780	16780	16780	0
216	20231108	171300	1238836860	16780	16780	16780	16780	0
217	20231108	171200	1238836860	16780	16780	16780	16780	0
218	20231108	171100	1238836860	16780	16780	16780	16780	0
219	20231108	171000	1238836860	16780	16780	16780	16780	0
220	20231108	170900	1238836860	16780	16780	16780	16780	0
221	20231108	170800	1238836860	16780	16780	16780	16780	0
222	20231108	170700	1238836860	16780	16780	16780	16780	0
223	20231108	170600	1238836860	16780	16780	16780	16780	0
224	20231108	170500	1238836860	16780	16780	16780	16780	0
225	20231108	170400	1238836860	16780	16780	16780	16780	0
226	20231108	170300	1238836860	16780	16780	16780	16780	0
227	20231108	170200	1238836860	16780	16780	16780	16780	0
228	20231108	170100	1238836860	16780	16780	16780	16780	0
229	20231108	170000	1238836860	16780	16780	16780	16780	0
230	20231108	165900	1238836860	16780	16780	16780	16780	0
231	20231108	165800	1238836860	16780	16780	16780	16780	0
232	20231108	165700	1238836860	16780	16780	16780	16780	0
233	20231108	165600	1238836860	16780	16780	16780	16780	0
234	20231108	165500	1238836860	16780	16780	16780	16780	0
235	20231108	165400	1238836860	16780	16780	16780	16780	0
236	20231108	165300	1238836860	16780	16780	16780	16780	0
237	20231108	165200	1238836860	16780	16780	16780	16780	0
238	20231108	165100	1238836860	16780	16780	16780	16780	0
239	20231108	165000	1238836860	16780	16780	16780	16780	0
240	20231108	164900	1238836860	16780	16780	16780	16780	0
241	20231108	164800	1238836860	16780	16780	16780	16780	0
242	20231108	164700	1238836860	16780	16780	16780	16780	1115
243	20231108	164600	1238836860	16780	16780	16780	16780	0
244	20231108	164500	1238836860	16780	16780	16780	16780	0
245	20231108	164400	1238836860	16780	16780	16780	16780	0
246	20231108	164300	1238836860	16780	16780	16780	16780	0
247	20231108	164200	1238836860	16780	16780	16780	16780	0
248	20231108	164100	1238836860	16780	16780	16780	16780	0
249	20231108	164000	1238836860	16780	16780	16780	16780	0
250	20231108	163900	1238836860	16780	16780	16780	16780	0
251	20231108	163800	1238836860	16780	16780	16780	16780	0
252	20231108	163700	1238836860	16780	16780	16780	16780	0
253	20231108	163600	1238836860	16780	16780	16780	16780	0
254	20231108	163500	1238836860	16780	16780	16780	16780	0
255	20231108	163400	1238836860	16780	16780	16780	16780	0
256	20231108	163300	1238836860	16780	16780	16780	16780	0
257	20231108	163200	1238836860	16780	16780	16780	16780	0
258	20231108	163100	1238836860	16780	16780	16780	16780	0
259	20231108	163000	1238836860	16780	16780	16780	16780	0
260	20231108	162900	1238836860	16780	16780	16780	16780	0
261	20231108	162800	1238836860	16780	16780	16780	16780	0
262	20231108	162700	1238836860	16780	16780	16780	16780	0
263	20231108	162600	1238836860	16780	16780	16780	16780	0
264	20231108	162500	1238836860	16780	16780	16780	16780	0
265	20231108	162400	1238836860	16780	16780	16780	16780	0
266	20231108	162300	1238836860	16780	16780	16780	16780	0
267	20231108	162200	1238836860	16780	16780	16780	16780	0
268	20231108	162100	1238836860	16780	16780	16780	16780	0
269	20231108	162000	1238836860	16780	16780	16780	16780	0
270	20231108	161900	1238836860	16780	16780	16780	16780	0
271	20231108	161800	1238836860	16780	16780	16780	16780	0
272	20231108	161700	1238836860	16780	16780	16780	16780	1115
273	20231108	161600	1238836860	16780	16780	16780	16780	0
274	20231108	161500	1238836860	16780	16780	16780	16780	0
275	20231108	161400	1238836860	16780	16780	16780	16780	0
276	20231108	161300	1238836860	16780	16780	16780	16780	0
277	20231108	161200	1238836860	16780	16780	16780	16780	0
278	20231108	161100	1238836860	16780	16780	16780	16780	0
279	20231108	161000	1238836860	16780	16780	16780	16780	0
280	20231108	160900	1238836860	16780	16780	16780	16780	0
281	20231108	160800	1238836860	16780	16780	16780	16780	0
282	20231108	160700	1238836860	16780	16780	16780	16780	0
283	20231108	160600	1238836860	16780	16780	16780	16780	0
284	20231108	160500	1238836860	16780	16780	16780	16780	0
285	20231108	160400	1238836860	16780	16780	16780	16780	0
286	20231108	160300	1238836860	16780	16780	16780	16780	0
287	20231108	160200	1238836860	16780	16780	16780	16780	0
288	20231108	160100	1238836860	16780	16780	16780	16780	0
289	20231108	160000	1238836860	16780	16780	16780	16780	0
290	20231108	155900	1238836860	16780	16780	16780	16780	0
291	20231108	155800	1238836860	16780	16780	16780	16780	0
292	20231108	155700	1238836860	16780	16780	16780	16780	0
293	20231108	155600	1238836860	16780	16780	16780	16780	0
294	20231108	155500	1238836860	16780	16780	16780	16780	0
295	20231108	155400	1238836860	16780	16780	16780	16780	0
296	20231108	155300	1238836860	16780	16780	16780	16780	0
297	20231108	155200	1238836860	16780	16780	16780	16780	0
298	20231108	155100	1238836860	16780	16780	16780	16780	0
299	20231108	155000	1238836860	16780	16780	16780	16780	0
300	20231108	154900	1238836860	16780	16780	16780	16780	0
301	20231108	154800	1238836860	16780	16780	16780	16780	0
302	20231108	154700	1238836860	16780	16780	16780	16780	1115
303	20231108	154600	1238836860	16780	16780	16780	16780	0
304	20231108	154500	1238836860	16780	16780	16780	16780	0
305	20231108	154400	1238836860	16780	16780	16780	16780	0
306	20231108	154300	1238836860	16780	16780	16780	16780	0
307	20231108	154200	1238836860	16780	16780	16780	16780	0
308	20231108	154100	1238836860	16780	16780	16780	16780	0
309	20231108	154000	1238836860	16780	16780	16780	16780	0
310	20231108	153900	1238836860	16780	16780	16780	16780	0
311	20231108	153800	1238836860	16780	16780	16780	16780	0
312	20231108	153700	1238836860	16780	16780	16780	16780	0
313	20231108	153600	1238836860	16780	16780	16780	16780	0
314	20231108	153500	1238836860	16780	16780	16780	16780	0
315	20231108	153400	1238836860	16780	16780	16780	16780	0
316	20231108	153300	1238836860	16780	16780	16780	16780	0
317	20231108	153200	1238836860	16780	16780	16780	16780	0
318	20231108	153100	1238836860	16780	16780	16780	16780	0
319	20231108	153000	1238836860	16780	16780	16780	16780	1115
320	20231108	152900	1220127160	16820	16820	16820	16820	0
321	20231108	152800	1220127160	16820	16820	16820	16820	0
322	20231108	152700	1220127160	16820	16820	16820	16820	0
323	20231108	152600	1220127160	16820	16820	16820	16820	0
324	20231108	152500	1220127160	16820	16820	16820	16820	0
325	20231108	152400	1220127160	16820	16820	16820	16820	0
326	20231108	152300	1220127160	16820	16820	16820	16820	0
327	20231108	152200	1220127160	16820	16820	16820	16820	0
328	20231108	152100	1220127160	16820	16820	16820	16820	0
329	20231108	152000	1220127160	16820	16820	16820	16820	0
330	20231108	151900	1220127160	16820	16860	16860	16820	105
331	20231108	151800	1218360060	16820	16810	16820	16810	386
332	20231108	151700	1211870930	16800	16800	16810	16800	141
333	20231108	151600	1209501200	16800	16800	16800	16790	113
334	20231108	151500	1207603340	16790	16790	16790	16790	10
335	20231108	151400	1207435440	16790	16810	16810	16790	55
336	20231108	151300	1206511790	16790	16790	16800	16790	45
337	20231108	151200	1205756210	16800	16800	16800	16790	179
338	20231108	151100	1202749500	16800	16800	16800	16800	12
339	20231108	151000	1202547900	16800	16800	16800	16800	6
340	20231108	150900	1202447100	16800	16800	16800	16800	34
341	20231108	150800	1201875900	16800	16800	16800	16800	138
342	20231108	150700	1199557500	16820	16820	16820	16820	25
343	20231108	150600	1199137000	16820	16800	16820	16800	127
344	20231108	150500	1197003200	16790	16810	16810	16790	1397
345	20231108	150400	1173535030	16820	16820	16820	16820	60
346	20231108	150300	1172525830	16820	16820	16820	16820	5
347	20231108	150200	1172441730	16820	16850	16850	16820	33
348	20231108	150100	1171885800	16820	16820	16820	16820	1
349	20231108	150000	1171868980	16820	16840	16840	16820	47
350	20231108	145900	1171078280	16840	16840	16840	16840	10
351	20231108	145800	1170909880	16840	16850	16850	16840	32
352	20231108	145700	1170370690	16810	16810	16810	16810	0
353	20231108	145600	1170370690	16810	16850	16850	16810	22
354	20231108	145500	1170000030	16800	16800	16800	16800	0
355	20231108	145400	1170000030	16800	16800	16800	16800	277
356	20231108	145300	1165346430	16790	16790	16800	16790	371
357	20231108	145200	1159115630	16790	16800	16800	16790	75
358	20231108	145100	1157856330	16800	16800	16800	16800	6
359	20231108	145000	1157755530	16800	16800	16800	16800	47
360	20231108	144900	1156965930	16790	16800	16800	16790	30
361	20231108	144800	1156462130	16800	16780	16800	16780	930
362	20231108	144700	1140842040	16780	16780	16780	16780	272
363	20231108	144600	1136277880	16780	16720	16780	16720	130
364	20231108	144500	1134100500	16720	16730	16730	16720	292
365	20231108	144400	1129217680	16720	16790	16790	16720	391
366	20231108	144300	1122671420	16800	16850	16850	16800	2357
367	20231108	144200	1083008320	16860	16850	16860	16850	586
368	20231108	144100	1073131320	16850	16880	16880	16850	1195
369	20231108	144000	1052976080	16890	16890	16890	16890	1005
370	20231108	143900	1036001630	16900	16900	16900	16900	423
371	20231108	143800	1028852930	16910	16910	16910	16900	37
372	20231108	143700	1028227320	16910	16910	16910	16910	66
373	20231108	143600	1027111260	16910	16900	16910	16900	91
374	20231108	143500	1025572650	16900	16920	16920	16900	1020
375	20231108	143400	1008323840	16920	16920	16920	16920	26
376	20231108	143300	1007883920	16920	16920	16920	16920	67
377	20231108	143200	1006750280	16920	16920	16920	16920	162
378	20231108	143100	1004009240	16930	16920	16930	16920	4
379	20231108	143000	1003941530	16920	16910	16930	16910	886
380	20231108	142900	988950470	16920	16910	16920	16910	56
381	20231108	142800	988003060	16910	16920	16920	16910	474
382	20231108	142700	979983960	16920	16920	16920	16920	92
383	20231108	142600	978427320	16930	16930	16930	16930	90
384	20231108	142500	976903620	16930	16930	16930	16930	1
385	20231108	142400	976886690	16930	16940	16940	16930	1046
386	20231108	142300	959167730	16940	16950	16950	16940	998
387	20231108	142200	942252520	16950	16960	16960	16950	82
388	20231108	142100	940861850	16970	16970	16970	16970	1
389	20231108	142000	940844880	16970	16970	16970	16970	2
390	20231108	141900	940810940	16980	16980	16980	16980	2
391	20231108	141800	940776980	16980	16980	16980	16950	103
392	20231108	141700	939030780	16980	16980	16980	16980	17
393	20231108	141600	938742120	16950	17000	17000	16950	66
394	20231108	141500	937623370	16950	16990	16990	16950	2119
395	20231108	141400	901692180	17010	17010	17010	17010	21
396	20231108	141300	901334970	17020	17020	17020	17020	1
397	20231108	141200	901317950	16970	16970	16970	16970	30
398	20231108	141100	900808850	16970	16970	16970	16970	3
399	20231108	141000	900757940	16960	16960	16960	16960	0
400	20231108	140900	900757940	16960	16960	16960	16960	10
401	20231108	140800	900588340	16960	17030	17030	16960	50
402	20231108	140700	899738170	17030	17030	17030	17030	27
403	20231108	140600	899278360	16960	16960	16960	16960	50
404	20231108	140500	898430360	16960	16970	16970	16960	33
405	20231108	140400	897870600	16970	16970	16970	16970	57
406	20231108	140300	896903310	16960	16960	16960	16960	1
407	20231108	140200	896886350	16970	16970	16970	16970	2
408	20231108	140100	896852410	16960	16960	16960	16960	0
409	20231108	140000	896852410	16960	16960	16960	16960	0
410	20231108	135900	896852410	16960	16960	16960	16960	0
411	20231108	135800	896852410	16960	16960	16960	16960	0
412	20231108	135700	896852410	16960	16960	16960	16960	10
413	20231108	135600	896682810	16950	16970	16970	16950	2217
414	20231108	135500	859091590	16960	16960	16960	16960	0
415	20231108	135400	859091590	16960	16960	16960	16960	0
416	20231108	135300	859091590	16960	16960	16960	16960	662
417	20231108	135200	847864070	17000	17000	17000	17000	535
418	20231108	135100	838769070	17090	17040	17090	17040	254
419	20231108	135000	834433500	17020	17020	17020	17020	150
420	20231108	134900	831880500	17040	17040	17040	17040	50
421	20231108	134800	831028500	17040	17030	17040	17030	152
422	20231108	134700	828438580	17040	17040	17040	17040	10
423	20231108	134600	828268180	17040	17040	17040	17040	11
424	20231108	134500	828080740	17040	17040	17040	17040	103
425	20231108	134400	826325620	17040	17040	17040	17040	2
426	20231108	134300	826291540	17040	17050	17050	17040	85
427	20231108	134200	824843040	17040	17030	17040	17030	319
428	20231108	134100	819407460	17030	17030	17030	17030	0
429	20231108	134000	819407460	17030	17020	17030	17020	28
430	20231108	133900	818930730	17020	16990	17020	16990	767
431	20231108	133800	805891370	16980	16980	16980	16980	8
432	20231108	133700	805755530	16950	16960	16960	16950	200
433	20231108	133600	802364600	16960	16960	16960	16960	0
434	20231108	133500	802364600	16960	16960	16960	16960	20
435	20231108	133400	802025400	16970	16970	16970	16970	0
436	20231108	133300	802025400	16970	16970	16970	16970	1
437	20231108	133200	802008430	16980	16980	16980	16980	11
438	20231108	133100	801821650	16990	16990	16990	16990	0
439	20231108	133000	801821650	16990	17010	17010	16990	16
440	20231108	132900	801549650	17010	17000	17010	17000	15
441	20231108	132800	801294550	17000	17000	17010	17000	7
442	20231108	132700	801175540	17000	17000	17000	17000	84
443	20231108	132600	799747540	16990	17000	17000	16990	112
444	20231108	132500	797843550	17000	16990	17000	16990	100
445	20231108	132400	796144480	17000	17000	17000	17000	9
446	20231108	132300	795991480	17000	17000	17000	17000	0
447	20231108	132200	795991480	17000	17020	17020	17000	187
448	20231108	132100	792811780	17030	17030	17030	17030	25
449	20231108	132000	792386030	17030	17020	17030	17020	23
450	20231108	131900	791994460	17020	17020	17020	17020	2
451	20231108	131800	791960420	17000	17000	17000	17000	10
452	20231108	131700	791790420	17040	16980	17040	16980	353
453	20231108	131600	785789210	16940	16940	16940	16940	2
454	20231108	131500	785755330	16930	16930	16930	16930	0
455	20231108	131400	785755330	16930	16970	16980	16930	180
456	20231108	131300	782699480	16960	16960	16960	16960	8
457	20231108	131200	782563800	16960	16960	16960	16960	2
458	20231108	131100	782529880	16970	16970	16970	16970	8
459	20231108	131000	782394120	16970	16970	16970	16970	1
460	20231108	130900	782377150	16970	16920	16970	16920	181
461	20231108	130800	779310580	16920	16920	16920	16920	0
462	20231108	130700	779310580	16920	16920	16920	16920	50
463	20231108	130600	778464580	16910	16910	16910	16910	0
464	20231108	130500	778464580	16910	16910	16910	16910	10
465	20231108	130400	778295480	16910	16910	16910	16910	38
466	20231108	130300	777652900	16910	16910	16910	16910	50
467	20231108	130200	776807400	16910	16920	16920	16910	144
468	20231108	130100	774372260	16920	16920	16920	16920	4
469	20231108	130000	774304580	16910	16910	16910	16910	10
470	20231108	125900	774135480	16920	16910	16920	16910	7
471	20231108	125800	774017070	16910	16920	16920	16910	263
472	20231108	125700	769567780	16920	16930	16940	16920	25
473	20231108	125600	769144700	16920	16920	16920	16920	12
474	20231108	125500	768941660	16920	16920	16920	16920	2
475	20231108	125400	768907820	16920	16920	16920	16920	17
476	20231108	125300	768620180	16920	16910	16920	16910	40
477	20231108	125200	767943440	16910	16910	16910	16910	9
478	20231108	125100	767791250	16910	16920	16920	16910	14
479	20231108	125000	767554500	16920	16910	16920	16910	18
480	20231108	124900	767250070	16910	16910	16920	16910	310
481	20231108	124800	762007960	16910	16920	16920	16910	71
482	20231108	124700	760807230	16920	16920	16920	16910	1144
483	20231108	124600	741450790	16930	16930	16930	16930	10
484	20231108	124500	741281490	16920	16950	16950	16920	22
485	20231108	124400	740908950	16920	16920	16920	16920	11
486	20231108	124300	740722830	16920	16930	16930	16920	79
487	20231108	124200	739386080	16920	16920	16930	16920	25
488	20231108	124100	738963020	16920	16920	16930	16920	11
489	20231108	124000	738776890	16930	16920	16930	16920	23
490	20231108	123900	738387690	16920	16930	16930	16920	9
491	20231108	123800	738235350	16920	16920	16920	16920	13
492	20231108	123700	738015390	16920	16930	16930	16920	303
493	20231108	123600	732887350	16920	16930	16930	16920	610
494	20231108	123500	722564440	16930	16920	16930	16920	348
495	20231108	123400	716675100	16920	16920	16920	16920	8
496	20231108	123300	716539740	16920	16930	16930	16920	408
497	20231108	123200	709632420	16930	16950	16950	16920	1446
498	20231108	123100	685142530	16950	16960	16960	16950	104
499	20231108	123000	683378720	16960	16960	16960	16960	11
500	20231108	122900	683192160	16960	16960	16960	16950	53
501	20231108	122800	682293490	16950	16960	16960	16950	77
502	20231108	122700	680987660	16960	16970	16970	16960	47
503	20231108	122600	680190100	16970	16970	16970	16970	16
504	20231108	122500	679918580	16970	16980	16980	16970	145
505	20231108	122400	677456560	16980	16990	16990	16980	43
506	20231108	122300	676726090	17000	16990	17000	16990	13
507	20231108	122200	676505210	16990	17000	17000	16990	11
508	20231108	122100	676318240	17000	17030	17030	17000	292
509	20231108	122000	671351150	17030	17010	17030	17010	16
510	20231108	121900	671078910	17010	17010	17010	17010	3
511	20231108	121800	671027880	17010	17010	17010	17010	12
512	20231108	121700	670823760	17010	17010	17010	17010	12
513	20231108	121600	670619640	17010	17010	17010	17010	8
514	20231108	121500	670483560	17010	17010	17010	17010	6
515	20231108	121400	670381500	17010	17010	17080	17010	44
516	20231108	121300	669630750	17010	17010	17010	17010	10
517	20231108	121200	669460650	17010	17010	17010	17010	12
518	20231108	121100	669256530	17010	17010	17010	17010	68
519	20231108	121000	668099850	17010	17000	17010	17000	11
520	20231108	120900	667912840	17000	17010	17010	17000	611
521	20231108	120800	657525370	17020	17010	17040	17010	70
522	20231108	120700	656332920	17010	17010	17010	17010	9
523	20231108	120600	656179830	17010	17010	17010	17010	13
524	20231108	120500	655958700	17010	17010	17010	17000	335
525	20231108	120400	650261190	17010	17010	17010	17010	15
526	20231108	120300	650006040	17010	17010	17010	17010	14
527	20231108	120200	649767900	17020	17020	17020	17020	69
528	20231108	120100	648593520	17020	17020	17040	17020	154
529	20231108	120000	645969600	17020	17040	17040	17020	151
530	20231108	115900	643396660	17040	17040	17100	17040	46
531	20231108	115800	642611200	17020	17010	17020	17010	16
532	20231108	115700	642338980	17020	17040	17040	17010	303
533	20231108	115600	637181490	17040	17030	17040	17030	45
534	20231108	115500	636415110	17040	17030	17040	17030	9
535	20231108	115400	636261820	17030	17020	17030	17020	11
536	20231108	115300	636074530	17070	17090	17090	17070	29
537	20231108	115200	635578940	17090	17100	17120	17090	111
538	20231108	115100	633679210	17110	17100	17110	17100	106
539	20231108	115000	631866400	17120	17060	17120	17010	381
540	20231108	114900	625351360	17010	17010	17090	17010	52
541	20231108	114800	624465660	17010	17010	17010	17010	10
542	20231108	114700	624295560	17020	17010	17020	17010	19
543	20231108	114600	623972300	17010	17030	17030	17010	56
544	20231108	114500	623019620	17020	17030	17030	17020	65
545	20231108	114400	621912810	17040	17040	17040	17040	10
546	20231108	114300	621742410	17040	17040	17090	17040	16
547	20231108	114200	621469610	17040	17030	17040	17030	79
548	20231108	114100	620123460	17010	17020	17030	17010	14
549	20231108	114000	619885200	17020	17020	17020	17020	30
550	20231108	113900	619374600	17030	17030	17030	17020	108
551	20231108	113800	617535390	17030	17040	17040	17030	41
552	20231108	113700	616836830	17040	17060	17090	17040	35
553	20231108	113600	616239650	17060	17060	17060	17040	5
554	20231108	113500	616154390	17040	17040	17060	17040	203
555	20231108	113400	612692020	17040	17060	17060	17040	399
556	20231108	113300	605885220	17060	17060	17080	17060	24
557	20231108	113200	605475760	17040	17050	17080	17040	142
558	20231108	113100	603051390	17040	17040	17040	17040	10
559	20231108	113000	602880990	17050	17060	17060	17050	102
560	20231108	112900	601141720	17060	17060	17060	17060	79
561	20231108	112800	599793980	17060	17060	17060	17060	25
562	20231108	112700	599367480	17050	17050	17050	17050	8
563	20231108	112600	599231080	17040	17030	17040	17030	39
564	20231108	112500	598566790	17020	17020	17020	17020	102
565	20231108	112400	596830750	17020	17020	17020	17020	69
566	20231108	112300	595656370	17020	17030	17030	17020	14
567	20231108	112200	595418030	17020	17010	17040	17010	7
568	20231108	112100	595298900	17030	17030	17030	17030	8
569	20231108	112000	595162660	17030	17040	17040	17030	28
570	20231108	111900	594685770	17030	17040	17080	17030	103
571	20231108	111800	592928580	17040	17040	17040	17040	15
572	20231108	111700	592672980	17030	17040	17040	17030	16
573	20231108	111600	592400400	17030	17020	17030	17020	42
574	20231108	111500	591685170	17020	17070	17070	17010	231
575	20231108	111400	587752510	17010	17010	17010	17010	12
576	20231108	111300	587548390	17080	17000	17080	17000	31
577	20231108	111200	587019760	17000	16990	17020	16990	2189
578	20231108	111100	549805910	16990	17000	17000	16990	6
579	20231108	111000	549703950	17000	17000	17000	17000	12
580	20231108	110900	549499950	17000	17000	17000	17000	7
581	20231108	110800	549380950	17000	17000	17000	17000	63
582	20231108	110700	548309950	17000	17000	17000	17000	13
583	20231108	110600	548088950	17000	17000	17000	17000	9
584	20231108	110500	547935950	17000	17010	17010	17000	107
585	20231108	110400	546116130	17010	17010	17010	17010	261
586	20231108	110300	541676520	17010	17020	17020	17010	107
587	20231108	110200	539856260	17010	17030	17030	17010	360
588	20231108	110100	533732500	17030	17030	17030	17030	13
589	20231108	110000	533511110	17030	17030	17030	17030	11
590	20231108	105900	533323780	17000	17000	17000	17000	0
591	20231108	105800	533323780	17000	17010	17010	17000	437
592	20231108	105700	525892450	17010	17030	17030	17010	436
593	20231108	105600	518475270	17090	17050	17090	17050	608
594	20231108	105500	508102530	17050	17050	17050	17050	21
595	20231108	105400	507744480	17060	17060	17060	17060	0
596	20231108	105300	507744480	17060	17060	17060	17060	0
597	20231108	105200	507744480	17060	17060	17060	17060	61
598	20231108	105100	506703820	17070	17010	17070	17000	65
599	20231108	105000	505598060	17000	17000	17000	17000	29
600	20231108	104900	505105060	17000	16990	17050	16990	412
601	20231108	104800	498096180	16990	17020	17050	16990	108
602	20231108	104700	496255290	16990	16980	16990	16980	537
603	20231108	104600	487134100	16980	16980	16980	16980	10
604	20231108	104500	486964300	16970	16970	16970	16970	0
605	20231108	104400	486964300	16970	16980	16980	16970	15
606	20231108	104300	486709700	16980	16970	16980	16960	49
607	20231108	104200	485877910	16970	16980	16980	16970	5
608	20231108	104100	485793020	16980	16910	16980	16910	22
609	20231108	104000	485420730	16900	16920	16920	16900	450
610	20231108	103900	477815240	16920	16930	16930	16920	257
611	20231108	103800	473465410	16940	16940	16940	16940	400
612	20231108	103700	466689410	16930	16930	16970	16930	601
613	20231108	103600	456501400	16920	16930	16930	16920	105
614	20231108	103500	454724290	16930	16930	16930	16920	29
615	20231108	103400	454233560	16920	16930	16930	16910	336
616	20231108	103300	448547930	16920	16930	16930	16920	164
617	20231108	103200	445772390	16930	16940	16940	16920	382
618	20231108	103100	439302490	16950	16950	16970	16950	204
619	20231108	103000	435843860	16960	16970	16980	16960	335
620	20231108	102900	430159870	16970	16970	16970	16970	128
621	20231108	102800	427987710	16970	16970	16970	16970	67
622	20231108	102700	426850720	16970	16970	16970	16970	23
623	20231108	102600	426460410	16960	16960	16960	16960	0
624	20231108	102500	426460410	16960	16960	16960	16950	109
625	20231108	102400	424612560	16950	16970	16970	16950	198
626	20231108	102300	421254520	16970	16980	16980	16970	245
627	20231108	102200	417096860	16980	17000	17010	16980	583
628	20231108	102100	407192330	17010	17010	17010	17010	15
629	20231108	102000	406937180	17010	17020	17020	17010	278
630	20231108	101900	402208200	17010	17010	17010	17010	10
631	20231108	101800	402038100	17010	17020	17020	17010	129
632	20231108	101700	399842810	17010	17010	17010	17010	55
633	20231108	101600	398907260	17010	17010	17010	17010	3
634	20231108	101500	398856230	16990	16990	16990	16990	13
635	20231108	101400	398635360	16980	16990	16990	16980	67
636	20231108	101300	397497620	16990	17020	17020	16990	279
637	20231108	101200	392753850	17010	17020	17020	17010	76
638	20231108	101100	391460340	17020	17060	17060	17020	20
639	20231108	101000	391119460	17060	17060	17060	17060	15
640	20231108	100900	390863560	17060	17020	17060	17010	250
641	20231108	100800	386608770	17010	17020	17020	17010	265
642	20231108	100700	382100930	17010	17020	17020	17010	101
643	20231108	100600	380382730	17020	17030	17030	17020	103
644	20231108	100500	378629420	17030	17030	17030	17030	8
645	20231108	100400	378493180	17030	17010	17040	17010	52
646	20231108	100300	377607980	17010	17010	17010	17010	0
647	20231108	100200	377607980	17010	17010	17010	17000	365
648	20231108	100100	371402330	17010	17030	17030	17010	174
649	20231108	100000	368440770	17040	17060	17060	17040	14
650	20231108	095900	368201970	17030	17030	17030	17030	0
651	20231108	095800	368201970	17030	17030	17030	17030	25
652	20231108	095700	367776220	17030	17050	17050	17030	478
653	20231108	095600	359631110	17050	17060	17060	17050	54
654	20231108	095500	358710350	17060	17070	17070	17060	185
655	20231108	095400	355553870	17080	17080	17090	17080	211
656	20231108	095300	351949980	17080	17100	17100	17080	61
657	20231108	095200	350906960	17080	17080	17080	17080	47
658	20231108	095100	350104200	17080	17090	17090	17080	169
659	20231108	095000	347216710	17090	17160	17160	17090	324
660	20231108	094900	341666460	17160	17170	17180	17160	357
661	20231108	094800	335536740	17180	17180	17190	17180	685
662	20231108	094700	323768220	17180	17170	17180	17170	114
663	20231108	094600	321809950	17190	17190	17190	17180	392
664	20231108	094500	315071520	17190	17190	17190	17100	83
665	20231108	094400	313645150	17200	17120	17200	17110	1688
666	20231108	094300	284661280	17090	17080	17090	17080	71
667	20231108	094200	283448090	17040	17040	17040	17040	63
668	20231108	094100	282374570	17030	17050	17050	17030	381
669	20231108	094000	275878960	17050	17080	17080	17050	1014
670	20231108	093900	258582600	17080	17090	17090	17060	71
671	20231108	093800	257370140	17090	17090	17090	17080	16
672	20231108	093700	257096750	17090	17100	17110	17090	358
673	20231108	093600	250974750	17100	17130	17130	17100	481
674	20231108	093500	242738650	17140	17170	17170	17130	500
675	20231108	093400	234166290	17170	17170	17170	17160	144
676	20231108	093300	231695010	17160	17150	17170	17150	188
677	20231108	093200	228468830	17150	17150	17160	17150	243
678	20231108	093100	224300980	17150	17150	17160	17150	165
679	20231108	093000	221471220	17150	17140	17150	17140	180
680	20231108	092900	218384290	17140	17140	17140	17140	274
681	20231108	092800	213687930	17140	17140	17150	17140	1550
682	20231108	092700	187117180	17140	17130	17140	17130	367
683	20231108	092600	180827800	17130	17130	17130	17130	75
684	20231108	092500	179543050	17130	17130	17140	17130	167
685	20231108	092400	176681680	17120	17110	17130	17110	1333
686	20231108	092300	153850790	17100	17120	17120	17100	455
687	20231108	092200	146069790	17120	17110	17120	17110	499
688	20231108	092100	137529040	17110	17110	17120	17110	469
689	20231108	092000	129500260	17110	17070	17120	17070	933
690	20231108	091900	113552590	17070	17060	17070	17060	177
691	20231108	091800	110531720	17060	17040	17060	17040	442
692	20231108	091700	102998040	17040	17060	17060	17040	393
693	20231108	091600	96298260	17060	17030	17060	17030	511
694	20231108	091500	87586260	17030	17030	17030	17030	123
695	20231108	091400	85491570	17030	17030	17030	17030	20
696	20231108	091300	85150970	17010	17020	17020	17010	598
697	20231108	091200	74973140	17020	17000	17020	17000	914
698	20231108	091100	59433880	17000	17000	17000	17000	30
699	20231108	091000	58923880	17000	17030	17050	17000	869
700	20231108	090900	44141060	17030	17070	17070	17030	131
701	20231108	090800	41908430	17070	17070	17080	17060	210
702	20231108	090700	38323280	17080	17050	17080	17050	85
703	20231108	090600	36871910	17050	17030	17050	17030	621
704	20231108	090500	26290510	17030	17010	17040	17010	65
705	20231108	090400	25183530	17000	16990	17000	16970	290
706	20231108	090300	20256790	16990	16960	16990	16960	271
707	20231108	090200	15653880	16900	16950	16960	16900	112
708	20231108	090100	13755460	16850	16850	16850	16850	40
709	20231108	090000	13081460	16800	16950	16950	16800	533