KissMeData/082920/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195200	1854941420	16850	16850	16850	16850	1204
3	20231109	195100	1854941420	16850	16850	16850	16850	0
4	20231109	195000	1854941420	16850	16850	16850	16850	0
5	20231109	194900	1854941420	16850	16850	16850	16850	0
6	20231109	194800	1854941420	16850	16850	16850	16850	0
7	20231109	194700	1854941420	16850	16850	16850	16850	0
8	20231109	194600	1854941420	16850	16850	16850	16850	0
9	20231109	194500	1854941420	16850	16850	16850	16850	0
10	20231109	194400	1854941420	16850	16850	16850	16850	0
11	20231109	194300	1854941420	16850	16850	16850	16850	0
12	20231109	194200	1854941420	16850	16850	16850	16850	0
13	20231109	194100	1854941420	16850	16850	16850	16850	0
14	20231109	194000	1854941420	16850	16850	16850	16850	0
15	20231109	193900	1854941420	16850	16850	16850	16850	0
16	20231109	193800	1854941420	16850	16850	16850	16850	0
17	20231109	193700	1854941420	16850	16850	16850	16850	0
18	20231109	193600	1854941420	16850	16850	16850	16850	0
19	20231109	193500	1854941420	16850	16850	16850	16850	0
20	20231109	193400	1854941420	16850	16850	16850	16850	0
21	20231109	193300	1854941420	16850	16850	16850	16850	0
22	20231109	193200	1854941420	16850	16850	16850	16850	0
23	20231109	193100	1854941420	16850	16850	16850	16850	0
24	20231109	193000	1854941420	16850	16850	16850	16850	0
25	20231109	192900	1854941420	16850	16850	16850	16850	0
26	20231109	192800	1854941420	16850	16850	16850	16850	0
27	20231109	192700	1854941420	16850	16850	16850	16850	0
28	20231109	192600	1854941420	16850	16850	16850	16850	0
29	20231109	192500	1854941420	16850	16850	16850	16850	0
30	20231109	192400	1854941420	16850	16850	16850	16850	0
31	20231109	192300	1854941420	16850	16850	16850	16850	0
32	20231109	192200	1854941420	16850	16850	16850	16850	1204
33	20231109	192100	1854941420	16850	16850	16850	16850	0
34	20231109	192000	1854941420	16850	16850	16850	16850	0
35	20231109	191900	1854941420	16850	16850	16850	16850	0
36	20231109	191800	1854941420	16850	16850	16850	16850	0
37	20231109	191700	1854941420	16850	16850	16850	16850	0
38	20231109	191600	1854941420	16850	16850	16850	16850	0
39	20231109	191500	1854941420	16850	16850	16850	16850	0
40	20231109	191400	1854941420	16850	16850	16850	16850	0
41	20231109	191300	1854941420	16850	16850	16850	16850	0
42	20231109	191200	1854941420	16850	16850	16850	16850	0
43	20231109	191100	1854941420	16850	16850	16850	16850	0
44	20231109	191000	1854941420	16850	16850	16850	16850	0
45	20231109	190900	1854941420	16850	16850	16850	16850	0
46	20231109	190800	1854941420	16850	16850	16850	16850	0
47	20231109	190700	1854941420	16850	16850	16850	16850	0
48	20231109	190600	1854941420	16850	16850	16850	16850	0
49	20231109	190500	1854941420	16850	16850	16850	16850	0
50	20231109	190400	1854941420	16850	16850	16850	16850	0
51	20231109	190300	1854941420	16850	16850	16850	16850	0
52	20231109	190200	1854941420	16850	16850	16850	16850	0
53	20231109	190100	1854941420	16850	16850	16850	16850	0
54	20231109	190000	1854941420	16850	16850	16850	16850	0
55	20231109	185900	1854941420	16850	16850	16850	16850	0
56	20231109	185800	1854941420	16850	16850	16850	16850	0
57	20231109	185700	1854941420	16850	16850	16850	16850	0
58	20231109	185600	1854941420	16850	16850	16850	16850	0
59	20231109	185500	1854941420	16850	16850	16850	16850	0
60	20231109	185400	1854941420	16850	16850	16850	16850	0
61	20231109	185300	1854941420	16850	16850	16850	16850	0
62	20231109	185200	1854941420	16850	16850	16850	16850	1204
63	20231109	185100	1854941420	16850	16850	16850	16850	0
64	20231109	185000	1854941420	16850	16850	16850	16850	0
65	20231109	184900	1854941420	16850	16850	16850	16850	0
66	20231109	184800	1854941420	16850	16850	16850	16850	0
67	20231109	184700	1854941420	16850	16850	16850	16850	0
68	20231109	184600	1854941420	16850	16850	16850	16850	0
69	20231109	184500	1854941420	16850	16850	16850	16850	0
70	20231109	184400	1854941420	16850	16850	16850	16850	0
71	20231109	184300	1854941420	16850	16850	16850	16850	0
72	20231109	184200	1854941420	16850	16850	16850	16850	0
73	20231109	184100	1854941420	16850	16850	16850	16850	0
74	20231109	184000	1854941420	16850	16850	16850	16850	0
75	20231109	183900	1854941420	16850	16850	16850	16850	0
76	20231109	183800	1854941420	16850	16850	16850	16850	0
77	20231109	183700	1854941420	16850	16850	16850	16850	0
78	20231109	183600	1854941420	16850	16850	16850	16850	0
79	20231109	183500	1854941420	16850	16850	16850	16850	0
80	20231109	183400	1854941420	16850	16850	16850	16850	0
81	20231109	183300	1854941420	16850	16850	16850	16850	0
82	20231109	183200	1854941420	16850	16850	16850	16850	0
83	20231109	183100	1854941420	16850	16850	16850	16850	0
84	20231109	183000	1854941420	16850	16850	16850	16850	0
85	20231109	182900	1854941420	16850	16850	16850	16850	0
86	20231109	182800	1854941420	16850	16850	16850	16850	0
87	20231109	182700	1854941420	16850	16850	16850	16850	0
88	20231109	182600	1854941420	16850	16850	16850	16850	0
89	20231109	182500	1854941420	16850	16850	16850	16850	0
90	20231109	182400	1854941420	16850	16850	16850	16850	0
91	20231109	182300	1854941420	16850	16850	16850	16850	0
92	20231109	182200	1854941420	16850	16850	16850	16850	1204
93	20231109	182100	1854941420	16850	16850	16850	16850	0
94	20231109	182000	1854941420	16850	16850	16850	16850	0
95	20231109	181900	1854941420	16850	16850	16850	16850	0
96	20231109	181800	1854941420	16850	16850	16850	16850	0
97	20231109	181700	1854941420	16850	16850	16850	16850	0
98	20231109	181600	1854941420	16850	16850	16850	16850	0
99	20231109	181500	1854941420	16850	16850	16850	16850	0
100	20231109	181400	1854941420	16850	16850	16850	16850	0
101	20231109	181300	1854941420	16850	16850	16850	16850	0
102	20231109	181200	1854941420	16850	16850	16850	16850	0
103	20231109	181100	1854941420	16850	16850	16850	16850	0
104	20231109	181000	1854941420	16850	16850	16850	16850	0
105	20231109	180900	1854941420	16850	16850	16850	16850	0
106	20231109	180800	1854941420	16850	16850	16850	16850	0
107	20231109	180700	1854941420	16850	16850	16850	16850	0
108	20231109	180600	1854941420	16850	16850	16850	16850	0
109	20231109	180500	1854941420	16850	16850	16850	16850	0
110	20231109	180400	1854941420	16850	16850	16850	16850	0
111	20231109	180300	1854941420	16850	16850	16850	16850	0
112	20231109	180200	1854941420	16850	16850	16850	16850	0
113	20231109	180100	1854941420	16850	16850	16850	16850	0
114	20231109	180000	1854941420	16850	16850	16850	16850	0
115	20231109	175900	1854941420	16850	16850	16850	16850	0
116	20231109	175800	1854941420	16850	16850	16850	16850	0
117	20231109	175700	1854941420	16850	16850	16850	16850	0
118	20231109	175600	1854941420	16850	16850	16850	16850	0
119	20231109	175500	1854941420	16850	16850	16850	16850	0
120	20231109	175400	1854941420	16850	16850	16850	16850	0
121	20231109	175300	1854941420	16850	16850	16850	16850	0
122	20231109	175200	1854941420	16850	16850	16850	16850	1204
123	20231109	175100	1854941420	16850	16850	16850	16850	0
124	20231109	175000	1854941420	16850	16850	16850	16850	0
125	20231109	174900	1854941420	16850	16850	16850	16850	0
126	20231109	174800	1854941420	16850	16850	16850	16850	0
127	20231109	174700	1854941420	16850	16850	16850	16850	0
128	20231109	174600	1854941420	16850	16850	16850	16850	0
129	20231109	174500	1854941420	16850	16850	16850	16850	0
130	20231109	174400	1854941420	16850	16850	16850	16850	0
131	20231109	174300	1854941420	16850	16850	16850	16850	0
132	20231109	174200	1854941420	16850	16850	16850	16850	0
133	20231109	174100	1854941420	16850	16850	16850	16850	0
134	20231109	174000	1854941420	16850	16850	16850	16850	0
135	20231109	173900	1854941420	16850	16850	16850	16850	0
136	20231109	173800	1854941420	16850	16850	16850	16850	0
137	20231109	173700	1854941420	16850	16850	16850	16850	0
138	20231109	173600	1854941420	16850	16850	16850	16850	0
139	20231109	173500	1854941420	16850	16850	16850	16850	0
140	20231109	173400	1854941420	16850	16850	16850	16850	0
141	20231109	173300	1854941420	16850	16850	16850	16850	0
142	20231109	173200	1854941420	16850	16850	16850	16850	0
143	20231109	173100	1854941420	16850	16850	16850	16850	0
144	20231109	173000	1854941420	16850	16850	16850	16850	0
145	20231109	172900	1854941420	16850	16850	16850	16850	0
146	20231109	172800	1854941420	16850	16850	16850	16850	0
147	20231109	172700	1854941420	16850	16850	16850	16850	0
148	20231109	172600	1854941420	16850	16850	16850	16850	0
149	20231109	172500	1854941420	16850	16850	16850	16850	0
150	20231109	172400	1854941420	16850	16850	16850	16850	0
151	20231109	172300	1854941420	16850	16850	16850	16850	0
152	20231109	172200	1854941420	16850	16850	16850	16850	1204
153	20231109	172100	1854941420	16850	16850	16850	16850	0
154	20231109	172000	1854941420	16850	16850	16850	16850	0
155	20231109	171900	1854941420	16850	16850	16850	16850	0
156	20231109	171800	1854941420	16850	16850	16850	16850	0
157	20231109	171700	1854941420	16850	16850	16850	16850	0
158	20231109	171600	1854941420	16850	16850	16850	16850	0
159	20231109	171500	1854941420	16850	16850	16850	16850	0
160	20231109	171400	1854941420	16850	16850	16850	16850	0
161	20231109	171300	1854941420	16850	16850	16850	16850	0
162	20231109	171200	1854941420	16850	16850	16850	16850	0
163	20231109	171100	1854941420	16850	16850	16850	16850	0
164	20231109	171000	1854941420	16850	16850	16850	16850	0
165	20231109	170900	1854941420	16850	16850	16850	16850	0
166	20231109	170800	1854941420	16850	16850	16850	16850	0
167	20231109	170700	1854941420	16850	16850	16850	16850	0
168	20231109	170600	1854941420	16850	16850	16850	16850	0
169	20231109	170500	1854941420	16850	16850	16850	16850	0
170	20231109	170400	1854941420	16850	16850	16850	16850	0
171	20231109	170300	1854941420	16850	16850	16850	16850	0
172	20231109	170200	1854941420	16850	16850	16850	16850	0
173	20231109	170100	1854941420	16850	16850	16850	16850	0
174	20231109	170000	1854941420	16850	16850	16850	16850	0
175	20231109	165900	1854941420	16850	16850	16850	16850	0
176	20231109	165800	1854941420	16850	16850	16850	16850	0
177	20231109	165700	1854941420	16850	16850	16850	16850	0
178	20231109	165600	1854941420	16850	16850	16850	16850	0
179	20231109	165500	1854941420	16850	16850	16850	16850	0
180	20231109	165400	1854941420	16850	16850	16850	16850	0
181	20231109	165300	1854941420	16850	16850	16850	16850	0
182	20231109	165200	1854941420	16850	16850	16850	16850	1204
183	20231109	165100	1854941420	16850	16850	16850	16850	0
184	20231109	165000	1854941420	16850	16850	16850	16850	0
185	20231109	164900	1854941420	16850	16850	16850	16850	0
186	20231109	164800	1854941420	16850	16850	16850	16850	0
187	20231109	164700	1854941420	16850	16850	16850	16850	0
188	20231109	164600	1854941420	16850	16850	16850	16850	0
189	20231109	164500	1854941420	16850	16850	16850	16850	0
190	20231109	164400	1854941420	16850	16850	16850	16850	0
191	20231109	164300	1854941420	16850	16850	16850	16850	0
192	20231109	164200	1854941420	16850	16850	16850	16850	0
193	20231109	164100	1854941420	16850	16850	16850	16850	0
194	20231109	164000	1854941420	16850	16850	16850	16850	0
195	20231109	163900	1854941420	16850	16850	16850	16850	0
196	20231109	163800	1854941420	16850	16850	16850	16850	0
197	20231109	163700	1854941420	16850	16850	16850	16850	0
198	20231109	163600	1854941420	16850	16850	16850	16850	0
199	20231109	163500	1854941420	16850	16850	16850	16850	0
200	20231109	163400	1854941420	16850	16850	16850	16850	0
201	20231109	163300	1854941420	16850	16850	16850	16850	0
202	20231109	163200	1854941420	16850	16850	16850	16850	0
203	20231109	163100	1854941420	16850	16850	16850	16850	0
204	20231109	163000	1854941420	16850	16850	16850	16850	0
205	20231109	162900	1854941420	16850	16850	16850	16850	0
206	20231109	162800	1854941420	16850	16850	16850	16850	0
207	20231109	162700	1854941420	16850	16850	16850	16850	0
208	20231109	162600	1854941420	16850	16850	16850	16850	0
209	20231109	162500	1854941420	16850	16850	16850	16850	0
210	20231109	162400	1854941420	16850	16850	16850	16850	0
211	20231109	162300	1854941420	16850	16850	16850	16850	0
212	20231109	162200	1854941420	16850	16850	16850	16850	1204
213	20231109	162100	1854941420	16850	16850	16850	16850	0
214	20231109	162000	1854941420	16850	16850	16850	16850	0
215	20231109	161900	1854941420	16850	16850	16850	16850	0
216	20231109	161800	1854941420	16850	16850	16850	16850	0
217	20231109	161700	1854941420	16850	16850	16850	16850	0
218	20231109	161600	1854941420	16850	16850	16850	16850	0
219	20231109	161500	1854941420	16850	16850	16850	16850	0
220	20231109	161400	1854941420	16850	16850	16850	16850	0
221	20231109	161300	1854941420	16850	16850	16850	16850	0
222	20231109	161200	1854941420	16850	16850	16850	16850	0
223	20231109	161100	1854941420	16850	16850	16850	16850	0
224	20231109	161000	1854941420	16850	16850	16850	16850	0
225	20231109	160900	1854941420	16850	16850	16850	16850	0
226	20231109	160800	1854941420	16850	16850	16850	16850	0
227	20231109	160700	1854941420	16850	16850	16850	16850	0
228	20231109	160600	1854941420	16850	16850	16850	16850	0
229	20231109	160500	1854941420	16850	16850	16850	16850	0
230	20231109	160400	1854941420	16850	16850	16850	16850	0
231	20231109	160300	1854941420	16850	16850	16850	16850	0
232	20231109	160200	1854941420	16850	16850	16850	16850	0
233	20231109	160100	1854941420	16850	16850	16850	16850	0
234	20231109	160000	1854941420	16850	16850	16850	16850	0
235	20231109	155900	1854941420	16850	16850	16850	16850	0
236	20231109	155800	1854941420	16850	16850	16850	16850	0
237	20231109	155700	1854941420	16850	16850	16850	16850	0
238	20231109	155600	1854941420	16850	16850	16850	16850	0
239	20231109	155500	1854941420	16850	16850	16850	16850	0
240	20231109	155400	1854941420	16850	16850	16850	16850	0
241	20231109	155300	1854941420	16850	16850	16850	16850	0
242	20231109	155200	1854941420	16850	16850	16850	16850	1204
243	20231109	155100	1854941420	16850	16850	16850	16850	0
244	20231109	155000	1854941420	16850	16850	16850	16850	0
245	20231109	154900	1854941420	16850	16850	16850	16850	0
246	20231109	154800	1854941420	16850	16850	16850	16850	0
247	20231109	154700	1854941420	16850	16850	16850	16850	0
248	20231109	154600	1854941420	16850	16850	16850	16850	0
249	20231109	154500	1854941420	16850	16850	16850	16850	0
250	20231109	154400	1854941420	16850	16850	16850	16850	0
251	20231109	154300	1854941420	16850	16850	16850	16850	0
252	20231109	154200	1854941420	16850	16850	16850	16850	0
253	20231109	154100	1854941420	16850	16850	16850	16850	0
254	20231109	154000	1854941420	16850	16850	16850	16850	0
255	20231109	153900	1854941420	16850	16850	16850	16850	0
256	20231109	153800	1854941420	16850	16850	16850	16850	0
257	20231109	153700	1854941420	16850	16850	16850	16850	0
258	20231109	153600	1854941420	16850	16850	16850	16850	0
259	20231109	153500	1854941420	16850	16850	16850	16850	0
260	20231109	153400	1854941420	16850	16850	16850	16850	0
261	20231109	153300	1854941420	16850	16850	16850	16850	0
262	20231109	153200	1854941420	16850	16850	16850	16850	0
263	20231109	153100	1854941420	16850	16850	16850	16850	0
264	20231109	153000	1854941420	16850	16850	16850	16850	1204
265	20231109	152900	1834654020	16840	16840	16840	16840	0
266	20231109	152800	1834654020	16840	16840	16840	16840	0
267	20231109	152700	1834654020	16840	16840	16840	16840	0
268	20231109	152600	1834654020	16840	16840	16840	16840	0
269	20231109	152500	1834654020	16840	16840	16840	16840	0
270	20231109	152400	1834654020	16840	16840	16840	16840	0
271	20231109	152300	1834654020	16840	16840	16840	16840	0
272	20231109	152200	1834654020	16840	16840	16840	16840	0
273	20231109	152100	1834654020	16840	16840	16840	16840	0
274	20231109	152000	1834654020	16840	16840	16840	16840	0
275	20231109	151900	1834654020	16840	16840	16850	16830	887
276	20231109	151800	1819716240	16840	16830	16840	16830	236
277	20231109	151700	1815742030	16830	16840	16840	16830	84
278	20231109	151600	1814327510	16850	16840	16850	16840	262
279	20231109	151500	1809915220	16840	16850	16850	16840	72
280	20231109	151400	1808702600	16850	16850	16850	16850	0
281	20231109	151300	1808702600	16850	16840	16850	16840	3
282	20231109	151200	1808652070	16840	16830	16850	16830	234
283	20231109	151100	1804711680	16830	16860	16860	16830	566
284	20231109	151000	1795176790	16850	16860	16860	16850	86
285	20231109	150900	1793726970	16850	16850	16860	16850	130
286	20231109	150800	1791535470	16850	16850	16860	16850	24
287	20231109	150700	1791130880	16860	16860	16860	16850	150
288	20231109	150600	1788602160	16850	16850	16860	16850	350
289	20231109	150500	1782701750	16850	16850	16850	16850	5
290	20231109	150400	1782617500	16850	16850	16860	16850	84
291	20231109	150300	1781201850	16860	16850	16860	16850	349
292	20231109	150200	1775320630	16850	16850	16850	16850	15
293	20231109	150100	1775067880	16860	16860	16860	16860	76
294	20231109	150000	1773786520	16860	16860	16860	16860	134
295	20231109	145900	1771527280	16870	16880	16880	16860	115
296	20231109	145800	1769587350	16880	16900	16900	16880	229
297	20231109	145700	1765720600	16900	16910	16920	16900	610
298	20231109	145600	1755405270	16910	16900	16920	16900	859
299	20231109	145500	1740882990	16900	16850	16900	16850	525
300	20231109	145400	1732020160	16850	16860	16860	16850	263
301	20231109	145300	1727586800	16860	16850	16860	16850	86
302	20231109	145200	1726137320	16860	16860	16860	16860	53
303	20231109	145100	1725243740	16860	16870	16870	16850	65
304	20231109	145000	1724147790	16870	16850	16870	16840	93
305	20231109	144900	1722580440	16850	16850	16850	16840	66
306	20231109	144800	1721468570	16850	16850	16850	16840	66
307	20231109	144700	1720356610	16840	16850	16850	16840	83
308	20231109	144600	1718958380	16850	16850	16850	16840	121
309	20231109	144500	1716920180	16850	16850	16850	16840	96
310	20231109	144400	1715302950	16850	16840	16850	16840	52
311	20231109	144300	1714427070	16850	16840	16850	16840	50
312	20231109	144200	1713584580	16840	16850	16850	16830	82
313	20231109	144100	1712203700	16850	16840	16850	16840	59
314	20231109	144000	1711209720	16840	16850	16860	16840	254
315	20231109	143900	1706929930	16860	16870	16870	16850	153
316	20231109	143800	1704350810	16870	16860	16870	16860	170
317	20231109	143700	1701484140	16870	16870	16870	16860	602
318	20231109	143600	1691329760	16860	16870	16870	16860	214
319	20231109	143500	1687721520	16870	16860	16870	16860	300
320	20231109	143400	1682662890	16860	16870	16880	16860	2910
321	20231109	143300	1633573200	16880	16870	16880	16860	293
322	20231109	143200	1628630420	16890	16860	16890	16860	204
323	20231109	143100	1625188450	16860	16880	16880	16860	97
324	20231109	143000	1623552040	16880	16860	16900	16860	474
325	20231109	142900	1615559220	16860	16850	16860	16850	55
326	20231109	142800	1614632020	16850	16860	16860	16850	58
327	20231109	142700	1613654550	16860	16850	16860	16840	72
328	20231109	142600	1612441370	16840	16840	16840	16840	56
329	20231109	142500	1611498330	16840	16850	16850	16840	159
330	20231109	142400	1608819320	16850	16830	16850	16830	70
331	20231109	142300	1607640250	16830	16850	16850	16830	58
332	20231109	142200	1606663310	16850	16820	16850	16820	100
333	20231109	142100	1604980120	16830	16820	16830	16820	117
334	20231109	142000	1603011220	16820	16830	16830	16820	76
335	20231109	141900	1601732700	16820	16820	16820	16820	124
336	20231109	141800	1599647020	16820	16830	16840	16820	85
337	20231109	141700	1598216940	16830	16820	16830	16820	51
338	20231109	141600	1597358620	16820	16840	16840	16820	207
339	20231109	141500	1593874870	16840	16830	16840	16820	408
340	20231109	141400	1587006280	16820	16840	16840	16820	81
341	20231109	141300	1585643200	16840	16850	16850	16830	218
342	20231109	141200	1581973460	16860	16830	16860	16830	998
343	20231109	141100	1565159330	16830	16820	16830	16820	191
344	20231109	141000	1561945120	16830	16830	16830	16820	65
345	20231109	140900	1560851490	16830	16820	16830	16810	91
346	20231109	140800	1559321080	16820	16830	16830	16820	72
347	20231109	140700	1558109860	16820	16810	16820	16810	202
348	20231109	140600	1554712430	16820	16810	16820	16810	641
349	20231109	140500	1543931770	16820	16820	16820	16810	219
350	20231109	140400	1540248770	16820	16820	16820	16810	135
351	20231109	140300	1537979010	16810	16820	16820	16810	116
352	20231109	140200	1536028730	16820	16820	16820	16810	1092
353	20231109	140100	1517661530	16810	16810	16820	16810	170
354	20231109	140000	1514803480	16800	16810	16820	16800	357
355	20231109	135900	1508802030	16820	16820	16820	16810	82
356	20231109	135800	1507423120	16820	16820	16830	16820	205
357	20231109	135700	1503974820	16820	16830	16830	16810	322
358	20231109	135600	1498560940	16820	16810	16820	16810	778
359	20231109	135500	1485477650	16800	16820	16820	16800	714
360	20231109	135400	1473475570	16810	16830	16830	16810	140
361	20231109	135300	1471121120	16830	16840	16840	16820	1042
362	20231109	135200	1453586830	16830	16840	16840	16830	90
363	20231109	135100	1452071430	16840	16840	16840	16830	46
364	20231109	135000	1451296910	16860	16850	16860	16840	45
365	20231109	134900	1450538450	16850	16840	16850	16830	108
366	20231109	134800	1448720230	16860	16850	16860	16840	58
367	20231109	134700	1447742830	16850	16850	16850	16840	162
368	20231109	134600	1445013430	16850	16840	16850	16840	32
369	20231109	134500	1444474410	16840	16850	16860	16840	128
370	20231109	134400	1442318290	16850	16840	16850	16840	253
371	20231109	134300	1438055870	16840	16850	16850	16840	325
372	20231109	134200	1432579990	16850	16860	16860	16840	105
373	20231109	134100	1430810760	16870	16870	16870	16870	72
374	20231109	134000	1429596120	16840	16840	16840	16830	380
375	20231109	133900	1423198400	16840	16840	16850	16830	211
376	20231109	133800	1419643560	16840	16840	16850	16840	134
377	20231109	133700	1417386910	16850	16840	16850	16840	66
378	20231109	133600	1416275200	16830	16840	16840	16820	609
379	20231109	133500	1406025530	16840	16840	16840	16830	85
380	20231109	133400	1404594440	16840	16840	16840	16830	76
381	20231109	133300	1403314970	16840	16840	16840	16830	121
382	20231109	133200	1401278190	16840	16830	16840	16830	151
383	20231109	133100	1398736420	16830	16850	16850	16830	888
384	20231109	133000	1383784960	16860	16850	16860	16840	123
385	20231109	132900	1381712240	16860	16840	16860	16840	60
386	20231109	132800	1380700910	16840	16860	16860	16840	134
387	20231109	132700	1378443600	16860	16840	16860	16840	40
388	20231109	132600	1377769480	16860	16850	16880	16840	263
389	20231109	132500	1373337700	16890	16890	16890	16880	163
390	20231109	132400	1370585880	16900	16880	16900	16850	57
391	20231109	132300	1369623690	16880	16890	16890	16880	35
392	20231109	132200	1369032670	16900	16860	16900	16860	63
393	20231109	132100	1367968330	16860	16880	16880	16850	86
394	20231109	132000	1366517710	16880	16860	16880	16860	68
395	20231109	131900	1365370280	16850	16870	16870	16850	46
396	20231109	131800	1364594440	16850	16840	16850	16830	43
397	20231109	131700	1363870160	16840	16850	16850	16840	82
398	20231109	131600	1362488720	16850	16830	16850	16830	52
399	20231109	131500	1361612900	16850	16850	16850	16830	57
400	20231109	131400	1360652640	16850	16830	16850	16830	47
401	20231109	131300	1359860970	16830	16830	16830	16830	43
402	20231109	131200	1359137280	16840	16850	16850	16820	71
403	20231109	131100	1357941850	16850	16830	16850	16830	169
404	20231109	131000	1355095230	16840	16830	16840	16830	61
405	20231109	130900	1354068210	16840	16830	16840	16820	179
406	20231109	130800	1351054610	16830	16820	16840	16820	86
407	20231109	130700	1349607870	16820	16810	16820	16810	72
408	20231109	130600	1348397040	16810	16810	16820	16810	149
409	20231109	130500	1345891960	16810	16810	16820	16810	283
410	20231109	130400	1341132320	16820	16800	16820	16800	63
411	20231109	130300	1340072950	16810	16810	16810	16800	106
412	20231109	130200	1338291480	16810	16820	16820	16810	58
413	20231109	130100	1337316320	16810	16800	16810	16800	240
414	20231109	130000	1333283450	16810	16800	16810	16800	214
415	20231109	125900	1329687700	16810	16800	16810	16800	157
416	20231109	125800	1327049650	16800	16810	16810	16800	73
417	20231109	125700	1325822750	16810	16800	16810	16800	135
418	20231109	125600	1323554240	16810	16810	16810	16800	148
419	20231109	125500	1321066660	16810	16810	16820	16810	82
420	20231109	125400	1319687870	16810	16810	16810	16800	65
421	20231109	125300	1318595340	16820	16810	16820	16810	62
422	20231109	125200	1317552960	16810	16810	16810	16800	181
423	20231109	125100	1314511750	16800	16810	16810	16800	107
424	20231109	125000	1312713320	16810	16830	16830	16810	47
425	20231109	124900	1311922900	16840	16840	16840	16840	53
426	20231109	124800	1311030380	16840	16820	16860	16820	465
427	20231109	124700	1303196870	16820	16810	16820	16810	80
428	20231109	124600	1301851770	16810	16810	16820	16810	78
429	20231109	124500	1300540410	16810	16800	16810	16800	182
430	20231109	124400	1297481650	16810	16810	16820	16810	71
431	20231109	124300	1296287810	16810	16800	16810	16800	106
432	20231109	124200	1294506490	16820	16810	16820	16800	56
433	20231109	124100	1293564930	16820	16810	16820	16810	258
434	20231109	124000	1289227370	16810	16820	16820	16810	138
435	20231109	123900	1286907190	16820	16820	16820	16810	172
436	20231109	123800	1284015340	16820	16810	16820	16810	110
437	20231109	123700	1282165670	16820	16810	16820	16810	207
438	20231109	123600	1278684490	16810	16820	16820	16810	135
439	20231109	123500	1276414550	16830	16810	16830	16810	531
440	20231109	123400	1267479620	16810	16800	16810	16800	218
441	20231109	123300	1263816690	16820	16810	16830	16800	85
442	20231109	123200	1262387360	16800	16800	16810	16800	156
443	20231109	123100	1259766080	16810	16800	16810	16800	106
444	20231109	123000	1257984760	16810	16800	16810	16800	178
445	20231109	122900	1254993790	16810	16810	16810	16800	100
446	20231109	122800	1253313320	16810	16810	16810	16800	95
447	20231109	122700	1251716910	16810	16810	16810	16800	119
448	20231109	122600	1249717200	16810	16800	16810	16800	167
449	20231109	122500	1246911000	16810	16810	16810	16810	85
450	20231109	122400	1245482150	16800	16810	16810	16800	684
451	20231109	122300	1233990380	16810	16800	16810	16800	79
452	20231109	122200	1232662400	16800	16810	16810	16800	166
453	20231109	122100	1229873150	16810	16800	16810	16800	172
454	20231109	122000	1226982640	16810	16810	16810	16800	151
455	20231109	121900	1224444880	16810	16810	16820	16800	425
456	20231109	121800	1217302260	16820	16820	16820	16810	58
457	20231109	121700	1216326830	16820	16820	16820	16810	189
458	20231109	121600	1213149480	16820	16820	16820	16820	96
459	20231109	121500	1211534760	16820	16820	16820	16810	181
460	20231109	121400	1208491560	16820	16820	16820	16820	72
461	20231109	121300	1207280520	16810	16820	16820	16810	146
462	20231109	121200	1204825880	16820	16820	16820	16810	74
463	20231109	121100	1203581330	16820	16820	16830	16820	168
464	20231109	121000	1200755460	16820	16830	16830	16820	61
465	20231109	120900	1199729140	16840	16820	16840	16810	466
466	20231109	120800	1191885230	16820	16820	16820	16810	153
467	20231109	120700	1189312860	16820	16820	16820	16810	957
468	20231109	120600	1173222810	16830	16840	16840	16820	36
469	20231109	120500	1172616970	16840	16810	16840	16810	892
470	20231109	120400	1157616400	16820	16820	16820	16810	99
471	20231109	120300	1155951760	16820	16840	16840	16810	997
472	20231109	120200	1139183510	16830	16840	16840	16830	84
473	20231109	120100	1137769500	16840	16860	16860	16830	586
474	20231109	120000	1127904330	16850	16840	16850	16820	699
475	20231109	115900	1116130980	16830	16820	16830	16820	277
476	20231109	115800	1111469660	16830	16830	16830	16820	106
477	20231109	115700	1109686210	16830	16830	16830	16820	115
478	20231109	115600	1107751460	16830	16830	16830	16820	96
479	20231109	115500	1106136340	16830	16830	16830	16820	79
480	20231109	115400	1104807320	16830	16830	16830	16820	127
481	20231109	115300	1102670580	16830	16840	16840	16820	129
482	20231109	115200	1100499890	16840	16840	16840	16840	39
483	20231109	115100	1099843130	16830	16840	16840	16830	509
484	20231109	115000	1091276410	16830	16820	16830	16820	56
485	20231109	114900	1090333960	16820	16840	16840	16820	106
486	20231109	114800	1088550240	16840	16840	16840	16830	319
487	20231109	114700	1083178500	16840	16850	16850	16840	101
488	20231109	114600	1081477180	16850	16860	16860	16850	315
489	20231109	114500	1076169310	16860	16860	16860	16850	167
490	20231109	114400	1073353820	16860	16850	16860	16840	102
491	20231109	114300	1071635530	16840	16830	16840	16830	1057
492	20231109	114200	1053836130	16840	16840	16840	16830	639
493	20231109	114100	1043081320	16840	16840	16840	16830	109
494	20231109	114000	1041246310	16840	16840	16840	16830	110
495	20231109	113900	1039394610	16840	16830	16840	16830	142
496	20231109	113800	1037004060	16830	16840	16840	16830	113
497	20231109	113700	1035101670	16840	16830	16840	16830	121
498	20231109	113600	1033065130	16840	16830	16840	16820	156
499	20231109	113500	1030438880	16840	16820	16850	16820	96
500	20231109	113400	1028822700	16820	16850	16850	16820	636
501	20231109	113300	1018118590	16850	16850	16850	16840	98
502	20231109	113200	1016467970	16850	16850	16850	16840	99
503	20231109	113100	1014800380	16850	16850	16850	16840	113
504	20231109	113000	1012896870	16850	16860	16860	16840	700
505	20231109	112900	1001101610	16860	16870	16870	16860	87
506	20231109	112800	999634570	16870	16860	16870	16860	83
507	20231109	112700	998234910	16870	16880	16880	16850	306
508	20231109	112600	993072840	16880	16890	16890	16880	31
509	20231109	112500	992549550	16890	16900	16900	16890	255
510	20231109	112400	988242370	16900	16860	16900	16840	1022
511	20231109	112300	970996480	16860	16860	16860	16860	59
512	20231109	112200	970001740	16860	16830	16860	16830	616
513	20231109	112100	959628400	16840	16840	16840	16830	59
514	20231109	112000	958634990	16840	16840	16840	16830	155
515	20231109	111900	956025870	16840	16840	16840	16830	93
516	20231109	111800	954460290	16840	16830	16840	16830	736
517	20231109	111700	942068070	16840	16830	16840	16830	245
518	20231109	111600	937942890	16830	16840	16840	16830	113
519	20231109	111500	936040510	16830	16830	16840	16830	272
520	20231109	111400	931462130	16840	16840	16840	16830	83
521	20231109	111300	930064750	16840	16840	16840	16830	157
522	20231109	111200	927421970	16840	16850	16850	16830	382
523	20231109	111100	920992180	16840	16850	16850	16840	170
524	20231109	111000	918128800	16850	16860	16860	16850	279
525	20231109	110900	913427430	16860	16860	16860	16850	182
526	20231109	110800	910360230	16850	16850	16850	16830	308
527	20231109	110700	905172070	16850	16820	16850	16820	447
528	20231109	110600	897650210	16830	16820	16830	16820	1143
529	20231109	110500	878424360	16830	16850	16850	16830	2085
530	20231109	110400	843319910	16850	16870	16870	16850	423
531	20231109	110300	836191610	16870	16870	16870	16850	86
532	20231109	110200	834741070	16870	16880	16880	16870	1010
533	20231109	110100	817692910	16880	16860	16880	16850	983
534	20231109	110000	801119720	16860	16860	16860	16850	113
535	20231109	105900	799215300	16860	16860	16870	16860	421
536	20231109	105800	792116920	16870	16860	16870	16850	922
537	20231109	105700	776578740	16860	16870	16870	16860	871
538	20231109	105600	761891220	16870	16870	16870	16860	373
539	20231109	105500	755599250	16880	16880	16880	16870	254
540	20231109	105400	751312300	16880	16920	16920	16880	2632
541	20231109	105300	706844760	16920	16940	16940	16920	246
542	20231109	105200	702680480	16940	16940	16940	16930	843
543	20231109	105100	688408000	16940	16920	16940	16920	558
544	20231109	105000	678960720	16930	16930	16930	16930	43
545	20231109	104900	678232730	16930	16930	16930	16930	201
546	20231109	104800	674829800	16930	16900	16930	16900	488
547	20231109	104700	666572890	16910	16920	16920	16910	67
548	20231109	104600	665439740	16920	16920	16920	16920	71
549	20231109	104500	664238420	16920	16920	16920	16900	155
550	20231109	104400	661616600	16920	16920	16920	16910	904
551	20231109	104300	646322680	16920	16920	16930	16920	71
552	20231109	104200	645121130	16920	16930	16930	16910	130
553	20231109	104100	642921510	16930	16910	16930	16910	42
554	20231109	104000	642210840	16910	16930	16930	16910	157
555	20231109	103900	639554910	16910	16910	16910	16900	383
556	20231109	103800	633079060	16910	16920	16930	16900	369
557	20231109	103700	626840780	16920	16930	16930	16920	192
558	20231109	103600	623591130	16940	16940	16940	16920	138
559	20231109	103500	621253720	16940	16930	16940	16920	520
560	20231109	103400	612454450	16930	16910	16930	16910	193
561	20231109	103300	609186980	16910	16910	16910	16900	573
562	20231109	103200	599498770	16910	16910	16910	16910	55
563	20231109	103100	598568720	16900	16910	16920	16900	117
564	20231109	103000	596590400	16910	16900	16910	16900	184
565	20231109	102900	593480370	16910	16920	16920	16910	64
566	20231109	102800	592397620	16910	16920	16920	16910	66
567	20231109	102700	591281440	16920	16910	16920	16900	529
568	20231109	102600	582332670	16910	16930	16930	16900	268
569	20231109	102500	577801910	16920	16930	16930	16920	71
570	20231109	102400	576600060	16930	16950	16950	16930	125
571	20231109	102300	574482290	16950	16940	16950	16930	121
572	20231109	102200	572432900	16940	16950	16950	16940	51
573	20231109	102100	571568640	16930	16910	16930	16910	98
574	20231109	102000	569910040	16910	16910	16910	16910	195
575	20231109	101900	566612590	16910	16910	16910	16910	103
576	20231109	101800	564870860	16910	16900	16910	16890	449
577	20231109	101700	557279120	16910	16900	16910	16890	133
578	20231109	101600	555031750	16890	16890	16890	16890	70
579	20231109	101500	553849450	16890	16910	16910	16890	63
580	20231109	101400	552784610	16900	16900	16900	16890	86
581	20231109	101300	551331770	16900	16890	16900	16890	258
582	20231109	101200	546973900	16890	16900	16900	16880	82
583	20231109	101100	545588710	16900	16880	16900	16880	239
584	20231109	101000	541552470	16890	16850	16890	16850	163
585	20231109	100900	538801540	16840	16840	16850	16840	551
586	20231109	100800	529518430	16840	16840	16850	16840	163
587	20231109	100700	526773170	16850	16850	16850	16840	305
588	20231109	100600	521634570	16850	16870	16870	16840	153
589	20231109	100500	519056970	16880	16880	16890	16880	173
590	20231109	100400	516136570	16890	16920	16920	16880	691
591	20231109	100300	504459930	16920	16920	16920	16900	67
592	20231109	100200	503326590	16930	16940	16970	16930	1235
593	20231109	100100	482404550	16930	16850	16930	16850	835
594	20231109	100000	468304410	16850	16850	16850	16840	231
595	20231109	095900	464413930	16850	16850	16850	16840	78
596	20231109	095800	463099770	16850	16840	16860	16830	1712
597	20231109	095700	434255920	16840	16850	16850	16830	280
598	20231109	095600	429540610	16850	16840	16850	16830	698
599	20231109	095500	417792480	16840	16850	16850	16840	537
600	20231109	095400	408749180	16850	16850	16850	16840	118
601	20231109	095300	406761780	16850	16850	16850	16840	405
602	20231109	095200	399938710	16860	16850	16860	16850	136
603	20231109	095100	397646310	16860	16860	16860	16850	259
604	20231109	095000	393280060	16860	16850	16860	16850	113
605	20231109	094900	391375460	16850	16860	16860	16840	309
606	20231109	094800	386168370	16860	16860	16870	16850	247
607	20231109	094700	382003240	16870	16870	16870	16870	55
608	20231109	094600	381075390	16870	16880	16890	16870	324
609	20231109	094500	375608510	16880	16880	16890	16880	172
610	20231109	094400	372704720	16880	16890	16890	16880	136
611	20231109	094300	370408170	16890	16860	16900	16860	151
612	20231109	094200	367860380	16860	16860	16860	16850	970
613	20231109	094100	351513820	16860	16880	16890	16860	544
614	20231109	094000	342339850	16880	16870	16880	16860	140
615	20231109	093900	339978300	16880	16850	16890	16850	501
616	20231109	093800	331528460	16860	16860	16860	16850	124
617	20231109	093700	329438350	16860	16860	16860	16850	79
618	20231109	093600	328106470	16860	16860	16860	16850	52
619	20231109	093500	327229790	16850	16880	16880	16850	2527
620	20231109	093400	284618550	16880	16890	16890	16880	1116
621	20231109	093300	265775670	16900	16900	16900	16900	57
622	20231109	093200	264812370	16900	16900	16900	16900	1222
623	20231109	093100	244160570	16890	16900	16900	16880	113
624	20231109	093000	242252990	16900	16890	16900	16890	59
625	20231109	092900	241256470	16900	16900	16900	16880	1554
626	20231109	092800	214998070	16920	16920	16920	16910	212
627	20231109	092700	211413120	16910	16910	16910	16900	402
628	20231109	092600	204615800	16910	16930	16930	16910	1915
629	20231109	092500	172221530	16940	16940	16940	16940	12
630	20231109	092400	172018250	16940	16950	16950	16940	49
631	20231109	092300	171187810	16950	16950	16950	16950	42
632	20231109	092200	170475910	16950	16970	16970	16950	71
633	20231109	092100	169272130	16970	16970	16970	16970	28
634	20231109	092000	168796970	16960	16970	16980	16960	127
635	20231109	091900	166642050	16970	16980	16980	16970	90
636	20231109	091800	165114350	16990	17020	17020	16990	518
637	20231109	091700	156307060	17030	17010	17090	17010	581
638	20231109	091600	146397980	17000	16950	17000	16950	508
639	20231109	091500	137780860	16950	16970	16970	16940	117
640	20231109	091400	135798190	16940	16940	16940	16940	1
641	20231109	091300	135781250	16940	16910	16940	16910	107
642	20231109	091200	133968910	16940	16940	16940	16940	0
643	20231109	091100	133968910	16940	16940	16940	16920	924
644	20231109	091000	118325430	16970	16990	16990	16940	78
645	20231109	090900	117001890	16950	16970	16970	16950	600
646	20231109	090800	106829140	16990	17010	17010	16970	288
647	20231109	090700	101933630	17010	17010	17010	17010	0
648	20231109	090600	101933630	17010	16960	17010	16960	15
649	20231109	090500	101678700	16970	17010	17010	16970	90
650	20231109	090400	100149950	17000	17020	17020	16980	102
651	20231109	090300	98415760	17020	17030	17030	16980	877
652	20231109	090200	83508250	17020	17120	17120	17010	2239
653	20231109	090100	45314320	17120	17040	17120	17040	516
654	20231109	090000	36501040	17030	17030	17190	16920	2140