KissMeData/172670/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202600	1283770560	18610	18610	18610	18610	1130
3	20231106	202500	1283770560	18610	18610	18610	18610	0
4	20231106	202400	1283770560	18610	18610	18610	18610	0
5	20231106	202300	1283770560	18610	18610	18610	18610	0
6	20231106	202200	1283770560	18610	18610	18610	18610	0
7	20231106	202100	1283770560	18610	18610	18610	18610	0
8	20231106	202000	1283770560	18610	18610	18610	18610	0
9	20231106	201900	1283770560	18610	18610	18610	18610	0
10	20231106	201800	1283770560	18610	18610	18610	18610	0
11	20231106	201700	1283770560	18610	18610	18610	18610	0
12	20231106	201600	1283770560	18610	18610	18610	18610	0
13	20231106	201500	1283770560	18610	18610	18610	18610	0
14	20231106	201400	1283770560	18610	18610	18610	18610	0
15	20231106	201300	1283770560	18610	18610	18610	18610	0
16	20231106	201200	1283770560	18610	18610	18610	18610	0
17	20231106	201100	1283770560	18610	18610	18610	18610	0
18	20231106	201000	1283770560	18610	18610	18610	18610	0
19	20231106	200900	1283770560	18610	18610	18610	18610	0
20	20231106	200800	1283770560	18610	18610	18610	18610	0
21	20231106	200700	1283770560	18610	18610	18610	18610	0
22	20231106	200600	1283770560	18610	18610	18610	18610	0
23	20231106	200500	1283770560	18610	18610	18610	18610	0
24	20231106	200400	1283770560	18610	18610	18610	18610	0
25	20231106	200300	1283770560	18610	18610	18610	18610	0
26	20231106	200200	1283770560	18610	18610	18610	18610	0
27	20231106	200100	1283770560	18610	18610	18610	18610	0
28	20231106	200000	1283770560	18610	18610	18610	18610	0
29	20231106	195900	1283770560	18610	18610	18610	18610	0
30	20231106	195800	1283770560	18610	18610	18610	18610	0
31	20231106	195700	1283770560	18610	18610	18610	18610	0
32	20231106	195600	1283770560	18610	18610	18610	18610	1130
33	20231106	195500	1283770560	18610	18610	18610	18610	0
34	20231106	195400	1283770560	18610	18610	18610	18610	0
35	20231106	195300	1283770560	18610	18610	18610	18610	0
36	20231106	195200	1283770560	18610	18610	18610	18610	0
37	20231106	195100	1283770560	18610	18610	18610	18610	0
38	20231106	195000	1283770560	18610	18610	18610	18610	0
39	20231106	194900	1283770560	18610	18610	18610	18610	0
40	20231106	194800	1283770560	18610	18610	18610	18610	0
41	20231106	194700	1283770560	18610	18610	18610	18610	0
42	20231106	194600	1283770560	18610	18610	18610	18610	0
43	20231106	194500	1283770560	18610	18610	18610	18610	0
44	20231106	194400	1283770560	18610	18610	18610	18610	0
45	20231106	194300	1283770560	18610	18610	18610	18610	0
46	20231106	194200	1283770560	18610	18610	18610	18610	0
47	20231106	194100	1283770560	18610	18610	18610	18610	0
48	20231106	194000	1283770560	18610	18610	18610	18610	0
49	20231106	193900	1283770560	18610	18610	18610	18610	0
50	20231106	193800	1283770560	18610	18610	18610	18610	0
51	20231106	193700	1283770560	18610	18610	18610	18610	0
52	20231106	193600	1283770560	18610	18610	18610	18610	0
53	20231106	193500	1283770560	18610	18610	18610	18610	0
54	20231106	193400	1283770560	18610	18610	18610	18610	0
55	20231106	193300	1283770560	18610	18610	18610	18610	0
56	20231106	193200	1283770560	18610	18610	18610	18610	0
57	20231106	193100	1283770560	18610	18610	18610	18610	0
58	20231106	193000	1283770560	18610	18610	18610	18610	0
59	20231106	192900	1283770560	18610	18610	18610	18610	0
60	20231106	192800	1283770560	18610	18610	18610	18610	0
61	20231106	192700	1283770560	18610	18610	18610	18610	0
62	20231106	192600	1283770560	18610	18610	18610	18610	1130
63	20231106	192500	1283770560	18610	18610	18610	18610	0
64	20231106	192400	1283770560	18610	18610	18610	18610	0
65	20231106	192300	1283770560	18610	18610	18610	18610	0
66	20231106	192200	1283770560	18610	18610	18610	18610	0
67	20231106	192100	1283770560	18610	18610	18610	18610	0
68	20231106	192000	1283770560	18610	18610	18610	18610	0
69	20231106	191900	1283770560	18610	18610	18610	18610	0
70	20231106	191800	1283770560	18610	18610	18610	18610	0
71	20231106	191700	1283770560	18610	18610	18610	18610	0
72	20231106	191600	1283770560	18610	18610	18610	18610	0
73	20231106	191500	1283770560	18610	18610	18610	18610	0
74	20231106	191400	1283770560	18610	18610	18610	18610	0
75	20231106	191300	1283770560	18610	18610	18610	18610	0
76	20231106	191200	1283770560	18610	18610	18610	18610	0
77	20231106	191100	1283770560	18610	18610	18610	18610	0
78	20231106	191000	1283770560	18610	18610	18610	18610	0
79	20231106	190900	1283770560	18610	18610	18610	18610	0
80	20231106	190800	1283770560	18610	18610	18610	18610	0
81	20231106	190700	1283770560	18610	18610	18610	18610	0
82	20231106	190600	1283770560	18610	18610	18610	18610	0
83	20231106	190500	1283770560	18610	18610	18610	18610	0
84	20231106	190400	1283770560	18610	18610	18610	18610	0
85	20231106	190300	1283770560	18610	18610	18610	18610	0
86	20231106	190200	1283770560	18610	18610	18610	18610	0
87	20231106	190100	1283770560	18610	18610	18610	18610	0
88	20231106	190000	1283770560	18610	18610	18610	18610	0
89	20231106	185900	1283770560	18610	18610	18610	18610	0
90	20231106	185800	1283770560	18610	18610	18610	18610	0
91	20231106	185700	1283770560	18610	18610	18610	18610	0
92	20231106	185600	1283770560	18610	18610	18610	18610	1130
93	20231106	185500	1283770560	18610	18610	18610	18610	0
94	20231106	185400	1283770560	18610	18610	18610	18610	0
95	20231106	185300	1283770560	18610	18610	18610	18610	0
96	20231106	185200	1283770560	18610	18610	18610	18610	0
97	20231106	185100	1283770560	18610	18610	18610	18610	0
98	20231106	185000	1283770560	18610	18610	18610	18610	0
99	20231106	184900	1283770560	18610	18610	18610	18610	0
100	20231106	184800	1283770560	18610	18610	18610	18610	0
101	20231106	184700	1283770560	18610	18610	18610	18610	0
102	20231106	184600	1283770560	18610	18610	18610	18610	0
103	20231106	184500	1283770560	18610	18610	18610	18610	0
104	20231106	184400	1283770560	18610	18610	18610	18610	0
105	20231106	184300	1283770560	18610	18610	18610	18610	0
106	20231106	184200	1283770560	18610	18610	18610	18610	0
107	20231106	184100	1283770560	18610	18610	18610	18610	0
108	20231106	184000	1283770560	18610	18610	18610	18610	0
109	20231106	183900	1283770560	18610	18610	18610	18610	0
110	20231106	183800	1283770560	18610	18610	18610	18610	0
111	20231106	183700	1283770560	18610	18610	18610	18610	0
112	20231106	183600	1283770560	18610	18610	18610	18610	0
113	20231106	183500	1283770560	18610	18610	18610	18610	0
114	20231106	183400	1283770560	18610	18610	18610	18610	0
115	20231106	183300	1283770560	18610	18610	18610	18610	0
116	20231106	183200	1283770560	18610	18610	18610	18610	0
117	20231106	183100	1283770560	18610	18610	18610	18610	0
118	20231106	183000	1283770560	18610	18610	18610	18610	0
119	20231106	182900	1283770560	18610	18610	18610	18610	0
120	20231106	182800	1283770560	18610	18610	18610	18610	0
121	20231106	182700	1283770560	18610	18610	18610	18610	0
122	20231106	182600	1283770560	18610	18610	18610	18610	1130
123	20231106	182500	1283770560	18610	18610	18610	18610	0
124	20231106	182400	1283770560	18610	18610	18610	18610	0
125	20231106	182300	1283770560	18610	18610	18610	18610	0
126	20231106	182200	1283770560	18610	18610	18610	18610	0
127	20231106	182100	1283770560	18610	18610	18610	18610	0
128	20231106	182000	1283770560	18610	18610	18610	18610	0
129	20231106	181900	1283770560	18610	18610	18610	18610	0
130	20231106	181800	1283770560	18610	18610	18610	18610	0
131	20231106	181700	1283770560	18610	18610	18610	18610	0
132	20231106	181600	1283770560	18610	18610	18610	18610	0
133	20231106	181500	1283770560	18610	18610	18610	18610	0
134	20231106	181400	1283770560	18610	18610	18610	18610	0
135	20231106	181300	1283770560	18610	18610	18610	18610	0
136	20231106	181200	1283770560	18610	18610	18610	18610	0
137	20231106	181100	1283770560	18610	18610	18610	18610	0
138	20231106	181000	1283770560	18610	18610	18610	18610	0
139	20231106	180900	1283770560	18610	18610	18610	18610	0
140	20231106	180800	1283770560	18610	18610	18610	18610	0
141	20231106	180700	1283770560	18610	18610	18610	18610	0
142	20231106	180600	1283770560	18610	18610	18610	18610	0
143	20231106	180500	1283770560	18610	18610	18610	18610	0
144	20231106	180400	1283770560	18610	18610	18610	18610	0
145	20231106	180300	1283770560	18610	18610	18610	18610	0
146	20231106	180200	1283770560	18610	18610	18610	18610	0
147	20231106	180100	1283770560	18610	18610	18610	18610	0
148	20231106	180000	1283770560	18610	18610	18610	18610	0
149	20231106	175900	1283770560	18610	18610	18610	18610	0
150	20231106	175800	1283770560	18610	18610	18610	18610	0
151	20231106	175700	1283770560	18610	18610	18610	18610	0
152	20231106	175600	1283770560	18610	18610	18610	18610	1130
153	20231106	175500	1283770560	18610	18610	18610	18610	0
154	20231106	175400	1283770560	18610	18610	18610	18610	0
155	20231106	175300	1283770560	18610	18610	18610	18610	0
156	20231106	175200	1283770560	18610	18610	18610	18610	0
157	20231106	175100	1283770560	18610	18610	18610	18610	0
158	20231106	175000	1283770560	18610	18610	18610	18610	0
159	20231106	174900	1283770560	18610	18610	18610	18610	0
160	20231106	174800	1283770560	18610	18610	18610	18610	0
161	20231106	174700	1283770560	18610	18610	18610	18610	0
162	20231106	174600	1283770560	18610	18610	18610	18610	0
163	20231106	174500	1283770560	18610	18610	18610	18610	0
164	20231106	174400	1283770560	18610	18610	18610	18610	0
165	20231106	174300	1283770560	18610	18610	18610	18610	0
166	20231106	174200	1283770560	18610	18610	18610	18610	0
167	20231106	174100	1283770560	18610	18610	18610	18610	0
168	20231106	174000	1283770560	18610	18610	18610	18610	0
169	20231106	173900	1283770560	18610	18610	18610	18610	0
170	20231106	173800	1283770560	18610	18610	18610	18610	0
171	20231106	173700	1283770560	18610	18610	18610	18610	0
172	20231106	173600	1283770560	18610	18610	18610	18610	0
173	20231106	173500	1283770560	18610	18610	18610	18610	0
174	20231106	173400	1283770560	18610	18610	18610	18610	0
175	20231106	173300	1283770560	18610	18610	18610	18610	0
176	20231106	173200	1283770560	18610	18610	18610	18610	0
177	20231106	173100	1283770560	18610	18610	18610	18610	0
178	20231106	173000	1283770560	18610	18610	18610	18610	0
179	20231106	172900	1283770560	18610	18610	18610	18610	0
180	20231106	172800	1283770560	18610	18610	18610	18610	0
181	20231106	172700	1283770560	18610	18610	18610	18610	0
182	20231106	172600	1283770560	18610	18610	18610	18610	1130
183	20231106	172500	1283770560	18610	18610	18610	18610	0
184	20231106	172400	1283770560	18610	18610	18610	18610	0
185	20231106	172300	1283770560	18610	18610	18610	18610	0
186	20231106	172200	1283770560	18610	18610	18610	18610	0
187	20231106	172100	1283770560	18610	18610	18610	18610	0
188	20231106	172000	1283770560	18610	18610	18610	18610	0
189	20231106	171900	1283770560	18610	18610	18610	18610	0
190	20231106	171800	1283770560	18610	18610	18610	18610	0
191	20231106	171700	1283770560	18610	18610	18610	18610	0
192	20231106	171600	1283770560	18610	18610	18610	18610	0
193	20231106	171500	1283770560	18610	18610	18610	18610	0
194	20231106	171400	1283770560	18610	18610	18610	18610	0
195	20231106	171300	1283770560	18610	18610	18610	18610	0
196	20231106	171200	1283770560	18610	18610	18610	18610	0
197	20231106	171100	1283770560	18610	18610	18610	18610	0
198	20231106	171000	1283770560	18610	18610	18610	18610	0
199	20231106	170900	1283770560	18610	18610	18610	18610	0
200	20231106	170800	1283770560	18610	18610	18610	18610	0
201	20231106	170700	1283770560	18610	18610	18610	18610	0
202	20231106	170600	1283770560	18610	18610	18610	18610	0
203	20231106	170500	1283770560	18610	18610	18610	18610	0
204	20231106	170400	1283770560	18610	18610	18610	18610	0
205	20231106	170300	1283770560	18610	18610	18610	18610	0
206	20231106	170200	1283770560	18610	18610	18610	18610	0
207	20231106	170100	1283770560	18610	18610	18610	18610	0
208	20231106	170000	1283770560	18610	18610	18610	18610	0
209	20231106	165900	1283770560	18610	18610	18610	18610	0
210	20231106	165800	1283770560	18610	18610	18610	18610	0
211	20231106	165700	1283770560	18610	18610	18610	18610	0
212	20231106	165600	1283770560	18610	18610	18610	18610	1130
213	20231106	165500	1283770560	18610	18610	18610	18610	0
214	20231106	165400	1283770560	18610	18610	18610	18610	0
215	20231106	165300	1283770560	18610	18610	18610	18610	0
216	20231106	165200	1283770560	18610	18610	18610	18610	0
217	20231106	165100	1283770560	18610	18610	18610	18610	0
218	20231106	165000	1283770560	18610	18610	18610	18610	0
219	20231106	164900	1283770560	18610	18610	18610	18610	0
220	20231106	164800	1283770560	18610	18610	18610	18610	0
221	20231106	164700	1283770560	18610	18610	18610	18610	0
222	20231106	164600	1283770560	18610	18610	18610	18610	0
223	20231106	164500	1283770560	18610	18610	18610	18610	0
224	20231106	164400	1283770560	18610	18610	18610	18610	0
225	20231106	164300	1283770560	18610	18610	18610	18610	0
226	20231106	164200	1283770560	18610	18610	18610	18610	0
227	20231106	164100	1283770560	18610	18610	18610	18610	0
228	20231106	164000	1283770560	18610	18610	18610	18610	0
229	20231106	163900	1283770560	18610	18610	18610	18610	0
230	20231106	163800	1283770560	18610	18610	18610	18610	0
231	20231106	163700	1283770560	18610	18610	18610	18610	0
232	20231106	163600	1283770560	18610	18610	18610	18610	0
233	20231106	163500	1283770560	18610	18610	18610	18610	0
234	20231106	163400	1283770560	18610	18610	18610	18610	0
235	20231106	163300	1283770560	18610	18610	18610	18610	0
236	20231106	163200	1283770560	18610	18610	18610	18610	0
237	20231106	163100	1283770560	18610	18610	18610	18610	0
238	20231106	163000	1283770560	18610	18610	18610	18610	0
239	20231106	162900	1283770560	18610	18610	18610	18610	0
240	20231106	162800	1283770560	18610	18610	18610	18610	0
241	20231106	162700	1283770560	18610	18610	18610	18610	0
242	20231106	162600	1283770560	18610	18610	18610	18610	1130
243	20231106	162500	1283770560	18610	18610	18610	18610	0
244	20231106	162400	1283770560	18610	18610	18610	18610	0
245	20231106	162300	1283770560	18610	18610	18610	18610	0
246	20231106	162200	1283770560	18610	18610	18610	18610	0
247	20231106	162100	1283770560	18610	18610	18610	18610	0
248	20231106	162000	1283770560	18610	18610	18610	18610	0
249	20231106	161900	1283770560	18610	18610	18610	18610	0
250	20231106	161800	1283770560	18610	18610	18610	18610	0
251	20231106	161700	1283770560	18610	18610	18610	18610	0
252	20231106	161600	1283770560	18610	18610	18610	18610	0
253	20231106	161500	1283770560	18610	18610	18610	18610	0
254	20231106	161400	1283770560	18610	18610	18610	18610	0
255	20231106	161300	1283770560	18610	18610	18610	18610	0
256	20231106	161200	1283770560	18610	18610	18610	18610	0
257	20231106	161100	1283770560	18610	18610	18610	18610	0
258	20231106	161000	1283770560	18610	18610	18610	18610	0
259	20231106	160900	1283770560	18610	18610	18610	18610	0
260	20231106	160800	1283770560	18610	18610	18610	18610	0
261	20231106	160700	1283770560	18610	18610	18610	18610	0
262	20231106	160600	1283770560	18610	18610	18610	18610	0
263	20231106	160500	1283770560	18610	18610	18610	18610	0
264	20231106	160400	1283770560	18610	18610	18610	18610	0
265	20231106	160300	1283770560	18610	18610	18610	18610	0
266	20231106	160200	1283770560	18610	18610	18610	18610	0
267	20231106	160100	1283770560	18610	18610	18610	18610	0
268	20231106	160000	1283770560	18610	18610	18610	18610	0
269	20231106	155900	1283770560	18610	18610	18610	18610	0
270	20231106	155800	1283770560	18610	18610	18610	18610	0
271	20231106	155700	1283770560	18610	18610	18610	18610	0
272	20231106	155600	1283770560	18610	18610	18610	18610	1130
273	20231106	155500	1283770560	18610	18610	18610	18610	0
274	20231106	155400	1283770560	18610	18610	18610	18610	0
275	20231106	155300	1283770560	18610	18610	18610	18610	0
276	20231106	155200	1283770560	18610	18610	18610	18610	0
277	20231106	155100	1283770560	18610	18610	18610	18610	0
278	20231106	155000	1283770560	18610	18610	18610	18610	0
279	20231106	154900	1283770560	18610	18610	18610	18610	0
280	20231106	154800	1283770560	18610	18610	18610	18610	0
281	20231106	154700	1283770560	18610	18610	18610	18610	0
282	20231106	154600	1283770560	18610	18610	18610	18610	0
283	20231106	154500	1283770560	18610	18610	18610	18610	0
284	20231106	154400	1283770560	18610	18610	18610	18610	0
285	20231106	154300	1283770560	18610	18610	18610	18610	0
286	20231106	154200	1283770560	18610	18610	18610	18610	0
287	20231106	154100	1283770560	18610	18610	18610	18610	0
288	20231106	154000	1283770560	18610	18610	18610	18610	0
289	20231106	153900	1283770560	18610	18610	18610	18610	0
290	20231106	153800	1283770560	18610	18610	18610	18610	0
291	20231106	153700	1283770560	18610	18610	18610	18610	0
292	20231106	153600	1283770560	18610	18610	18610	18610	0
293	20231106	153500	1283770560	18610	18610	18610	18610	0
294	20231106	153400	1283770560	18610	18610	18610	18610	0
295	20231106	153300	1283770560	18610	18610	18610	18610	0
296	20231106	153200	1283770560	18610	18610	18610	18610	0
297	20231106	153100	1283770560	18610	18610	18610	18610	0
298	20231106	153000	1283770560	18610	18610	18610	18610	1130
299	20231106	152900	1262741260	18660	18660	18660	18660	0
300	20231106	152800	1262741260	18660	18660	18660	18660	0
301	20231106	152700	1262741260	18660	18660	18660	18660	0
302	20231106	152600	1262741260	18660	18660	18660	18660	0
303	20231106	152500	1262741260	18660	18660	18660	18660	0
304	20231106	152400	1262741260	18660	18660	18660	18660	0
305	20231106	152300	1262741260	18660	18660	18660	18660	0
306	20231106	152200	1262741260	18660	18660	18660	18660	0
307	20231106	152100	1262741260	18660	18660	18660	18660	0
308	20231106	152000	1262741260	18660	18660	18660	18660	0
309	20231106	151900	1262741260	18660	18620	18660	18620	6
310	20231106	151800	1262629340	18680	18620	18680	18620	63
311	20231106	151700	1261453700	18600	18600	18600	18600	514
312	20231106	151600	1251893300	18590	18600	18600	18590	273
313	20231106	151500	1246815520	18600	18600	18610	18590	1524
314	20231106	151400	1218472920	18600	18620	18620	18600	1143
315	20231106	151300	1197212670	18600	18650	18700	18600	1877
316	20231106	151200	1162202660	18700	18670	18700	18650	1260
317	20231106	151100	1138688830	18660	18670	18700	18660	625
318	20231106	151000	1127022640	18670	18680	18680	18670	261
319	20231106	150900	1122149160	18680	18680	18680	18680	162
320	20231106	150800	1119123000	18680	18690	18690	18680	20
321	20231106	150700	1118749360	18680	18700	18700	18680	414
322	20231106	150600	1111015520	18690	18690	18690	18680	210
323	20231106	150500	1107092510	18700	18700	18700	18700	186
324	20231106	150400	1103614310	18700	18710	18710	18700	585
325	20231106	150300	1092669510	18720	18720	18730	18720	315
326	20231106	150200	1086772630	18730	18730	18730	18720	301
327	20231106	150100	1081136710	18720	18720	18720	18720	121
328	20231106	150000	1078871590	18720	18720	18720	18720	0
329	20231106	145900	1078871590	18720	18720	18720	18720	20
330	20231106	145800	1078497190	18720	18720	18720	18720	62
331	20231106	145700	1077336550	18720	18730	18730	18720	120
332	20231106	145600	1075089790	18730	18730	18730	18730	10
333	20231106	145500	1074902490	18730	18730	18730	18730	45
334	20231106	145400	1074059640	18730	18730	18730	18720	226
335	20231106	145300	1069827860	18730	18740	18740	18730	142
336	20231106	145200	1067168140	18740	18740	18740	18740	20
337	20231106	145100	1066793340	18760	18760	18760	18760	0
338	20231106	145000	1066793340	18760	18750	18760	18750	26
339	20231106	144900	1066305790	18760	18750	18760	18750	26
340	20231106	144800	1065818190	18760	18760	18760	18760	16
341	20231106	144700	1065518030	18760	18760	18760	18760	60
342	20231106	144600	1064392430	18760	18760	18760	18760	10
343	20231106	144500	1064204830	18760	18750	18780	18750	952
344	20231106	144400	1046347550	18750	18740	18750	18740	481
345	20231106	144300	1037333020	18740	18740	18740	18740	0
346	20231106	144200	1037333020	18740	18740	18740	18740	0
347	20231106	144100	1037333020	18740	18730	18740	18730	91
348	20231106	144000	1035628090	18720	18720	18720	18720	22
349	20231106	143900	1035216250	18730	18730	18730	18730	34
350	20231106	143800	1034579430	18740	18740	18740	18740	2
351	20231106	143700	1034541950	18720	18720	18720	18720	21
352	20231106	143600	1034148830	18720	18720	18720	18720	1
353	20231106	143500	1034130110	18740	18740	18740	18740	3
354	20231106	143400	1034073890	18720	18720	18720	18720	0
355	20231106	143300	1034073890	18720	18720	18720	18720	20
356	20231106	143200	1033699490	18720	18720	18720	18720	21
357	20231106	143100	1033306370	18720	18730	18730	18720	21
358	20231106	143000	1032913050	18730	18730	18730	18730	8
359	20231106	142900	1032763210	18730	18730	18730	18730	15
360	20231106	142800	1032482260	18730	18720	18730	18720	168
361	20231106	142700	1029336890	18730	18730	18730	18730	1
362	20231106	142600	1029318160	18730	18730	18730	18730	20
363	20231106	142500	1028943560	18730	18730	18730	18730	20
364	20231106	142400	1028568960	18730	18730	18730	18730	22
365	20231106	142300	1028156900	18730	18730	18730	18720	222
366	20231106	142200	1024000500	18730	18730	18730	18730	20
367	20231106	142100	1023625900	18730	18730	18730	18730	165
368	20231106	142000	1020535450	18720	18720	18720	18720	63
369	20231106	141900	1019356090	18720	18720	18720	18720	20
370	20231106	141800	1018981690	18720	18720	18720	18720	0
371	20231106	141700	1018981690	18720	18720	18720	18720	20
372	20231106	141600	1018607290	18720	18720	18720	18720	210
373	20231106	141500	1014676090	18700	18700	18700	18700	26
374	20231106	141400	1014189890	18700	18660	18700	18660	185
375	20231106	141300	1010731270	18650	18690	18690	18650	765
376	20231106	141200	996444060	18690	18690	18690	18690	50
377	20231106	141100	995509560	18690	18700	18700	18690	288
378	20231106	141000	990124230	18700	18700	18700	18700	41
379	20231106	140900	989357530	18700	18710	18710	18700	21
380	20231106	140800	988964760	18700	18700	18700	18700	121
381	20231106	140700	986702060	18700	18720	18720	18700	713
382	20231106	140600	973358350	18720	18730	18730	18720	42
383	20231106	140500	972571760	18730	18730	18730	18730	20
384	20231106	140400	972197160	18730	18740	18740	18730	554
385	20231106	140300	961816460	18750	18750	18750	18750	0
386	20231106	140200	961816460	18750	18750	18750	18750	14
387	20231106	140100	961553960	18750	18750	18750	18750	20
388	20231106	140000	961178960	18750	18750	18750	18750	20
389	20231106	135900	960803960	18760	18760	18760	18760	123
390	20231106	135800	958496480	18750	18750	18750	18750	20
391	20231106	135700	958121480	18750	18750	18750	18750	21
392	20231106	135600	957727730	18750	18750	18750	18750	53
393	20231106	135500	956733980	18760	18750	18760	18750	52
394	20231106	135400	955758880	18750	18750	18750	18750	62
395	20231106	135300	954596380	18740	18740	18750	18740	130
396	20231106	135200	952160080	18740	18740	18750	18740	44
397	20231106	135100	951335320	18750	18750	18750	18750	142
398	20231106	135000	948672820	18760	18760	18760	18760	266
399	20231106	134900	943682660	18760	18760	18760	18760	0
400	20231106	134800	943682660	18760	18760	18760	18760	1
401	20231106	134700	943663900	18760	18760	18760	18760	53
402	20231106	134600	942669620	18760	18740	18760	18740	43
403	20231106	134500	941863780	18740	18740	18740	18740	0
404	20231106	134400	941863780	18740	18740	18740	18740	20
405	20231106	134300	941488980	18740	18740	18740	18740	42
406	20231106	134200	940701900	18740	18740	18740	18740	20
407	20231106	134100	940327100	18760	18760	18760	18760	1
408	20231106	134000	940308340	18740	18750	18750	18740	120
409	20231106	133900	938059530	18760	18760	18760	18760	0
410	20231106	133800	938059530	18760	18760	18760	18760	0
411	20231106	133700	938059530	18760	18730	18760	18730	92
412	20231106	133600	936335860	18730	18740	18740	18730	102
413	20231106	133500	934425380	18730	18740	18740	18730	32
414	20231106	133400	933825910	18730	18730	18730	18730	25
415	20231106	133300	933357660	18740	18740	18740	18740	11
416	20231106	133200	933151520	18740	18740	18740	18740	4
417	20231106	133100	933076560	18740	18740	18740	18740	100
418	20231106	133000	931202560	18740	18740	18740	18740	0
419	20231106	132900	931202560	18740	18730	18740	18730	53
420	20231106	132800	930209860	18730	18720	18730	18720	431
421	20231106	132700	922137430	18730	18720	18730	18720	308
422	20231106	132600	916369890	18720	18730	18730	18720	353
423	20231106	132500	909758410	18740	18750	18750	18740	746
424	20231106	132400	895775930	18760	18760	18760	18760	0
425	20231106	132300	895775930	18760	18760	18760	18760	220
426	20231106	132200	891648730	18760	18760	18760	18760	4
427	20231106	132100	891573690	18760	18730	18760	18730	220
428	20231106	132000	887447090	18730	18730	18730	18730	42
429	20231106	131900	886660430	18720	18720	18720	18720	52
430	20231106	131800	885686990	18720	18720	18720	18720	44
431	20231106	131700	884863310	18720	18720	18720	18720	100
432	20231106	131600	882991310	18760	18760	18760	18710	23
433	20231106	131500	882560830	18750	18760	18760	18750	42
434	20231106	131400	881773310	18750	18750	18750	18750	585
435	20231106	131300	870804560	18790	18790	18790	18790	0
436	20231106	131200	870804560	18790	18790	18790	18790	0
437	20231106	131100	870804560	18790	18790	18790	18790	3
438	20231106	131000	870748190	18790	18710	18790	18700	21
439	20231106	130900	870355220	18790	18790	18790	18790	1
440	20231106	130800	870336430	18810	18810	18810	18810	1
441	20231106	130700	870317620	18700	18700	18700	18700	463
442	20231106	130600	861659520	18700	18720	18720	18700	352
443	20231106	130500	855075730	18730	18750	18750	18730	395
444	20231106	130400	847676800	18890	18890	18890	18890	5
445	20231106	130300	847582350	18900	18790	18900	18790	1001
446	20231106	130200	828743440	18740	18740	18740	18740	41
447	20231106	130100	827975100	18740	18740	18740	18740	3
448	20231106	130000	827918880	18750	18750	18750	18750	0
449	20231106	125900	827918880	18750	18750	18750	18750	110
450	20231106	125800	825856380	18750	18750	18750	18750	0
451	20231106	125700	825856380	18750	18750	18750	18750	2
452	20231106	125600	825818880	18750	18750	18750	18750	1
453	20231106	125500	825800130	18750	18750	18750	18750	53
454	20231106	125400	824806380	18750	18780	18780	18750	249
455	20231106	125300	820136400	18770	18780	18780	18770	125
456	20231106	125200	817790140	18780	18780	18780	18780	0
457	20231106	125100	817790140	18780	18800	18800	18780	305
458	20231106	125000	812059870	18800	18800	18800	18800	0
459	20231106	124900	812059870	18800	18800	18800	18800	18
460	20231106	124800	811721470	18800	18800	18800	18800	37
461	20231106	124700	811025870	18800	18800	18800	18800	0
462	20231106	124600	811025870	18800	18800	18800	18800	0
463	20231106	124500	811025870	18800	18800	18800	18800	0
464	20231106	124400	811025870	18800	18800	18800	18800	1
465	20231106	124300	811007070	18800	18800	18800	18800	1
466	20231106	124200	810988270	18800	18800	18800	18800	0
467	20231106	124100	810988270	18800	18790	18800	18790	29
468	20231106	124000	810443080	18790	18790	18790	18790	5
469	20231106	123900	810349130	18790	18790	18790	18790	6
470	20231106	123800	810236390	18790	18790	18790	18790	0
471	20231106	123700	810236390	18790	18790	18790	18790	0
472	20231106	123600	810236390	18790	18790	18790	18790	27
473	20231106	123500	809729060	18790	18790	18790	18790	6
474	20231106	123400	809616320	18780	18760	18780	18760	33
475	20231106	123300	808997040	18770	18770	18770	18770	8
476	20231106	123200	808846880	18780	18850	18850	18780	684
477	20231106	123100	795994170	18850	18820	18850	18790	280
478	20231106	123000	790727550	18810	18830	18830	18810	144
479	20231106	122900	788018390	18870	18870	18870	18870	1
480	20231106	122800	787999520	18870	18870	18870	18870	5
481	20231106	122700	787905170	18870	18870	18870	18870	1
482	20231106	122600	787886300	18850	18820	18850	18820	96
483	20231106	122500	786077660	18810	18810	18810	18810	39
484	20231106	122400	785344070	18810	18820	18820	18810	59
485	20231106	122300	784234190	18820	18830	18830	18820	198
486	20231106	122200	780507350	18830	18830	18830	18830	1
487	20231106	122100	780488520	18790	18790	18790	18790	0
488	20231106	122000	780488520	18790	18790	18790	18790	0
489	20231106	121900	780488520	18790	18790	18790	18790	0
490	20231106	121800	780488520	18790	18790	18790	18790	0
491	20231106	121700	780488520	18790	18790	18790	18790	4
492	20231106	121600	780413360	18790	18780	18790	18780	214
493	20231106	121500	776393280	18780	18790	18790	18780	72
494	20231106	121400	775041060	18780	18910	18910	18780	1058
495	20231106	121300	755125900	18920	18940	18940	18920	333
496	20231106	121200	748823980	18940	18940	18940	18940	112
497	20231106	121100	746702700	19050	19050	19050	19050	0
498	20231106	121000	746702700	19050	19050	19050	19050	0
499	20231106	120900	746702700	19050	19050	19050	19050	0
500	20231106	120800	746702700	19050	19060	19060	19050	109
501	20231106	120700	744626230	19070	19070	19070	19070	12
502	20231106	120600	744397390	19100	18930	19100	18920	682
503	20231106	120500	731394440	18930	18950	18950	18930	261
504	20231106	120400	726451370	18950	19000	19000	18950	1474
505	20231106	120300	698483760	19010	19030	19030	19010	260
506	20231106	120200	693539280	19050	19050	19050	19050	3
507	20231106	120100	693482130	19050	19050	19050	19050	0
508	20231106	120000	693482130	19050	19060	19070	19050	133
509	20231106	115900	690947190	19060	19060	19060	19050	1266
510	20231106	115800	666818470	19070	19070	19070	19070	0
511	20231106	115700	666818470	19070	19070	19070	19060	179
512	20231106	115600	663405420	19070	19080	19080	19070	69
513	20231106	115500	662089390	19080	19080	19080	19080	70
514	20231106	115400	660753790	19080	19080	19080	19080	26
515	20231106	115300	660257710	19080	19080	19080	19080	20
516	20231106	115200	659876110	19080	19090	19090	19080	72
517	20231106	115100	658502150	19080	19080	19080	19080	143
518	20231106	115000	655773710	19080	19060	19080	19060	67
519	20231106	114900	654496030	19070	19070	19070	19070	119
520	20231106	114800	652226700	19080	19070	19080	19060	234
521	20231106	114700	647764140	19080	19080	19080	19080	20
522	20231106	114600	647382540	19090	19090	19090	19070	19
523	20231106	114500	647020120	19080	19080	19080	19080	79
524	20231106	114400	645512800	19070	19070	19070	19070	51
525	20231106	114300	644540230	19080	19070	19080	19070	69
526	20231106	114200	643224380	19080	19080	19080	19080	20
527	20231106	114100	642842780	19080	19080	19090	19080	72
528	20231106	114000	641468810	19070	19070	19070	19060	157
529	20231106	113900	638475380	19060	19080	19080	19060	382
530	20231106	113800	631192860	19080	19070	19080	19070	35
531	20231106	113700	630525200	19070	19080	19080	19070	60
532	20231106	113600	629380800	19080	19070	19080	19070	102
533	20231106	113500	627434750	19080	19080	19080	19080	20
534	20231106	113400	627053150	19080	19080	19080	19080	15
535	20231106	113300	626766950	19080	19070	19080	19070	149
536	20231106	113200	623924700	19060	19060	19060	19050	88
537	20231106	113100	622247950	19050	19060	19060	19050	178
538	20231106	113000	618856860	19060	19060	19060	19060	1
539	20231106	112900	618837800	19060	19060	19060	19060	135
540	20231106	112800	616264700	19050	19080	19080	19050	458
541	20231106	112700	607536520	19080	19080	19080	19080	89
542	20231106	112600	605838400	19090	19090	19090	19090	0
543	20231106	112500	605838400	19090	19100	19100	19090	181
544	20231106	112400	602382910	19090	19100	19100	19090	128
545	20231106	112300	599938630	19100	19100	19100	19100	22
546	20231106	112200	599518430	19110	19110	19110	19110	147
547	20231106	112100	596709260	19110	19110	19110	19110	47
548	20231106	112000	595811090	19120	19080	19120	19080	117
549	20231106	111900	593576020	19060	19060	19060	19060	0
550	20231106	111800	593576020	19060	19120	19120	19060	357
551	20231106	111700	586765840	19120	19120	19140	19120	346
552	20231106	111600	580147170	19130	19120	19130	19120	53
553	20231106	111500	579133800	19130	19140	19140	19130	292
554	20231106	111400	573547430	19140	19140	19140	19130	49
555	20231106	111300	572609580	19140	19140	19140	19140	54
556	20231106	111200	571576020	19130	19090	19130	19090	1875
557	20231106	111100	535778260	19080	19090	19090	19080	153
558	20231106	111000	532858470	19080	19070	19080	19070	60
559	20231106	110900	531713810	19080	19090	19090	19080	258
560	20231106	110800	526788650	19090	19100	19100	19090	82
561	20231106	110700	525222970	19100	19090	19100	19090	571
562	20231106	110600	514318080	19100	19090	19100	19090	86
563	20231106	110500	512676100	19080	19080	19090	19080	63
564	20231106	110400	511473960	19060	19060	19060	19060	22
565	20231106	110300	511054640	19060	19060	19060	19060	321
566	20231106	110200	504936380	19030	19110	19110	19030	15
567	20231106	110100	504650390	19120	19120	19130	19120	37
568	20231106	110000	503942750	19130	19130	19130	19120	97
569	20231106	105900	502087270	19130	19140	19140	19120	433
570	20231106	105800	493805770	19140	19140	19140	19140	0
571	20231106	105700	493805770	19140	19100	19140	19100	101
572	20231106	105600	491873170	19100	19100	19100	19100	20
573	20231106	105500	491491170	19100	19100	19100	19100	50
574	20231106	105400	490536170	19170	19070	19170	19070	950
575	20231106	105300	472370950	19090	19090	19090	19090	0
576	20231106	105200	472370950	19090	19130	19130	19090	1038
577	20231106	105100	452538090	19110	19120	19120	19110	137
578	20231106	105000	449919090	19110	19110	19110	19110	20
579	20231106	104900	449536890	19130	19130	19130	19130	476
580	20231106	104800	440431010	19130	19130	19130	19130	159
581	20231106	104700	437389340	19100	19100	19100	19100	1
582	20231106	104600	437370240	19100	19110	19110	19100	98
583	20231106	104500	435498200	19110	19110	19110	19110	206
584	20231106	104400	431561540	19090	19110	19110	19090	149
585	20231106	104300	428714550	19100	19100	19100	19100	15
586	20231106	104200	428428050	19170	19170	19170	19170	0
587	20231106	104100	428428050	19170	19160	19170	19160	140
588	20231106	104000	425745250	19100	19100	19100	19100	0
589	20231106	103900	425745250	19100	19130	19130	19100	78
590	20231106	103800	424253140	19120	19120	19120	19120	50
591	20231106	103700	423297140	19100	19100	19100	19100	0
592	20231106	103600	423297140	19100	19100	19100	19100	120
593	20231106	103500	421005140	19200	19000	19200	19000	3137
594	20231106	103400	361126900	18980	18980	18980	18980	11
595	20231106	103300	360918120	18970	18970	18970	18970	13
596	20231106	103200	360671510	18970	18980	18980	18970	102
597	20231106	103100	358735810	18970	18970	18970	18970	5
598	20231106	103000	358640960	18970	19010	19010	18970	150
599	20231106	102900	355793400	19010	19020	19020	19000	247
600	20231106	102800	351096280	19020	19020	19020	19020	108
601	20231106	102700	349042120	19050	19030	19050	19030	41
602	20231106	102600	348261300	19020	19020	19020	19020	0
603	20231106	102500	348261300	19020	19020	19020	19020	0
604	20231106	102400	348261300	19020	19020	19020	19020	97
605	20231106	102300	346416360	19010	19010	19010	19010	0
606	20231106	102200	346416360	19010	19010	19010	19010	197
607	20231106	102100	342671390	19010	19010	19010	19010	0
608	20231106	102000	342671390	19010	19010	19010	19010	5
609	20231106	101900	342576340	19010	19020	19030	19010	223
610	20231106	101800	338333180	19020	19010	19020	19010	12
611	20231106	101700	338104950	19000	19000	19000	19000	20
612	20231106	101600	337724950	18990	18990	18990	18990	14
613	20231106	101500	337459090	18970	18970	18970	18970	11
614	20231106	101400	337250420	19000	19000	19000	19000	27
615	20231106	101300	336737420	19010	18970	19020	18970	203
616	20231106	101200	332880160	18970	18970	18970	18970	13
617	20231106	101100	332633550	18970	18980	18980	18960	94
618	20231106	101000	330849610	18980	18960	18980	18960	21
619	20231106	100900	330451240	18970	19030	19030	18970	66
620	20231106	100800	329196680	19020	19020	19020	19020	75
621	20231106	100700	327770180	19000	19000	19000	19000	0
622	20231106	100600	327770180	19000	19000	19000	19000	0
623	20231106	100500	327770180	19000	19050	19050	19000	370
624	20231106	100400	320733100	19060	19040	19060	19040	22
625	20231106	100300	320314160	19050	19050	19050	19050	0
626	20231106	100200	320314160	19050	19090	19090	19050	146
627	20231106	100100	317530570	19080	19060	19080	19060	84
628	20231106	100000	315929000	19070	19080	19080	19070	14
629	20231106	095900	315661910	19090	19090	19090	19090	23
630	20231106	095800	315222840	19080	19070	19080	19070	94
631	20231106	095700	313429620	19070	19070	19070	19070	19
632	20231106	095600	313067290	19080	19090	19090	19070	100
633	20231106	095500	311159230	19090	19090	19100	19090	65
634	20231106	095400	309918270	19100	19110	19110	19100	27
635	20231106	095300	309402420	19120	19140	19150	19110	199
636	20231106	095200	305596550	19140	19130	19150	19130	78
637	20231106	095100	304103950	19120	19110	19120	19110	100
638	20231106	095000	302192760	19100	19100	19100	19100	103
639	20231106	094900	300225460	19100	19060	19100	19060	921
640	20231106	094800	282658050	19050	19030	19050	19030	403
641	20231106	094700	274980930	19030	19020	19030	19020	85
642	20231106	094600	273363560	19050	19050	19050	19050	77
643	20231106	094500	271896710	19050	19060	19060	19050	53
644	20231106	094400	270886750	19080	19080	19080	19080	0
645	20231106	094300	270886750	19080	19080	19080	19080	104
646	20231106	094200	268902430	19080	19080	19090	19080	16
647	20231106	094100	268597050	19080	19080	19080	19080	418
648	20231106	094000	260621610	19080	19050	19080	19050	220
649	20231106	093900	256424790	19020	19000	19020	19000	3
650	20231106	093800	256367760	19080	19080	19080	19070	132
651	20231106	093700	253850210	19080	19080	19080	19080	15
652	20231106	093600	253564010	19080	18980	19080	18980	446
653	20231106	093500	245098550	18980	18970	18980	18970	61
654	20231106	093400	243940830	18960	18930	18970	18930	187
655	20231106	093300	240394860	18970	19060	19080	18970	81
656	20231106	093200	238856540	19060	19070	19080	19060	360
657	20231106	093100	231992850	19070	19120	19120	19060	119
658	20231106	093000	229718380	19110	19020	19110	19020	1161
659	20231106	092900	207568630	19020	19010	19020	18990	112
660	20231106	092800	205439310	19010	19010	19020	19010	602
661	20231106	092700	193994830	19020	18990	19020	18990	739
662	20231106	092600	179944810	18990	18980	18990	18980	76
663	20231106	092500	178502220	18980	18970	18980	18970	105
664	20231106	092400	176510320	18970	18970	18970	18970	50
665	20231106	092300	175561820	18970	18920	18970	18920	78
666	20231106	092200	174085160	18910	18880	18910	18880	94
667	20231106	092100	172308260	18900	18830	18900	18800	1482
668	20231106	092000	144380770	18760	18760	18760	18760	1
669	20231106	091900	144362010	18720	18720	18720	18720	4
670	20231106	091800	144287130	18710	18710	18710	18710	1
671	20231106	091700	144268420	18660	18660	18660	18660	0
672	20231106	091600	144268420	18660	18710	18710	18660	236
673	20231106	091500	139862390	18680	18640	18680	18640	181
674	20231106	091400	136483730	18620	18630	18630	18620	65
675	20231106	091300	135273320	18620	18630	18630	18600	94
676	20231106	091200	133523330	18630	18680	18680	18630	249
677	20231106	091100	128878770	18680	18670	18680	18670	292
678	20231106	091000	123425260	18670	18730	18740	18660	1883
679	20231106	090900	88223250	18730	18800	18800	18730	468
680	20231106	090800	79435840	18870	18870	18870	18870	10
681	20231106	090700	79247140	18880	18770	18880	18760	466
682	20231106	090600	70497330	18760	18750	18760	18750	71
683	20231106	090500	69165570	18730	18900	18900	18730	495
684	20231106	090400	59850390	18900	18880	18990	18880	438
685	20231106	090300	51570620	18880	18850	18880	18830	647
686	20231106	090200	39367380	18900	18800	18900	18800	642
687	20231106	090100	27246450	18740	18830	18840	18740	71
688	20231106	090000	25909100	18880	18730	18880	18730	938