KissMeData/172670/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202400	1258333630	18660	18660	18660	18660	287
3	20231103	202300	1258333630	18660	18660	18660	18660	0
4	20231103	202200	1258333630	18660	18660	18660	18660	0
5	20231103	202100	1258333630	18660	18660	18660	18660	0
6	20231103	202000	1258333630	18660	18660	18660	18660	0
7	20231103	201900	1258333630	18660	18660	18660	18660	0
8	20231103	201800	1258333630	18660	18660	18660	18660	0
9	20231103	201700	1258333630	18660	18660	18660	18660	0
10	20231103	201600	1258333630	18660	18660	18660	18660	0
11	20231103	201500	1258333630	18660	18660	18660	18660	0
12	20231103	201400	1258333630	18660	18660	18660	18660	0
13	20231103	201300	1258333630	18660	18660	18660	18660	0
14	20231103	201200	1258333630	18660	18660	18660	18660	0
15	20231103	201100	1258333630	18660	18660	18660	18660	0
16	20231103	201000	1258333630	18660	18660	18660	18660	0
17	20231103	200900	1258333630	18660	18660	18660	18660	0
18	20231103	200800	1258333630	18660	18660	18660	18660	0
19	20231103	200700	1258333630	18660	18660	18660	18660	0
20	20231103	200600	1258333630	18660	18660	18660	18660	0
21	20231103	200500	1258333630	18660	18660	18660	18660	0
22	20231103	200400	1258333630	18660	18660	18660	18660	0
23	20231103	200300	1258333630	18660	18660	18660	18660	0
24	20231103	200200	1258333630	18660	18660	18660	18660	0
25	20231103	200100	1258333630	18660	18660	18660	18660	0
26	20231103	200000	1258333630	18660	18660	18660	18660	0
27	20231103	195900	1258333630	18660	18660	18660	18660	0
28	20231103	195800	1258333630	18660	18660	18660	18660	0
29	20231103	195700	1258333630	18660	18660	18660	18660	0
30	20231103	195600	1258333630	18660	18660	18660	18660	0
31	20231103	195500	1258333630	18660	18660	18660	18660	0
32	20231103	195400	1258333630	18660	18660	18660	18660	287
33	20231103	195300	1258333630	18660	18660	18660	18660	0
34	20231103	195200	1258333630	18660	18660	18660	18660	0
35	20231103	195100	1258333630	18660	18660	18660	18660	0
36	20231103	195000	1258333630	18660	18660	18660	18660	0
37	20231103	194900	1258333630	18660	18660	18660	18660	0
38	20231103	194800	1258333630	18660	18660	18660	18660	0
39	20231103	194700	1258333630	18660	18660	18660	18660	0
40	20231103	194600	1258333630	18660	18660	18660	18660	0
41	20231103	194500	1258333630	18660	18660	18660	18660	0
42	20231103	194400	1258333630	18660	18660	18660	18660	0
43	20231103	194300	1258333630	18660	18660	18660	18660	0
44	20231103	194200	1258333630	18660	18660	18660	18660	0
45	20231103	194100	1258333630	18660	18660	18660	18660	0
46	20231103	194000	1258333630	18660	18660	18660	18660	0
47	20231103	193900	1258333630	18660	18660	18660	18660	0
48	20231103	193800	1258333630	18660	18660	18660	18660	0
49	20231103	193700	1258333630	18660	18660	18660	18660	0
50	20231103	193600	1258333630	18660	18660	18660	18660	0
51	20231103	193500	1258333630	18660	18660	18660	18660	0
52	20231103	193400	1258333630	18660	18660	18660	18660	0
53	20231103	193300	1258333630	18660	18660	18660	18660	0
54	20231103	193200	1258333630	18660	18660	18660	18660	0
55	20231103	193100	1258333630	18660	18660	18660	18660	0
56	20231103	193000	1258333630	18660	18660	18660	18660	0
57	20231103	192900	1258333630	18660	18660	18660	18660	0
58	20231103	192800	1258333630	18660	18660	18660	18660	0
59	20231103	192700	1258333630	18660	18660	18660	18660	0
60	20231103	192600	1258333630	18660	18660	18660	18660	0
61	20231103	192500	1258333630	18660	18660	18660	18660	0
62	20231103	192400	1258333630	18660	18660	18660	18660	287
63	20231103	192300	1258333630	18660	18660	18660	18660	0
64	20231103	192200	1258333630	18660	18660	18660	18660	0
65	20231103	192100	1258333630	18660	18660	18660	18660	0
66	20231103	192000	1258333630	18660	18660	18660	18660	0
67	20231103	191900	1258333630	18660	18660	18660	18660	0
68	20231103	191800	1258333630	18660	18660	18660	18660	0
69	20231103	191700	1258333630	18660	18660	18660	18660	0
70	20231103	191600	1258333630	18660	18660	18660	18660	0
71	20231103	191500	1258333630	18660	18660	18660	18660	0
72	20231103	191400	1258333630	18660	18660	18660	18660	0
73	20231103	191300	1258333630	18660	18660	18660	18660	0
74	20231103	191200	1258333630	18660	18660	18660	18660	0
75	20231103	191100	1258333630	18660	18660	18660	18660	0
76	20231103	191000	1258333630	18660	18660	18660	18660	0
77	20231103	190900	1258333630	18660	18660	18660	18660	0
78	20231103	190800	1258333630	18660	18660	18660	18660	0
79	20231103	190700	1258333630	18660	18660	18660	18660	0
80	20231103	190600	1258333630	18660	18660	18660	18660	0
81	20231103	190500	1258333630	18660	18660	18660	18660	0
82	20231103	190400	1258333630	18660	18660	18660	18660	0
83	20231103	190300	1258333630	18660	18660	18660	18660	0
84	20231103	190200	1258333630	18660	18660	18660	18660	0
85	20231103	190100	1258333630	18660	18660	18660	18660	0
86	20231103	190000	1258333630	18660	18660	18660	18660	0
87	20231103	185900	1258333630	18660	18660	18660	18660	0
88	20231103	185800	1258333630	18660	18660	18660	18660	0
89	20231103	185700	1258333630	18660	18660	18660	18660	0
90	20231103	185600	1258333630	18660	18660	18660	18660	0
91	20231103	185500	1258333630	18660	18660	18660	18660	0
92	20231103	185400	1258333630	18660	18660	18660	18660	287
93	20231103	185300	1258333630	18660	18660	18660	18660	0
94	20231103	185200	1258333630	18660	18660	18660	18660	0
95	20231103	185100	1258333630	18660	18660	18660	18660	0
96	20231103	185000	1258333630	18660	18660	18660	18660	0
97	20231103	184900	1258333630	18660	18660	18660	18660	0
98	20231103	184800	1258333630	18660	18660	18660	18660	0
99	20231103	184700	1258333630	18660	18660	18660	18660	0
100	20231103	184600	1258333630	18660	18660	18660	18660	0
101	20231103	184500	1258333630	18660	18660	18660	18660	0
102	20231103	184400	1258333630	18660	18660	18660	18660	0
103	20231103	184300	1258333630	18660	18660	18660	18660	0
104	20231103	184200	1258333630	18660	18660	18660	18660	0
105	20231103	184100	1258333630	18660	18660	18660	18660	0
106	20231103	184000	1258333630	18660	18660	18660	18660	0
107	20231103	183900	1258333630	18660	18660	18660	18660	0
108	20231103	183800	1258333630	18660	18660	18660	18660	0
109	20231103	183700	1258333630	18660	18660	18660	18660	0
110	20231103	183600	1258333630	18660	18660	18660	18660	0
111	20231103	183500	1258333630	18660	18660	18660	18660	0
112	20231103	183400	1258333630	18660	18660	18660	18660	0
113	20231103	183300	1258333630	18660	18660	18660	18660	0
114	20231103	183200	1258333630	18660	18660	18660	18660	0
115	20231103	183100	1258333630	18660	18660	18660	18660	0
116	20231103	183000	1258333630	18660	18660	18660	18660	0
117	20231103	182900	1258333630	18660	18660	18660	18660	0
118	20231103	182800	1258333630	18660	18660	18660	18660	0
119	20231103	182700	1258333630	18660	18660	18660	18660	0
120	20231103	182600	1258333630	18660	18660	18660	18660	0
121	20231103	182500	1258333630	18660	18660	18660	18660	0
122	20231103	182400	1258333630	18660	18660	18660	18660	287
123	20231103	182300	1258333630	18660	18660	18660	18660	0
124	20231103	182200	1258333630	18660	18660	18660	18660	0
125	20231103	182100	1258333630	18660	18660	18660	18660	0
126	20231103	182000	1258333630	18660	18660	18660	18660	0
127	20231103	181900	1258333630	18660	18660	18660	18660	0
128	20231103	181800	1258333630	18660	18660	18660	18660	0
129	20231103	181700	1258333630	18660	18660	18660	18660	0
130	20231103	181600	1258333630	18660	18660	18660	18660	0
131	20231103	181500	1258333630	18660	18660	18660	18660	0
132	20231103	181400	1258333630	18660	18660	18660	18660	0
133	20231103	181300	1258333630	18660	18660	18660	18660	0
134	20231103	181200	1258333630	18660	18660	18660	18660	0
135	20231103	181100	1258333630	18660	18660	18660	18660	0
136	20231103	181000	1258333630	18660	18660	18660	18660	0
137	20231103	180900	1258333630	18660	18660	18660	18660	0
138	20231103	180800	1258333630	18660	18660	18660	18660	0
139	20231103	180700	1258333630	18660	18660	18660	18660	0
140	20231103	180600	1258333630	18660	18660	18660	18660	0
141	20231103	180500	1258333630	18660	18660	18660	18660	0
142	20231103	180400	1258333630	18660	18660	18660	18660	0
143	20231103	180300	1258333630	18660	18660	18660	18660	0
144	20231103	180200	1258333630	18660	18660	18660	18660	0
145	20231103	180100	1258333630	18660	18660	18660	18660	0
146	20231103	180000	1258333630	18660	18660	18660	18660	0
147	20231103	175900	1258333630	18660	18660	18660	18660	0
148	20231103	175800	1258333630	18660	18660	18660	18660	0
149	20231103	175700	1258333630	18660	18660	18660	18660	0
150	20231103	175600	1258333630	18660	18660	18660	18660	0
151	20231103	175500	1258333630	18660	18660	18660	18660	0
152	20231103	175400	1258333630	18660	18660	18660	18660	287
153	20231103	175300	1258333630	18660	18660	18660	18660	0
154	20231103	175200	1258333630	18660	18660	18660	18660	0
155	20231103	175100	1258333630	18660	18660	18660	18660	0
156	20231103	175000	1258333630	18660	18660	18660	18660	0
157	20231103	174900	1258333630	18660	18660	18660	18660	0
158	20231103	174800	1258333630	18660	18660	18660	18660	0
159	20231103	174700	1258333630	18660	18660	18660	18660	0
160	20231103	174600	1258333630	18660	18660	18660	18660	0
161	20231103	174500	1258333630	18660	18660	18660	18660	0
162	20231103	174400	1258333630	18660	18660	18660	18660	0
163	20231103	174300	1258333630	18660	18660	18660	18660	0
164	20231103	174200	1258333630	18660	18660	18660	18660	0
165	20231103	174100	1258333630	18660	18660	18660	18660	0
166	20231103	174000	1258333630	18660	18660	18660	18660	0
167	20231103	173900	1258333630	18660	18660	18660	18660	0
168	20231103	173800	1258333630	18660	18660	18660	18660	0
169	20231103	173700	1258333630	18660	18660	18660	18660	0
170	20231103	173600	1258333630	18660	18660	18660	18660	0
171	20231103	173500	1258333630	18660	18660	18660	18660	0
172	20231103	173400	1258333630	18660	18660	18660	18660	0
173	20231103	173300	1258333630	18660	18660	18660	18660	0
174	20231103	173200	1258333630	18660	18660	18660	18660	0
175	20231103	173100	1258333630	18660	18660	18660	18660	0
176	20231103	173000	1258333630	18660	18660	18660	18660	0
177	20231103	172900	1258333630	18660	18660	18660	18660	0
178	20231103	172800	1258333630	18660	18660	18660	18660	0
179	20231103	172700	1258333630	18660	18660	18660	18660	0
180	20231103	172600	1258333630	18660	18660	18660	18660	0
181	20231103	172500	1258333630	18660	18660	18660	18660	0
182	20231103	172400	1258333630	18660	18660	18660	18660	287
183	20231103	172300	1258333630	18660	18660	18660	18660	0
184	20231103	172200	1258333630	18660	18660	18660	18660	0
185	20231103	172100	1258333630	18660	18660	18660	18660	0
186	20231103	172000	1258333630	18660	18660	18660	18660	0
187	20231103	171900	1258333630	18660	18660	18660	18660	0
188	20231103	171800	1258333630	18660	18660	18660	18660	0
189	20231103	171700	1258333630	18660	18660	18660	18660	0
190	20231103	171600	1258333630	18660	18660	18660	18660	0
191	20231103	171500	1258333630	18660	18660	18660	18660	0
192	20231103	171400	1258333630	18660	18660	18660	18660	0
193	20231103	171300	1258333630	18660	18660	18660	18660	0
194	20231103	171200	1258333630	18660	18660	18660	18660	0
195	20231103	171100	1258333630	18660	18660	18660	18660	0
196	20231103	171000	1258333630	18660	18660	18660	18660	0
197	20231103	170900	1258333630	18660	18660	18660	18660	0
198	20231103	170800	1258333630	18660	18660	18660	18660	0
199	20231103	170700	1258333630	18660	18660	18660	18660	0
200	20231103	170600	1258333630	18660	18660	18660	18660	0
201	20231103	170500	1258333630	18660	18660	18660	18660	0
202	20231103	170400	1258333630	18660	18660	18660	18660	0
203	20231103	170300	1258333630	18660	18660	18660	18660	0
204	20231103	170200	1258333630	18660	18660	18660	18660	0
205	20231103	170100	1258333630	18660	18660	18660	18660	0
206	20231103	170000	1258333630	18660	18660	18660	18660	0
207	20231103	165900	1258333630	18660	18660	18660	18660	0
208	20231103	165800	1258333630	18660	18660	18660	18660	0
209	20231103	165700	1258333630	18660	18660	18660	18660	0
210	20231103	165600	1258333630	18660	18660	18660	18660	0
211	20231103	165500	1258333630	18660	18660	18660	18660	0
212	20231103	165400	1258333630	18660	18660	18660	18660	287
213	20231103	165300	1258333630	18660	18660	18660	18660	0
214	20231103	165200	1258333630	18660	18660	18660	18660	0
215	20231103	165100	1258333630	18660	18660	18660	18660	0
216	20231103	165000	1258333630	18660	18660	18660	18660	0
217	20231103	164900	1258333630	18660	18660	18660	18660	0
218	20231103	164800	1258333630	18660	18660	18660	18660	0
219	20231103	164700	1258333630	18660	18660	18660	18660	0
220	20231103	164600	1258333630	18660	18660	18660	18660	0
221	20231103	164500	1258333630	18660	18660	18660	18660	0
222	20231103	164400	1258333630	18660	18660	18660	18660	0
223	20231103	164300	1258333630	18660	18660	18660	18660	0
224	20231103	164200	1258333630	18660	18660	18660	18660	0
225	20231103	164100	1258333630	18660	18660	18660	18660	0
226	20231103	164000	1258333630	18660	18660	18660	18660	0
227	20231103	163900	1258333630	18660	18660	18660	18660	0
228	20231103	163800	1258333630	18660	18660	18660	18660	0
229	20231103	163700	1258333630	18660	18660	18660	18660	0
230	20231103	163600	1258333630	18660	18660	18660	18660	0
231	20231103	163500	1258333630	18660	18660	18660	18660	0
232	20231103	163400	1258333630	18660	18660	18660	18660	0
233	20231103	163300	1258333630	18660	18660	18660	18660	0
234	20231103	163200	1258333630	18660	18660	18660	18660	0
235	20231103	163100	1258333630	18660	18660	18660	18660	0
236	20231103	163000	1258333630	18660	18660	18660	18660	0
237	20231103	162900	1258333630	18660	18660	18660	18660	0
238	20231103	162800	1258333630	18660	18660	18660	18660	0
239	20231103	162700	1258333630	18660	18660	18660	18660	0
240	20231103	162600	1258333630	18660	18660	18660	18660	0
241	20231103	162500	1258333630	18660	18660	18660	18660	0
242	20231103	162400	1258333630	18660	18660	18660	18660	287
243	20231103	162300	1258333630	18660	18660	18660	18660	0
244	20231103	162200	1258333630	18660	18660	18660	18660	0
245	20231103	162100	1258333630	18660	18660	18660	18660	0
246	20231103	162000	1258333630	18660	18660	18660	18660	0
247	20231103	161900	1258333630	18660	18660	18660	18660	0
248	20231103	161800	1258333630	18660	18660	18660	18660	0
249	20231103	161700	1258333630	18660	18660	18660	18660	0
250	20231103	161600	1258333630	18660	18660	18660	18660	0
251	20231103	161500	1258333630	18660	18660	18660	18660	0
252	20231103	161400	1258333630	18660	18660	18660	18660	0
253	20231103	161300	1258333630	18660	18660	18660	18660	0
254	20231103	161200	1258333630	18660	18660	18660	18660	0
255	20231103	161100	1258333630	18660	18660	18660	18660	0
256	20231103	161000	1258333630	18660	18660	18660	18660	0
257	20231103	160900	1258333630	18660	18660	18660	18660	0
258	20231103	160800	1258333630	18660	18660	18660	18660	0
259	20231103	160700	1258333630	18660	18660	18660	18660	0
260	20231103	160600	1258333630	18660	18660	18660	18660	0
261	20231103	160500	1258333630	18660	18660	18660	18660	0
262	20231103	160400	1258333630	18660	18660	18660	18660	0
263	20231103	160300	1258333630	18660	18660	18660	18660	0
264	20231103	160200	1258333630	18660	18660	18660	18660	0
265	20231103	160100	1258333630	18660	18660	18660	18660	0
266	20231103	160000	1258333630	18660	18660	18660	18660	0
267	20231103	155900	1258333630	18660	18660	18660	18660	0
268	20231103	155800	1258333630	18660	18660	18660	18660	0
269	20231103	155700	1258333630	18660	18660	18660	18660	0
270	20231103	155600	1258333630	18660	18660	18660	18660	0
271	20231103	155500	1258333630	18660	18660	18660	18660	0
272	20231103	155400	1258333630	18660	18660	18660	18660	287
273	20231103	155300	1258333630	18660	18660	18660	18660	0
274	20231103	155200	1258333630	18660	18660	18660	18660	0
275	20231103	155100	1258333630	18660	18660	18660	18660	0
276	20231103	155000	1258333630	18660	18660	18660	18660	0
277	20231103	154900	1258333630	18660	18660	18660	18660	0
278	20231103	154800	1258333630	18660	18660	18660	18660	0
279	20231103	154700	1258333630	18660	18660	18660	18660	0
280	20231103	154600	1258333630	18660	18660	18660	18660	0
281	20231103	154500	1258333630	18660	18660	18660	18660	0
282	20231103	154400	1258333630	18660	18660	18660	18660	0
283	20231103	154300	1258333630	18660	18660	18660	18660	0
284	20231103	154200	1258333630	18660	18660	18660	18660	0
285	20231103	154100	1258333630	18660	18660	18660	18660	0
286	20231103	154000	1258333630	18660	18660	18660	18660	0
287	20231103	153900	1258333630	18660	18660	18660	18660	0
288	20231103	153800	1258333630	18660	18660	18660	18660	0
289	20231103	153700	1258333630	18660	18660	18660	18660	0
290	20231103	153600	1258333630	18660	18660	18660	18660	0
291	20231103	153500	1258333630	18660	18660	18660	18660	0
292	20231103	153400	1258333630	18660	18660	18660	18660	0
293	20231103	153300	1258333630	18660	18660	18660	18660	0
294	20231103	153200	1258333630	18660	18660	18660	18660	0
295	20231103	153100	1258333630	18660	18660	18660	18660	0
296	20231103	153000	1258333630	18660	18660	18660	18660	287
297	20231103	152900	1252978210	18680	18680	18680	18680	0
298	20231103	152800	1252978210	18680	18680	18680	18680	0
299	20231103	152700	1252978210	18680	18680	18680	18680	0
300	20231103	152600	1252978210	18680	18680	18680	18680	0
301	20231103	152500	1252978210	18680	18680	18680	18680	0
302	20231103	152400	1252978210	18680	18680	18680	18680	0
303	20231103	152300	1252978210	18680	18680	18680	18680	0
304	20231103	152200	1252978210	18680	18680	18680	18680	0
305	20231103	152100	1252978210	18680	18680	18680	18680	0
306	20231103	152000	1252978210	18680	18680	18680	18680	0
307	20231103	151900	1252978210	18680	18680	18680	18680	10
308	20231103	151800	1252791410	18700	18700	18700	18700	1
309	20231103	151700	1252772710	18580	18580	18580	18580	100
310	20231103	151600	1250914710	18580	18580	18580	18580	17
311	20231103	151500	1250598850	18590	18590	18590	18580	129
312	20231103	151400	1248201240	18590	18590	18590	18590	3
313	20231103	151300	1248145470	18590	18600	18600	18590	73
314	20231103	151200	1246788190	18600	18600	18600	18600	129
315	20231103	151100	1244388790	18590	18600	18600	18590	72
316	20231103	151000	1243050140	18580	18580	18580	18580	481
317	20231103	150900	1234113160	18650	18650	18650	18650	0
318	20231103	150800	1234113160	18650	18650	18650	18650	0
319	20231103	150700	1234113160	18650	18650	18650	18650	0
320	20231103	150600	1234113160	18650	18650	18650	18650	0
321	20231103	150500	1234113160	18650	18650	18650	18650	0
322	20231103	150400	1234113160	18650	18650	18650	18650	3
323	20231103	150300	1234057210	18650	18650	18650	18650	0
324	20231103	150200	1234057210	18650	18650	18650	18650	10
325	20231103	150100	1233870710	18560	18560	18560	18560	0
326	20231103	150000	1233870710	18560	18560	18560	18560	20
327	20231103	145900	1233499510	18560	18560	18560	18560	46
328	20231103	145800	1232645750	18560	18680	18680	18560	61
329	20231103	145700	1231511560	18560	18560	18560	18560	48
330	20231103	145600	1230620680	18560	18560	18560	18560	42
331	20231103	145500	1229841160	18560	18560	18560	18560	20
332	20231103	145400	1229469960	18570	18570	18570	18570	39
333	20231103	145300	1228745730	18540	18520	18550	18520	964
334	20231103	145200	1210875780	18500	18490	18500	18490	159
335	20231103	145100	1207934870	18510	18510	18510	18510	19
336	20231103	145000	1207583180	18510	18510	18520	18510	60
337	20231103	144900	1206472370	18490	18500	18500	18490	147
338	20231103	144800	1203753340	18500	18490	18510	18490	178
339	20231103	144700	1200460450	18490	18490	18490	18490	72
340	20231103	144600	1199129170	18490	18500	18500	18490	101
341	20231103	144500	1197261670	18500	18500	18500	18500	1
342	20231103	144400	1197243170	18490	18500	18500	18490	75
343	20231103	144300	1195856140	18490	18490	18490	18490	22
344	20231103	144200	1195449360	18510	18510	18510	18510	112
345	20231103	144100	1193376240	18490	18510	18510	18490	70
346	20231103	144000	1192081540	18510	18510	18510	18510	121
347	20231103	143900	1189841830	18510	18490	18510	18490	55
348	20231103	143800	1188824480	18510	18490	18510	18490	269
349	20231103	143700	1183848250	18490	18490	18490	18490	20
350	20231103	143600	1183478450	18500	18500	18500	18500	104
351	20231103	143500	1181554450	18500	18500	18500	18500	19
352	20231103	143400	1181202950	18510	18520	18520	18500	61
353	20231103	143300	1180074290	18520	18520	18520	18520	12
354	20231103	143200	1179852050	18500	18510	18510	18500	43
355	20231103	143100	1179056350	18500	18500	18500	18500	51
356	20231103	143000	1178112850	18510	18520	18520	18510	220
357	20231103	142900	1174040360	18510	18510	18510	18510	101
358	20231103	142800	1172170850	18510	18510	18510	18510	20
359	20231103	142700	1171800650	18510	18520	18520	18510	35
360	20231103	142600	1171152680	18510	18510	18510	18510	69
361	20231103	142500	1169875490	18500	18500	18500	18500	50
362	20231103	142400	1168950490	18510	18500	18510	18500	132
363	20231103	142300	1166508390	18500	18500	18500	18500	30
364	20231103	142200	1165953390	18490	18500	18500	18490	34
365	20231103	142100	1165324570	18500	18490	18510	18490	161
366	20231103	142000	1162345380	18510	18490	18510	18490	46
367	20231103	141900	1161494520	18490	18490	18490	18490	28
368	20231103	141800	1160976800	18500	18520	18520	18500	124
369	20231103	141700	1158680980	18520	18500	18520	18500	33
370	20231103	141600	1158070340	18510	18490	18520	18490	272
371	20231103	141500	1153036220	18500	18490	18500	18490	32
372	20231103	141400	1152444420	18490	18500	18510	18490	51
373	20231103	141300	1151501220	18500	18500	18510	18500	154
374	20231103	141200	1148652080	18490	18490	18490	18490	32
375	20231103	141100	1148060400	18490	18490	18490	18490	0
376	20231103	141000	1148060400	18490	18500	18510	18490	233
377	20231103	140900	1143750940	18500	18500	18500	18500	27
378	20231103	140800	1143251440	18500	18500	18500	18500	217
379	20231103	140700	1139236940	18500	18490	18500	18490	162
380	20231103	140600	1136240160	18490	18490	18490	18490	0
381	20231103	140500	1136240160	18490	18500	18510	18490	53
382	20231103	140400	1135259960	18490	18490	18500	18490	53
383	20231103	140300	1134279980	18500	18490	18500	18490	93
384	20231103	140200	1132559860	18500	18500	18500	18500	61
385	20231103	140100	1131431360	18500	18510	18510	18500	33
386	20231103	140000	1130820850	18490	18500	18500	18490	135
387	20231103	135900	1128323700	18490	18500	18500	18490	127
388	20231103	135800	1125974540	18510	18490	18510	18490	148
389	20231103	135700	1123237670	18500	18500	18500	18500	243
390	20231103	135600	1118742170	18500	18490	18500	18490	48
391	20231103	135500	1117854550	18490	18490	18490	18490	44
392	20231103	135400	1117040990	18490	18490	18500	18490	51
393	20231103	135300	1116097950	18500	18500	18500	18500	13
394	20231103	135200	1115857450	18490	18500	18500	18490	53
395	20231103	135100	1114877380	18490	18500	18500	18490	36
396	20231103	135000	1114211640	18500	18500	18500	18490	244
397	20231103	134900	1109698070	18490	18490	18490	18490	47
398	20231103	134800	1108829040	18490	18480	18490	18480	65
399	20231103	134700	1107627390	18490	18490	18490	18490	6
400	20231103	134600	1107516450	18500	18500	18500	18500	96
401	20231103	134500	1105740450	18500	18500	18500	18500	60
402	20231103	134400	1104630450	18500	18500	18500	18500	330
403	20231103	134300	1098525450	18500	18510	18510	18500	232
404	20231103	134200	1094231560	18500	18500	18500	18500	50
405	20231103	134100	1093306560	18500	18500	18510	18500	117
406	20231103	134000	1091141960	18510	18510	18510	18510	88
407	20231103	133900	1089513080	18510	18510	18510	18510	50
408	20231103	133800	1088587580	18510	18510	18510	18510	20
409	20231103	133700	1088217380	18550	18510	18550	18510	44
410	20231103	133600	1087402900	18510	18510	18510	18510	27
411	20231103	133500	1086903130	18520	18520	18520	18520	103
412	20231103	133400	1084995570	18520	18530	18580	18520	291
413	20231103	133300	1079599470	18520	18520	18520	18520	48
414	20231103	133200	1078710510	18520	18520	18520	18520	40
415	20231103	133100	1077969710	18540	18540	18540	18540	50
416	20231103	133000	1077042710	18530	18520	18540	18520	107
417	20231103	132900	1075060370	18520	18520	18520	18520	50
418	20231103	132800	1074134370	18520	18520	18520	18520	124
419	20231103	132700	1071837890	18560	18520	18560	18520	337
420	20231103	132600	1065587830	18540	18520	18540	18520	23
421	20231103	132500	1065161470	18520	18520	18520	18520	131
422	20231103	132400	1062735350	18530	18530	18530	18520	421
423	20231103	132300	1054937230	18510	18510	18510	18510	40
424	20231103	132200	1054196830	18540	18510	18540	18510	22
425	20231103	132100	1053789010	18500	18500	18500	18500	96
426	20231103	132000	1052013010	18500	18510	18510	18500	187
427	20231103	131900	1048553420	18510	18510	18510	18510	144
428	20231103	131800	1045887980	18570	18500	18570	18500	80
429	20231103	131700	1044404470	18500	18510	18510	18500	347
430	20231103	131600	1037982030	18520	18520	18520	18520	230
431	20231103	131500	1033722430	18520	18580	18580	18520	397
432	20231103	131400	1026360560	18580	18590	18590	18580	37
433	20231103	131300	1025672950	18590	18590	18590	18590	101
434	20231103	131200	1023795360	18590	18590	18610	18590	125
435	20231103	131100	1021469910	18590	18600	18600	18590	157
436	20231103	131000	1018550160	18600	18600	18600	18600	129
437	20231103	130900	1016150760	18600	18600	18600	18600	209
438	20231103	130800	1012263360	18600	18600	18600	18600	21
439	20231103	130700	1011872760	18600	18610	18610	18600	125
440	20231103	130600	1009546860	18610	18620	18620	18610	100
441	20231103	130500	1007685270	18620	18630	18630	18600	360
442	20231103	130400	1000984320	18640	18650	18650	18640	376
443	20231103	130300	993972460	18660	18660	18660	18660	8
444	20231103	130200	993823180	18660	18650	18660	18650	112
445	20231103	130100	991733520	18650	18660	18660	18650	243
446	20231103	130000	987199160	18690	18700	18700	18690	296
447	20231103	125900	981666710	18700	18710	18710	18700	411
448	20231103	125800	973980970	18710	18710	18710	18710	232
449	20231103	125700	969640250	18710	18730	18730	18710	300
450	20231103	125600	964026940	18730	18750	18750	18730	109
451	20231103	125500	961984590	18750	18750	18760	18750	151
452	20231103	125400	959152660	18760	18780	18780	18760	107
453	20231103	125300	957144420	18800	18830	18830	18800	1139
454	20231103	125200	935710340	18840	18840	18840	18840	2
455	20231103	125100	935672660	18840	18820	18840	18820	303
456	20231103	125000	929970160	18820	18820	18820	18820	2
457	20231103	124900	929932520	18820	18820	18830	18820	402
458	20231103	124800	922366400	18820	18820	18820	18820	2
459	20231103	124700	922328760	18820	18820	18820	18820	6
460	20231103	124600	922215840	18820	18820	18820	18820	2
461	20231103	124500	922178200	18820	18820	18820	18820	2
462	20231103	124400	922140560	18820	18820	18820	18820	2
463	20231103	124300	922102920	18820	18820	18820	18820	3
464	20231103	124200	922046460	18820	18820	18820	18820	2
465	20231103	124100	922008820	18820	18820	18820	18820	2
466	20231103	124000	921971180	18820	18820	18820	18820	1
467	20231103	123900	921952360	18820	18820	18820	18820	5
468	20231103	123800	921858260	18820	18820	18820	18820	2
469	20231103	123700	921820620	18810	18820	18820	18810	293
470	20231103	123600	916306380	18820	18820	18820	18820	2
471	20231103	123500	916268740	18810	18810	18810	18810	1
472	20231103	123400	916249930	18890	18890	18890	18890	20
473	20231103	123300	915872130	18900	18900	18900	18900	0
474	20231103	123200	915872130	18900	18900	18900	18900	185
475	20231103	123100	912375630	18900	18900	18900	18900	0
476	20231103	123000	912375630	18900	18900	18900	18900	0
477	20231103	122900	912375630	18900	18900	18900	18900	62
478	20231103	122800	911203830	18900	18890	18900	18890	146
479	20231103	122700	908445880	18900	18900	18900	18900	0
480	20231103	122600	908445880	18900	18900	18900	18900	20
481	20231103	122500	908067880	18900	18900	18900	18900	131
482	20231103	122400	905591980	18910	18910	18910	18910	0
483	20231103	122300	905591980	18910	18910	18910	18910	0
484	20231103	122200	905591980	18910	18900	18910	18900	201
485	20231103	122100	901793070	18900	18900	18900	18900	57
486	20231103	122000	900715770	18900	18900	18910	18900	54
487	20231103	121900	899695140	18820	18790	18820	18790	80
488	20231103	121800	898189570	18790	18800	18800	18780	126
489	20231103	121700	895821800	18810	18820	18820	18810	57
490	20231103	121600	894749300	18820	18820	18820	18820	172
491	20231103	121500	891512260	18810	18820	18820	18810	76
492	20231103	121400	890081950	18820	18820	18820	18820	1
493	20231103	121300	890063130	18900	18910	18910	18900	30
494	20231103	121200	889495930	18910	18910	18910	18910	0
495	20231103	121100	889495930	18910	18910	18910	18910	34
496	20231103	121000	888852990	18920	18920	18920	18920	0
497	20231103	120900	888852990	18920	18920	18920	18920	28
498	20231103	120800	888323230	18920	18910	18920	18910	111
499	20231103	120700	886224210	18920	18920	18920	18810	70
500	20231103	120600	884905860	18930	18930	18930	18930	1
501	20231103	120500	884886930	18750	18950	18950	18750	101
502	20231103	120400	882992980	18920	18970	18970	18920	56
503	20231103	120300	881933410	18870	18870	18870	18870	231
504	20231103	120200	877574440	18680	18720	18980	18680	400
505	20231103	120100	870066420	18710	18710	18710	18710	0
506	20231103	120000	870066420	18710	18650	18710	18650	21
507	20231103	115900	869674510	18630	18630	18630	18630	100
508	20231103	115800	867811510	18620	18620	18620	18620	0
509	20231103	115700	867811510	18620	18620	18620	18620	0
510	20231103	115600	867811510	18620	18620	18650	18620	291
511	20231103	115500	862393060	18620	18620	18620	18620	102
512	20231103	115400	860493820	18660	18670	18670	18650	543
513	20231103	115300	850361790	18680	18680	18680	18680	11
514	20231103	115200	850156310	18690	18710	18710	18690	1016
515	20231103	115100	831157120	18720	18710	18720	18710	203
516	20231103	115000	827357900	18710	18720	18720	18710	97
517	20231103	114900	825542940	18720	18750	18750	18720	123
518	20231103	114800	823237090	18740	18740	18740	18740	0
519	20231103	114700	823237090	18740	18730	18740	18730	89
520	20231103	114600	821569290	18740	18780	18780	18740	23
521	20231103	114500	821138190	18790	18810	18810	18790	2
522	20231103	114400	821100590	18740	18740	18740	18730	176
523	20231103	114300	817802370	18750	18750	18750	18750	62
524	20231103	114200	816639870	18760	18750	18760	18750	23
525	20231103	114100	816208610	18750	18750	18750	18750	2
526	20231103	114000	816171110	18780	18780	18780	18780	11
527	20231103	113900	815964530	18800	18810	18810	18800	3
528	20231103	113800	815908120	18810	18810	18810	18810	103
529	20231103	113700	813970690	18830	18870	18870	18830	86
530	20231103	113600	812351210	18840	18840	18840	18840	6
531	20231103	113500	812238170	18840	18840	18840	18840	76
532	20231103	113400	810806330	18870	18870	18870	18870	150
533	20231103	113300	807975830	18880	18880	18880	18880	208
534	20231103	113200	804048790	18880	18910	18910	18880	890
535	20231103	113100	787222890	18940	18950	18950	18940	42
536	20231103	113000	786427000	18990	18990	18990	18990	0
537	20231103	112900	786427000	18990	18990	18990	18990	3
538	20231103	112800	786370030	19000	19000	19000	18990	433
539	20231103	112700	778143630	19000	19000	19000	19000	102
540	20231103	112600	776205630	19000	19000	19000	19000	4
541	20231103	112500	776129630	19000	19000	19000	19000	689
542	20231103	112400	763038630	19000	19000	19000	19000	103
543	20231103	112300	761081630	19040	19000	19040	19000	202
544	20231103	112200	757240520	19000	19000	19000	18990	204
545	20231103	112100	753364540	19000	19000	19000	19000	102
546	20231103	112000	751426540	19020	19020	19030	19020	344
547	20231103	111900	744883460	19020	18990	19020	18990	294
548	20231103	111800	739294470	19000	18990	19010	18990	548
549	20231103	111700	728883420	18980	18980	18980	18980	3
550	20231103	111600	728826480	18980	18980	18980	18980	0
551	20231103	111500	728826480	18980	18980	18980	18980	100
552	20231103	111400	726928480	18980	18980	18980	18980	200
553	20231103	111300	723132480	18980	18970	18980	18950	160
554	20231103	111200	720096800	18980	18960	18980	18960	51
555	20231103	111100	719129820	18960	18960	18960	18960	100
556	20231103	111000	717233820	18960	18960	18960	18960	80
557	20231103	110900	715717020	18960	18990	18990	18960	75
558	20231103	110800	714294870	18960	18960	18960	18960	7
559	20231103	110700	714162150	18960	18960	18960	18960	2
560	20231103	110600	714124230	18960	18920	18960	18920	104
561	20231103	110500	712156510	18920	18910	18920	18910	136
562	20231103	110400	709584250	18900	18900	18900	18900	230
563	20231103	110300	705237250	18900	18900	18900	18900	104
564	20231103	110200	703271650	18900	18900	18900	18900	0
565	20231103	110100	703271650	18900	18900	18900	18900	300
566	20231103	110000	697601650	18900	18890	18900	18890	139
567	20231103	105900	694975550	18890	19000	19000	18880	1218
568	20231103	105800	671974360	19000	18890	19000	18890	110
569	20231103	105700	669895360	18890	18890	18890	18890	200
570	20231103	105600	666117360	18900	18900	18900	18900	46
571	20231103	105500	665247960	18890	18890	18890	18890	100
572	20231103	105400	663358960	18900	18900	18900	18900	100
573	20231103	105300	661468960	18900	18900	18900	18900	106
574	20231103	105200	659465560	18900	18900	18900	18900	1
575	20231103	105100	659446660	18900	18900	18900	18900	0
576	20231103	105000	659446660	18900	18900	18900	18900	100
577	20231103	104900	657556660	18900	18900	18900	18900	0
578	20231103	104800	657556660	18900	18900	18900	18900	165
579	20231103	104700	654438160	18910	18920	18920	18910	274
580	20231103	104600	649255680	19010	18920	19010	18920	2
581	20231103	104500	649217750	19020	19020	19020	19020	2
582	20231103	104400	649179710	18930	19010	19010	18930	163
583	20231103	104300	646089080	19010	19000	19010	19000	2
584	20231103	104200	646051070	19000	19000	19000	19000	826
585	20231103	104100	630357070	19000	19000	19000	18960	148
586	20231103	104000	627550870	18960	18950	18960	18950	104
587	20231103	103900	625579870	18900	18900	18900	18900	0
588	20231103	103800	625579870	18900	18900	18900	18900	100
589	20231103	103700	623689870	18900	18920	18920	18900	215
590	20231103	103600	619624150	18910	18910	18910	18910	0
591	20231103	103500	619624150	18910	18910	18910	18910	100
592	20231103	103400	617733150	18910	18910	18910	18910	0
593	20231103	103300	617733150	18910	18910	18910	18910	0
594	20231103	103200	617733150	18910	18910	18910	18910	100
595	20231103	103100	615842150	18910	18910	18910	18910	1
596	20231103	103000	615823240	18960	18960	18960	18960	1
597	20231103	102900	615804280	18910	18910	18910	18910	281
598	20231103	102800	610490570	18910	18910	18910	18910	91
599	20231103	102700	608769760	18910	18940	18940	18910	289
600	20231103	102600	603300660	18940	18980	18980	18940	476
601	20231103	102500	594275600	18970	18970	18970	18970	0
602	20231103	102400	594275600	18970	19000	19010	18970	379
603	20231103	102300	587078000	19000	19060	19060	19000	1163
604	20231103	102200	564932990	19060	19000	19080	19000	104
605	20231103	102100	562956230	19000	19050	19090	19000	384
606	20231103	102000	555632230	19050	18960	19050	18960	1366
607	20231103	101900	529692220	18990	18940	18990	18940	596
608	20231103	101800	518389160	18930	18840	18930	18840	806
609	20231103	101700	503160890	18840	18840	18880	18840	622
610	20231103	101600	491434050	18840	18720	18840	18720	2151
611	20231103	101500	450998140	18720	18660	18720	18660	1831
612	20231103	101400	416782290	18650	18650	18650	18650	213
613	20231103	101300	412809840	18620	18620	18620	18620	100
614	20231103	101200	410947840	18610	18610	18610	18610	0
615	20231103	101100	410947840	18610	18610	18610	18610	0
616	20231103	101000	410947840	18610	18620	18620	18610	303
617	20231103	100900	405309000	18610	18610	18610	18610	0
618	20231103	100800	405309000	18610	18610	18610	18610	10
619	20231103	100700	405122900	18600	18660	18670	18600	646
620	20231103	100600	393068500	18650	18640	18660	18640	1059
621	20231103	100500	373317910	18630	18600	18630	18580	49
622	20231103	100400	372406270	18580	18560	18590	18560	32
623	20231103	100300	371811940	18550	18520	18550	18520	673
624	20231103	100200	359336810	18450	18460	18470	18450	74
625	20231103	100100	357971410	18440	18440	18440	18440	0
626	20231103	100000	357971410	18440	18450	18450	18440	50
627	20231103	095900	357049310	18440	18440	18440	18440	0
628	20231103	095800	357049310	18440	18440	18440	18440	0
629	20231103	095700	357049310	18440	18440	18440	18440	1
630	20231103	095600	357030870	18440	18460	18530	18440	832
631	20231103	095500	341641530	18410	18410	18410	18410	0
632	20231103	095400	341641530	18410	18410	18410	18410	0
633	20231103	095300	341641530	18410	18420	18420	18410	268
634	20231103	095200	336704980	18420	18420	18420	18420	0
635	20231103	095100	336704980	18420	18420	18420	18420	372
636	20231103	095000	329852740	18420	18420	18420	18420	1
637	20231103	094900	329834320	18460	18460	18460	18460	663
638	20231103	094800	317595340	18450	18440	18450	18440	634
639	20231103	094700	305899460	18420	18420	18420	18420	29
640	20231103	094600	305365280	18400	18400	18400	18400	549
641	20231103	094500	295263680	18390	18390	18390	18390	0
642	20231103	094400	295263680	18390	18340	18390	18340	919
643	20231103	094300	278370930	18270	18290	18350	18270	875
644	20231103	094200	262360800	18290	18270	18290	18270	231
645	20231103	094100	258136950	18270	18270	18270	18270	1
646	20231103	094000	258118680	18270	18270	18270	18270	1
647	20231103	093900	258100410	18270	18270	18270	18270	89
648	20231103	093800	256474380	18270	18270	18270	18270	1
649	20231103	093700	256456110	18290	18330	18330	18290	89
650	20231103	093600	254825640	18330	18340	18340	18330	262
651	20231103	093500	250022690	18340	18290	18340	18290	785
652	20231103	093400	235646400	18280	18280	18280	18280	27
653	20231103	093300	235152840	18280	18270	18280	18270	100
654	20231103	093200	233325060	18290	18290	18290	18290	0
655	20231103	093100	233325060	18290	18200	18290	18170	450
656	20231103	093000	225141210	18290	18290	18290	18290	50
657	20231103	092900	224226710	18290	18290	18290	18290	55
658	20231103	092800	223220760	18290	18290	18290	18290	20
659	20231103	092700	222854960	18270	18270	18270	18270	0
660	20231103	092600	222854960	18270	18270	18270	18270	95
661	20231103	092500	221119310	18270	18270	18270	18270	201
662	20231103	092400	217447040	18280	18260	18280	18260	368
663	20231103	092300	210724620	18270	18270	18270	18270	0
664	20231103	092200	210724620	18270	18280	18280	18270	20
665	20231103	092100	210359120	18150	18150	18150	18150	0
666	20231103	092000	210359120	18150	18160	18160	18150	165
667	20231103	091900	207363610	18130	18210	18210	18130	459
668	20231103	091800	199017300	18210	18230	18230	18210	475
669	20231103	091700	190363690	18220	18260	18260	18220	111
670	20231103	091600	188339190	18260	18460	18460	18260	5818
671	20231103	091500	81936250	18460	18450	18460	18450	50
672	20231103	091400	81013350	18460	18450	18460	18450	20
673	20231103	091300	80644260	18460	18460	18460	18460	0
674	20231103	091200	80644260	18460	18460	18470	18460	51
675	20231103	091100	79702370	18470	18460	18470	18460	116
676	20231103	091000	77560000	18310	18300	18310	18300	25
677	20231103	090900	77102450	18180	18180	18180	18180	1
678	20231103	090800	77084270	18170	18170	18170	18170	90
679	20231103	090700	75448970	18160	18160	18160	18160	25
680	20231103	090600	74994970	18160	18160	18160	18160	277
681	20231103	090500	69964650	18160	18220	18220	18160	512
682	20231103	090400	60657690	18260	18420	18420	18260	1688
683	20231103	090300	29795310	18520	18530	18530	18520	297
684	20231103	090200	24291910	18530	18530	18530	18530	210
685	20231103	090100	20400610	18530	18530	18530	18530	21
686	20231103	090000	20011480	18300	18530	18530	18300	1080