KissMeData/118990/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201200	1779626920	15520	15520	15520	15520	4329
3	20231108	201100	1779626920	15520	15520	15520	15520	0
4	20231108	201000	1779626920	15520	15520	15520	15520	0
5	20231108	200900	1779626920	15520	15520	15520	15520	0
6	20231108	200800	1779626920	15520	15520	15520	15520	0
7	20231108	200700	1779626920	15520	15520	15520	15520	0
8	20231108	200600	1779626920	15520	15520	15520	15520	0
9	20231108	200500	1779626920	15520	15520	15520	15520	0
10	20231108	200400	1779626920	15520	15520	15520	15520	0
11	20231108	200300	1779626920	15520	15520	15520	15520	0
12	20231108	200200	1779626920	15520	15520	15520	15520	0
13	20231108	200100	1779626920	15520	15520	15520	15520	0
14	20231108	200000	1779626920	15520	15520	15520	15520	0
15	20231108	195900	1779626920	15520	15520	15520	15520	0
16	20231108	195800	1779626920	15520	15520	15520	15520	0
17	20231108	195700	1779626920	15520	15520	15520	15520	0
18	20231108	195600	1779626920	15520	15520	15520	15520	0
19	20231108	195500	1779626920	15520	15520	15520	15520	0
20	20231108	195400	1779626920	15520	15520	15520	15520	0
21	20231108	195300	1779626920	15520	15520	15520	15520	0
22	20231108	195200	1779626920	15520	15520	15520	15520	0
23	20231108	195100	1779626920	15520	15520	15520	15520	0
24	20231108	195000	1779626920	15520	15520	15520	15520	0
25	20231108	194900	1779626920	15520	15520	15520	15520	0
26	20231108	194800	1779626920	15520	15520	15520	15520	0
27	20231108	194700	1779626920	15520	15520	15520	15520	0
28	20231108	194600	1779626920	15520	15520	15520	15520	0
29	20231108	194500	1779626920	15520	15520	15520	15520	0
30	20231108	194400	1779626920	15520	15520	15520	15520	0
31	20231108	194300	1779626920	15520	15520	15520	15520	0
32	20231108	194200	1779626920	15520	15520	15520	15520	4329
33	20231108	194100	1779626920	15520	15520	15520	15520	0
34	20231108	194000	1779626920	15520	15520	15520	15520	0
35	20231108	193900	1779626920	15520	15520	15520	15520	0
36	20231108	193800	1779626920	15520	15520	15520	15520	0
37	20231108	193700	1779626920	15520	15520	15520	15520	0
38	20231108	193600	1779626920	15520	15520	15520	15520	0
39	20231108	193500	1779626920	15520	15520	15520	15520	0
40	20231108	193400	1779626920	15520	15520	15520	15520	0
41	20231108	193300	1779626920	15520	15520	15520	15520	0
42	20231108	193200	1779626920	15520	15520	15520	15520	0
43	20231108	193100	1779626920	15520	15520	15520	15520	0
44	20231108	193000	1779626920	15520	15520	15520	15520	0
45	20231108	192900	1779626920	15520	15520	15520	15520	0
46	20231108	192800	1779626920	15520	15520	15520	15520	0
47	20231108	192700	1779626920	15520	15520	15520	15520	0
48	20231108	192600	1779626920	15520	15520	15520	15520	0
49	20231108	192500	1779626920	15520	15520	15520	15520	0
50	20231108	192400	1779626920	15520	15520	15520	15520	0
51	20231108	192300	1779626920	15520	15520	15520	15520	0
52	20231108	192200	1779626920	15520	15520	15520	15520	0
53	20231108	192100	1779626920	15520	15520	15520	15520	0
54	20231108	192000	1779626920	15520	15520	15520	15520	0
55	20231108	191900	1779626920	15520	15520	15520	15520	0
56	20231108	191800	1779626920	15520	15520	15520	15520	0
57	20231108	191700	1779626920	15520	15520	15520	15520	0
58	20231108	191600	1779626920	15520	15520	15520	15520	0
59	20231108	191500	1779626920	15520	15520	15520	15520	0
60	20231108	191400	1779626920	15520	15520	15520	15520	0
61	20231108	191300	1779626920	15520	15520	15520	15520	0
62	20231108	191200	1779626920	15520	15520	15520	15520	4329
63	20231108	191100	1779626920	15520	15520	15520	15520	0
64	20231108	191000	1779626920	15520	15520	15520	15520	0
65	20231108	190900	1779626920	15520	15520	15520	15520	0
66	20231108	190800	1779626920	15520	15520	15520	15520	0
67	20231108	190700	1779626920	15520	15520	15520	15520	0
68	20231108	190600	1779626920	15520	15520	15520	15520	0
69	20231108	190500	1779626920	15520	15520	15520	15520	0
70	20231108	190400	1779626920	15520	15520	15520	15520	0
71	20231108	190300	1779626920	15520	15520	15520	15520	0
72	20231108	190200	1779626920	15520	15520	15520	15520	0
73	20231108	190100	1779626920	15520	15520	15520	15520	0
74	20231108	190000	1779626920	15520	15520	15520	15520	0
75	20231108	185900	1779626920	15520	15520	15520	15520	0
76	20231108	185800	1779626920	15520	15520	15520	15520	0
77	20231108	185700	1779626920	15520	15520	15520	15520	0
78	20231108	185600	1779626920	15520	15520	15520	15520	0
79	20231108	185500	1779626920	15520	15520	15520	15520	0
80	20231108	185400	1779626920	15520	15520	15520	15520	0
81	20231108	185300	1779626920	15520	15520	15520	15520	0
82	20231108	185200	1779626920	15520	15520	15520	15520	0
83	20231108	185100	1779626920	15520	15520	15520	15520	0
84	20231108	185000	1779626920	15520	15520	15520	15520	0
85	20231108	184900	1779626920	15520	15520	15520	15520	0
86	20231108	184800	1779626920	15520	15520	15520	15520	0
87	20231108	184700	1779626920	15520	15520	15520	15520	0
88	20231108	184600	1779626920	15520	15520	15520	15520	0
89	20231108	184500	1779626920	15520	15520	15520	15520	0
90	20231108	184400	1779626920	15520	15520	15520	15520	0
91	20231108	184300	1779626920	15520	15520	15520	15520	0
92	20231108	184200	1779626920	15520	15520	15520	15520	4329
93	20231108	184100	1779626920	15520	15520	15520	15520	0
94	20231108	184000	1779626920	15520	15520	15520	15520	0
95	20231108	183900	1779626920	15520	15520	15520	15520	0
96	20231108	183800	1779626920	15520	15520	15520	15520	0
97	20231108	183700	1779626920	15520	15520	15520	15520	0
98	20231108	183600	1779626920	15520	15520	15520	15520	0
99	20231108	183500	1779626920	15520	15520	15520	15520	0
100	20231108	183400	1779626920	15520	15520	15520	15520	0
101	20231108	183300	1779626920	15520	15520	15520	15520	0
102	20231108	183200	1779626920	15520	15520	15520	15520	0
103	20231108	183100	1779626920	15520	15520	15520	15520	0
104	20231108	183000	1779626920	15520	15520	15520	15520	0
105	20231108	182900	1779626920	15520	15520	15520	15520	0
106	20231108	182800	1779626920	15520	15520	15520	15520	0
107	20231108	182700	1779626920	15520	15520	15520	15520	0
108	20231108	182600	1779626920	15520	15520	15520	15520	0
109	20231108	182500	1779626920	15520	15520	15520	15520	0
110	20231108	182400	1779626920	15520	15520	15520	15520	0
111	20231108	182300	1779626920	15520	15520	15520	15520	0
112	20231108	182200	1779626920	15520	15520	15520	15520	0
113	20231108	182100	1779626920	15520	15520	15520	15520	0
114	20231108	182000	1779626920	15520	15520	15520	15520	0
115	20231108	181900	1779626920	15520	15520	15520	15520	0
116	20231108	181800	1779626920	15520	15520	15520	15520	0
117	20231108	181700	1779626920	15520	15520	15520	15520	0
118	20231108	181600	1779626920	15520	15520	15520	15520	0
119	20231108	181500	1779626920	15520	15520	15520	15520	0
120	20231108	181400	1779626920	15520	15520	15520	15520	0
121	20231108	181300	1779626920	15520	15520	15520	15520	0
122	20231108	181200	1779626920	15520	15520	15520	15520	4329
123	20231108	181100	1779626920	15520	15520	15520	15520	0
124	20231108	181000	1779626920	15520	15520	15520	15520	0
125	20231108	180900	1779626920	15520	15520	15520	15520	0
126	20231108	180800	1779626920	15520	15520	15520	15520	0
127	20231108	180700	1779626920	15520	15520	15520	15520	0
128	20231108	180600	1779626920	15520	15520	15520	15520	0
129	20231108	180500	1779626920	15520	15520	15520	15520	0
130	20231108	180400	1779626920	15520	15520	15520	15520	0
131	20231108	180300	1779626920	15520	15520	15520	15520	0
132	20231108	180200	1779626920	15520	15520	15520	15520	0
133	20231108	180100	1779626920	15520	15520	15520	15520	0
134	20231108	180000	1779626920	15520	15520	15520	15520	0
135	20231108	175900	1779626920	15520	15520	15520	15520	0
136	20231108	175800	1779626920	15520	15520	15520	15520	0
137	20231108	175700	1779626920	15520	15520	15520	15520	0
138	20231108	175600	1779626920	15520	15520	15520	15520	0
139	20231108	175500	1779626920	15520	15520	15520	15520	0
140	20231108	175400	1779626920	15520	15520	15520	15520	0
141	20231108	175300	1779626920	15520	15520	15520	15520	0
142	20231108	175200	1779626920	15520	15520	15520	15520	0
143	20231108	175100	1779626920	15520	15520	15520	15520	0
144	20231108	175000	1779626920	15520	15520	15520	15520	0
145	20231108	174900	1779626920	15520	15520	15520	15520	0
146	20231108	174800	1779626920	15520	15520	15520	15520	0
147	20231108	174700	1779626920	15520	15520	15520	15520	0
148	20231108	174600	1779626920	15520	15520	15520	15520	0
149	20231108	174500	1779626920	15520	15520	15520	15520	0
150	20231108	174400	1779626920	15520	15520	15520	15520	0
151	20231108	174300	1779626920	15520	15520	15520	15520	0
152	20231108	174200	1779626920	15520	15520	15520	15520	4329
153	20231108	174100	1779626920	15520	15520	15520	15520	0
154	20231108	174000	1779626920	15520	15520	15520	15520	0
155	20231108	173900	1779626920	15520	15520	15520	15520	0
156	20231108	173800	1779626920	15520	15520	15520	15520	0
157	20231108	173700	1779626920	15520	15520	15520	15520	0
158	20231108	173600	1779626920	15520	15520	15520	15520	0
159	20231108	173500	1779626920	15520	15520	15520	15520	0
160	20231108	173400	1779626920	15520	15520	15520	15520	0
161	20231108	173300	1779626920	15520	15520	15520	15520	0
162	20231108	173200	1779626920	15520	15520	15520	15520	0
163	20231108	173100	1779626920	15520	15520	15520	15520	0
164	20231108	173000	1779626920	15520	15520	15520	15520	0
165	20231108	172900	1779626920	15520	15520	15520	15520	0
166	20231108	172800	1779626920	15520	15520	15520	15520	0
167	20231108	172700	1779626920	15520	15520	15520	15520	0
168	20231108	172600	1779626920	15520	15520	15520	15520	0
169	20231108	172500	1779626920	15520	15520	15520	15520	0
170	20231108	172400	1779626920	15520	15520	15520	15520	0
171	20231108	172300	1779626920	15520	15520	15520	15520	0
172	20231108	172200	1779626920	15520	15520	15520	15520	0
173	20231108	172100	1779626920	15520	15520	15520	15520	0
174	20231108	172000	1779626920	15520	15520	15520	15520	0
175	20231108	171900	1779626920	15520	15520	15520	15520	0
176	20231108	171800	1779626920	15520	15520	15520	15520	0
177	20231108	171700	1779626920	15520	15520	15520	15520	0
178	20231108	171600	1779626920	15520	15520	15520	15520	0
179	20231108	171500	1779626920	15520	15520	15520	15520	0
180	20231108	171400	1779626920	15520	15520	15520	15520	0
181	20231108	171300	1779626920	15520	15520	15520	15520	0
182	20231108	171200	1779626920	15520	15520	15520	15520	4329
183	20231108	171100	1779626920	15520	15520	15520	15520	0
184	20231108	171000	1779626920	15520	15520	15520	15520	0
185	20231108	170900	1779626920	15520	15520	15520	15520	0
186	20231108	170800	1779626920	15520	15520	15520	15520	0
187	20231108	170700	1779626920	15520	15520	15520	15520	0
188	20231108	170600	1779626920	15520	15520	15520	15520	0
189	20231108	170500	1779626920	15520	15520	15520	15520	0
190	20231108	170400	1779626920	15520	15520	15520	15520	0
191	20231108	170300	1779626920	15520	15520	15520	15520	0
192	20231108	170200	1779626920	15520	15520	15520	15520	0
193	20231108	170100	1779626920	15520	15520	15520	15520	0
194	20231108	170000	1779626920	15520	15520	15520	15520	0
195	20231108	165900	1779626920	15520	15520	15520	15520	0
196	20231108	165800	1779626920	15520	15520	15520	15520	0
197	20231108	165700	1779626920	15520	15520	15520	15520	0
198	20231108	165600	1779626920	15520	15520	15520	15520	0
199	20231108	165500	1779626920	15520	15520	15520	15520	0
200	20231108	165400	1779626920	15520	15520	15520	15520	0
201	20231108	165300	1779626920	15520	15520	15520	15520	0
202	20231108	165200	1779626920	15520	15520	15520	15520	0
203	20231108	165100	1779626920	15520	15520	15520	15520	0
204	20231108	165000	1779626920	15520	15520	15520	15520	0
205	20231108	164900	1779626920	15520	15520	15520	15520	0
206	20231108	164800	1779626920	15520	15520	15520	15520	0
207	20231108	164700	1779626920	15520	15520	15520	15520	0
208	20231108	164600	1779626920	15520	15520	15520	15520	0
209	20231108	164500	1779626920	15520	15520	15520	15520	0
210	20231108	164400	1779626920	15520	15520	15520	15520	0
211	20231108	164300	1779626920	15520	15520	15520	15520	0
212	20231108	164200	1779626920	15520	15520	15520	15520	4329
213	20231108	164100	1779626920	15520	15520	15520	15520	0
214	20231108	164000	1779626920	15520	15520	15520	15520	0
215	20231108	163900	1779626920	15520	15520	15520	15520	0
216	20231108	163800	1779626920	15520	15520	15520	15520	0
217	20231108	163700	1779626920	15520	15520	15520	15520	0
218	20231108	163600	1779626920	15520	15520	15520	15520	0
219	20231108	163500	1779626920	15520	15520	15520	15520	0
220	20231108	163400	1779626920	15520	15520	15520	15520	0
221	20231108	163300	1779626920	15520	15520	15520	15520	0
222	20231108	163200	1779626920	15520	15520	15520	15520	0
223	20231108	163100	1779626920	15520	15520	15520	15520	0
224	20231108	163000	1779626920	15520	15520	15520	15520	0
225	20231108	162900	1779626920	15520	15520	15520	15520	0
226	20231108	162800	1779626920	15520	15520	15520	15520	0
227	20231108	162700	1779626920	15520	15520	15520	15520	0
228	20231108	162600	1779626920	15520	15520	15520	15520	0
229	20231108	162500	1779626920	15520	15520	15520	15520	0
230	20231108	162400	1779626920	15520	15520	15520	15520	0
231	20231108	162300	1779626920	15520	15520	15520	15520	0
232	20231108	162200	1779626920	15520	15520	15520	15520	0
233	20231108	162100	1779626920	15520	15520	15520	15520	0
234	20231108	162000	1779626920	15520	15520	15520	15520	0
235	20231108	161900	1779626920	15520	15520	15520	15520	0
236	20231108	161800	1779626920	15520	15520	15520	15520	0
237	20231108	161700	1779626920	15520	15520	15520	15520	0
238	20231108	161600	1779626920	15520	15520	15520	15520	0
239	20231108	161500	1779626920	15520	15520	15520	15520	0
240	20231108	161400	1779626920	15520	15520	15520	15520	0
241	20231108	161300	1779626920	15520	15520	15520	15520	0
242	20231108	161200	1779626920	15520	15520	15520	15520	4329
243	20231108	161100	1779626920	15520	15520	15520	15520	0
244	20231108	161000	1779626920	15520	15520	15520	15520	0
245	20231108	160900	1779626920	15520	15520	15520	15520	0
246	20231108	160800	1779626920	15520	15520	15520	15520	0
247	20231108	160700	1779626920	15520	15520	15520	15520	0
248	20231108	160600	1779626920	15520	15520	15520	15520	0
249	20231108	160500	1779626920	15520	15520	15520	15520	0
250	20231108	160400	1779626920	15520	15520	15520	15520	0
251	20231108	160300	1779626920	15520	15520	15520	15520	0
252	20231108	160200	1779626920	15520	15520	15520	15520	0
253	20231108	160100	1779626920	15520	15520	15520	15520	0
254	20231108	160000	1779626920	15520	15520	15520	15520	0
255	20231108	155900	1779626920	15520	15520	15520	15520	0
256	20231108	155800	1779626920	15520	15520	15520	15520	0
257	20231108	155700	1779626920	15520	15520	15520	15520	0
258	20231108	155600	1779626920	15520	15520	15520	15520	0
259	20231108	155500	1779626920	15520	15520	15520	15520	0
260	20231108	155400	1779626920	15520	15520	15520	15520	0
261	20231108	155300	1779626920	15520	15520	15520	15520	0
262	20231108	155200	1779626920	15520	15520	15520	15520	0
263	20231108	155100	1779626920	15520	15520	15520	15520	0
264	20231108	155000	1779626920	15520	15520	15520	15520	0
265	20231108	154900	1779626920	15520	15520	15520	15520	0
266	20231108	154800	1779626920	15520	15520	15520	15520	0
267	20231108	154700	1779626920	15520	15520	15520	15520	0
268	20231108	154600	1779626920	15520	15520	15520	15520	0
269	20231108	154500	1779626920	15520	15520	15520	15520	0
270	20231108	154400	1779626920	15520	15520	15520	15520	0
271	20231108	154300	1779626920	15520	15520	15520	15520	0
272	20231108	154200	1779626920	15520	15520	15520	15520	4329
273	20231108	154100	1779626920	15520	15520	15520	15520	0
274	20231108	154000	1779626920	15520	15520	15520	15520	0
275	20231108	153900	1779626920	15520	15520	15520	15520	0
276	20231108	153800	1779626920	15520	15520	15520	15520	0
277	20231108	153700	1779626920	15520	15520	15520	15520	0
278	20231108	153600	1779626920	15520	15520	15520	15520	0
279	20231108	153500	1779626920	15520	15520	15520	15520	0
280	20231108	153400	1779626920	15520	15520	15520	15520	0
281	20231108	153300	1779626920	15520	15520	15520	15520	0
282	20231108	153200	1779626920	15520	15520	15520	15520	0
283	20231108	153100	1779626920	15520	15520	15520	15520	0
284	20231108	153000	1779626920	15520	15520	15520	15520	4329
285	20231108	152900	1712440840	15560	15560	15560	15560	0
286	20231108	152800	1712440840	15560	15560	15560	15560	0
287	20231108	152700	1712440840	15560	15560	15560	15560	0
288	20231108	152600	1712440840	15560	15560	15560	15560	0
289	20231108	152500	1712440840	15560	15560	15560	15560	0
290	20231108	152400	1712440840	15560	15560	15560	15560	0
291	20231108	152300	1712440840	15560	15560	15560	15560	0
292	20231108	152200	1712440840	15560	15560	15560	15560	0
293	20231108	152100	1712440840	15560	15560	15560	15560	0
294	20231108	152000	1712440840	15560	15560	15560	15560	0
295	20231108	151900	1712440840	15560	15580	15580	15560	435
296	20231108	151800	1705668510	15580	15570	15590	15570	208
297	20231108	151700	1702427650	15580	15580	15580	15560	391
298	20231108	151600	1696343130	15580	15600	15600	15580	585
299	20231108	151500	1687226820	15600	15600	15600	15600	28
300	20231108	151400	1686790020	15600	15590	15600	15590	135
301	20231108	151300	1684685000	15600	15600	15600	15600	213
302	20231108	151200	1681362200	15590	15600	15600	15590	22
303	20231108	151100	1681019200	15600	15580	15600	15550	4052
304	20231108	151000	1617943780	15580	15580	15590	15580	221
305	20231108	150900	1614500590	15580	15580	15590	15580	1474
306	20231108	150800	1591535300	15590	15590	15600	15580	2076
307	20231108	150700	1559177440	15600	15590	15600	15590	257
308	20231108	150600	1555169450	15590	15600	15610	15590	584
309	20231108	150500	1546061750	15610	15600	15610	15600	43
310	20231108	150400	1545390930	15610	15620	15620	15600	689
311	20231108	150300	1534638150	15650	15620	15650	15620	177
312	20231108	150200	1531873380	15640	15650	15650	15620	676
313	20231108	150100	1521306220	15640	15650	15650	15620	66
314	20231108	150000	1520274100	15650	15640	15650	15620	159
315	20231108	145900	1517786710	15640	15640	15640	15620	82
316	20231108	145800	1516504830	15620	15660	15670	15620	791
317	20231108	145700	1504122450	15660	15640	15660	15640	46
318	20231108	145600	1503402760	15650	15640	15650	15620	24
319	20231108	145500	1503027220	15650	15620	15650	15620	89
320	20231108	145400	1501635890	15610	15610	15610	15610	3
321	20231108	145300	1501589060	15600	15610	15610	15600	531
322	20231108	145200	1493304150	15610	15610	15610	15600	197
323	20231108	145100	1490229030	15620	15620	15620	15610	11
324	20231108	145000	1490057280	15620	15620	15620	15610	164
325	20231108	144900	1487497110	15610	15610	15610	15610	23
326	20231108	144800	1487138080	15610	15580	15610	15580	1196
327	20231108	144700	1468480400	15600	15580	15600	15580	6
328	20231108	144600	1468386900	15590	15580	15590	15580	29
329	20231108	144500	1467935030	15580	15580	15600	15580	127
330	20231108	144400	1465954310	15580	15590	15590	15580	533
331	20231108	144300	1457645720	15600	15600	15600	15600	1
332	20231108	144200	1457630120	15590	15580	15590	15570	459
333	20231108	144100	1450479430	15590	15590	15590	15590	4
334	20231108	144000	1450417070	15590	15580	15590	15580	262
335	20231108	143900	1446334770	15580	15600	15600	15580	227
336	20231108	143800	1442797270	15600	15600	15600	15600	2
337	20231108	143700	1442766070	15600	15600	15600	15580	671
338	20231108	143600	1432302530	15600	15620	15620	15600	569
339	20231108	143500	1423422880	15610	15620	15620	15610	111
340	20231108	143400	1421689490	15620	15630	15630	15620	459
341	20231108	143300	1414519900	15620	15630	15630	15620	300
342	20231108	143200	1409831220	15650	15640	15650	15630	687
343	20231108	143100	1399091190	15650	15650	15650	15650	3
344	20231108	143000	1399044240	15650	15640	15650	15640	101
345	20231108	142900	1397464590	15640	15650	15650	15640	35
346	20231108	142800	1396916890	15660	15650	15660	15650	249
347	20231108	142700	1393020020	15660	15660	15660	15660	0
348	20231108	142600	1393020020	15660	15670	15670	15660	454
349	20231108	142500	1385910280	15690	15660	15690	15660	311
350	20231108	142400	1381039690	15700	15700	15700	15660	27
351	20231108	142300	1380615930	15700	15690	15700	15690	255
352	20231108	142200	1376614150	15650	15660	15690	15650	44
353	20231108	142100	1375925060	15690	15650	15690	15650	68
354	20231108	142000	1374859260	15650	15660	15670	15650	193
355	20231108	141900	1371837770	15670	15660	15700	15660	151
356	20231108	141800	1369471140	15700	15700	15700	15700	1
357	20231108	141700	1369455440	15710	15660	15710	15660	61
358	20231108	141600	1368497200	15720	15660	15720	15660	134
359	20231108	141500	1366393810	15660	15660	15710	15660	13
360	20231108	141400	1366190130	15720	15710	15720	15710	74
361	20231108	141300	1365027050	15650	15650	15650	15650	1
362	20231108	141200	1365011400	15700	15690	15700	15690	42
363	20231108	141100	1364352010	15650	15650	15650	15650	1
364	20231108	141000	1364336360	15680	15680	15680	15680	55
365	20231108	140900	1363473960	15650	15680	15680	15650	9
366	20231108	140800	1363332870	15680	15650	15680	15650	28
367	20231108	140700	1362893860	15650	15680	15680	15650	261
368	20231108	140600	1358807970	15680	15650	15680	15650	14
369	20231108	140500	1358588480	15680	15680	15680	15680	199
370	20231108	140400	1355468160	15680	15650	15680	15650	4
371	20231108	140300	1355405470	15630	15630	15630	15630	0
372	20231108	140200	1355405470	15630	15640	15680	15630	142
373	20231108	140100	1353185860	15680	15700	15730	15630	890
374	20231108	140000	1339214790	15680	15680	15680	15680	5
375	20231108	135900	1339136390	15700	15680	15700	15680	102
376	20231108	135800	1337537010	15620	15620	15620	15620	1
377	20231108	135700	1337521390	15680	15680	15680	15610	932
378	20231108	135600	1322950850	15700	15700	15700	15700	0
379	20231108	135500	1322950850	15700	15680	15700	15680	2
380	20231108	135400	1322919470	15670	15680	15680	15670	469
381	20231108	135300	1315566830	15680	15680	15700	15680	14
382	20231108	135200	1315347110	15700	15700	15700	15700	109
383	20231108	135100	1313635810	15680	15680	15680	15680	339
384	20231108	135000	1308320290	15700	15700	15700	15700	1
385	20231108	134900	1308304590	15680	15700	15700	15680	3
386	20231108	134800	1308257530	15680	15720	15720	15680	1079
387	20231108	134700	1291321200	15720	15740	15740	15720	204
388	20231108	134600	1288113130	15740	15720	15740	15720	370
389	20231108	134500	1282291890	15730	15730	15730	15730	2
390	20231108	134400	1282260430	15730	15700	15730	15700	222
391	20231108	134300	1278772400	15730	15720	15730	15720	201
392	20231108	134200	1275612120	15720	15700	15720	15690	2770
393	20231108	134100	1232123020	15690	15690	15690	15690	10
394	20231108	134000	1231966120	15690	15690	15690	15680	192
395	20231108	133900	1228953660	15700	15690	15700	15690	11
396	20231108	133800	1228781060	15690	15700	15700	15690	248
397	20231108	133700	1224887480	15700	15700	15700	15700	5
398	20231108	133600	1224808980	15700	15720	15720	15700	9
399	20231108	133500	1224667540	15720	15700	15720	15700	21
400	20231108	133400	1224337460	15700	15720	15720	15700	82
401	20231108	133300	1223049020	15720	15720	15720	15700	67
402	20231108	133200	1221995820	15720	15720	15720	15720	2
403	20231108	133100	1221964380	15700	15720	15720	15700	128
404	20231108	133000	1219953460	15720	15700	15720	15700	74
405	20231108	132900	1218790200	15700	15720	15720	15700	3
406	20231108	132800	1218743080	15720	15720	15720	15720	24
407	20231108	132700	1218365800	15690	15730	15730	15690	3
408	20231108	132600	1218318690	15730	15730	15730	15730	134
409	20231108	132500	1216210870	15730	15690	15730	15690	3
410	20231108	132400	1216163760	15730	15690	15730	15690	54
411	20231108	132300	1215314420	15720	15720	15720	15720	10
412	20231108	132200	1215157220	15720	15680	15730	15680	74
413	20231108	132100	1213993330	15730	15730	15730	15730	73
414	20231108	132000	1212845040	15680	15730	15730	15680	20
415	20231108	131900	1212531390	15700	15690	15700	15690	995
416	20231108	131800	1196913550	15680	15670	15680	15670	111
417	20231108	131700	1195173710	15670	15640	15670	15640	215
418	20231108	131600	1191805110	15640	15650	15670	15640	449
419	20231108	131500	1184780980	15650	15650	15650	15650	0
420	20231108	131400	1184780980	15650	15650	15650	15650	23
421	20231108	131300	1184421030	15650	15660	15670	15650	304
422	20231108	131200	1179661770	15660	15660	15660	15660	0
423	20231108	131100	1179661770	15660	15660	15660	15660	151
424	20231108	131000	1177297110	15660	15660	15660	15660	51
425	20231108	130900	1176498450	15670	15670	15670	15660	4
426	20231108	130800	1176435790	15670	15670	15670	15670	4
427	20231108	130700	1176373110	15600	15670	15670	15600	1179
428	20231108	130600	1157979230	15670	15670	15670	15670	8
429	20231108	130500	1157853870	15670	15670	15670	15650	8
430	20231108	130400	1157728540	15670	15670	15670	15660	138
431	20231108	130300	1155566110	15670	15670	15670	15600	1070
432	20231108	130200	1138869350	15670	15600	15670	15600	7
433	20231108	130100	1138759800	15670	15670	15670	15670	2
434	20231108	130000	1138728460	15680	15680	15680	15600	8
435	20231108	125900	1138603180	15680	15680	15680	15680	4
436	20231108	125800	1138540460	15680	15650	15690	15570	1008
437	20231108	125700	1122804740	15690	15680	15690	15680	14
438	20231108	125600	1122585090	15680	15650	15680	15650	6
439	20231108	125500	1122491070	15680	15680	15680	15680	5
440	20231108	125400	1122412670	15650	15650	15650	15650	2
441	20231108	125300	1122381370	15690	15690	15690	15690	7
442	20231108	125200	1122271540	15690	15630	15690	15630	7
443	20231108	125100	1122161830	15690	15620	15690	15620	4
444	20231108	125000	1122099280	15690	15690	15690	15690	1
445	20231108	124900	1122083590	15670	15670	15670	15670	192
446	20231108	124800	1119074950	15670	15670	15670	15670	0
447	20231108	124700	1119074950	15670	15670	15690	15600	1003
448	20231108	124600	1103401570	15690	15670	15690	15670	153
449	20231108	124500	1101004020	15670	15660	15670	15660	302
450	20231108	124400	1096271700	15660	15660	15660	15660	180
451	20231108	124300	1093452900	15660	15670	15670	15660	3
452	20231108	124200	1093405910	15670	15670	15670	15670	3
453	20231108	124100	1093358900	15660	15660	15660	15660	852
454	20231108	124000	1080016580	15660	15660	15670	15660	237
455	20231108	123900	1076305140	15660	15660	15660	15660	0
456	20231108	123800	1076305140	15660	15670	15670	15660	893
457	20231108	123700	1062319830	15670	15670	15670	15670	302
458	20231108	123600	1057587490	15700	15670	15700	15670	55
459	20231108	123500	1056724050	15660	15660	15660	15660	0
460	20231108	123400	1056724050	15660	15670	15670	15660	70
461	20231108	123300	1055627170	15700	15680	15700	15670	232
462	20231108	123200	1051991350	15680	15700	15700	15680	3
463	20231108	123100	1051944290	15670	15670	15670	15670	50
464	20231108	123000	1051160790	15670	15670	15670	15670	44
465	20231108	122900	1050471310	15670	15670	15670	15670	469
466	20231108	122800	1043122080	15680	15690	15690	15680	22
467	20231108	122700	1042777070	15690	15690	15690	15680	8
468	20231108	122600	1042651570	15680	15680	15680	15680	92
469	20231108	122500	1041209010	15680	15690	15690	15680	409
470	20231108	122400	1034795880	15690	15690	15690	15690	1
471	20231108	122300	1034780190	15690	15690	15690	15680	65
472	20231108	122200	1033760360	15680	15690	15690	15680	393
473	20231108	122100	1027595630	15700	15690	15700	15690	7
474	20231108	122000	1027485750	15690	15710	15730	15690	537
475	20231108	121900	1019054350	15710	15710	15710	15710	78
476	20231108	121800	1017828970	15710	15710	15710	15710	50
477	20231108	121700	1017043470	15720	15730	15730	15720	3
478	20231108	121600	1016996300	15720	15720	15720	15720	52
479	20231108	121500	1016178860	15730	15720	15730	15720	317
480	20231108	121400	1011192500	15690	15690	15690	15690	2
481	20231108	121300	1011161120	15730	15710	15730	15710	37
482	20231108	121200	1010579810	15710	15680	15710	15680	11
483	20231108	121100	1010407060	15680	15680	15680	15680	0
484	20231108	121000	1010407060	15680	15690	15710	15680	103
485	20231108	120900	1008791130	15710	15710	15710	15710	0
486	20231108	120800	1008791130	15710	15690	15720	15690	58
487	20231108	120700	1007880980	15690	15690	15690	15690	64
488	20231108	120600	1006876820	15720	15720	15720	15720	1
489	20231108	120500	1006861100	15680	15680	15680	15680	2
490	20231108	120400	1006829740	15730	15740	15740	15730	6
491	20231108	120300	1006735350	15680	15740	15740	15680	53
492	20231108	120200	1005904250	15670	15710	15710	15670	600
493	20231108	120100	996494820	15710	15750	15750	15710	52
494	20231108	120000	995675900	15750	15750	15750	15750	2
495	20231108	115900	995644400	15710	15760	15760	15710	97
496	20231108	115800	994115780	15760	15760	15760	15760	1
497	20231108	115700	994100020	15710	15730	15760	15710	25
498	20231108	115600	993706150	15730	15750	15750	15730	972
499	20231108	115500	978404450	15760	15760	15760	15760	0
500	20231108	115400	978404450	15760	15760	15770	15760	221
501	20231108	115300	974921230	15770	15770	15770	15770	111
502	20231108	115200	973170760	15760	15790	15790	15760	31
503	20231108	115100	972681330	15790	15790	15790	15790	5
504	20231108	115000	972602380	15790	15760	15790	15760	4
505	20231108	114900	972539280	15760	15760	15760	15760	0
506	20231108	114800	972539280	15760	15790	15790	15760	124
507	20231108	114700	970581380	15790	15790	15790	15790	2
508	20231108	114600	970549800	15760	15760	15760	15760	52
509	20231108	114500	969730280	15760	15760	15760	15760	2
510	20231108	114400	969698760	15790	15790	15790	15760	7
511	20231108	114300	969588260	15790	15760	15790	15760	3
512	20231108	114200	969540950	15790	15790	15790	15790	2
513	20231108	114100	969509370	15790	15760	15790	15760	3
514	20231108	114000	969462060	15780	15760	15780	15760	725
515	20231108	113900	958036040	15760	15800	15800	15760	63
516	20231108	113800	957040720	15800	15800	15800	15800	5
517	20231108	113700	956961720	15810	15800	15810	15760	103
518	20231108	113600	955334390	15810	15790	15810	15790	77
519	20231108	113500	954118540	15790	15800	15810	15790	12
520	20231108	113400	953928880	15810	15760	15810	15760	540
521	20231108	113300	945402300	15760	15760	15760	15760	23
522	20231108	113200	945039820	15760	15760	15760	15760	37
523	20231108	113100	944456700	15760	15790	15790	15760	125
524	20231108	113000	942485490	15770	15780	15790	15770	109
525	20231108	112900	940766030	15780	15780	15780	15780	34
526	20231108	112800	940229510	15780	15780	15780	15780	2
527	20231108	112700	940197950	15790	15790	15790	15780	197
528	20231108	112600	937088320	15800	15800	15800	15790	1291
529	20231108	112500	916690560	15810	15800	15810	15800	198
530	20231108	112400	913560660	15800	15800	15810	15790	235
531	20231108	112300	909847790	15800	15780	15800	15780	202
532	20231108	112200	906656230	15800	15800	15800	15800	317
533	20231108	112100	901647630	15800	15770	15800	15770	534
534	20231108	112000	893216490	15770	15770	15770	15770	33
535	20231108	111900	892696080	15770	15780	15780	15770	424
536	20231108	111800	886009590	15800	15790	15800	15780	10
537	20231108	111700	885851690	15790	15790	15790	15770	15
538	20231108	111600	885614880	15790	15770	15790	15770	62
539	20231108	111500	884636960	15770	15760	15770	15760	59
540	20231108	111400	883706680	15770	15790	15800	15770	520
541	20231108	111300	875497400	15790	15790	15810	15790	1058
542	20231108	111200	858783580	15790	15740	15790	15740	299
543	20231108	111100	854072240	15750	15720	15750	15720	777
544	20231108	111000	841841560	15710	15700	15710	15680	2094
545	20231108	110900	808963800	15700	15700	15700	15700	13
546	20231108	110800	808759700	15670	15700	15700	15670	3
547	20231108	110700	808712650	15700	15700	15700	15700	1
548	20231108	110600	808696950	15700	15700	15700	15670	332
549	20231108	110500	803484610	15670	15670	15670	15670	89
550	20231108	110400	802089980	15700	15670	15700	15670	4
551	20231108	110300	802027240	15670	15710	15710	15670	256
552	20231108	110200	798011540	15700	15700	15700	15700	2
553	20231108	110100	797980140	15720	15720	15720	15720	241
554	20231108	110000	794191620	15730	15730	15730	15730	301
555	20231108	105900	789456890	15730	15750	15750	15730	22
556	20231108	105800	789110750	15750	15750	15750	15750	35
557	20231108	105700	788559500	15750	15750	15750	15750	12
558	20231108	105600	788370500	15750	15740	15750	15740	136
559	20231108	105500	786229320	15730	15710	15730	15700	364
560	20231108	105400	780510820	15710	15710	15710	15710	5
561	20231108	105300	780432270	15710	15710	15710	15710	12
562	20231108	105200	780243750	15690	15720	15720	15690	44
563	20231108	105100	779552940	15720	15720	15720	15720	48
564	20231108	105000	778798380	15720	15720	15730	15720	64
565	20231108	104900	777792290	15720	15720	15720	15720	109
566	20231108	104800	776078810	15720	15670	15720	15670	205
567	20231108	104700	772866210	15720	15730	15730	15720	110
568	20231108	104600	771136890	15730	15730	15730	15730	12
569	20231108	104500	770948130	15730	15710	15730	15710	103
570	20231108	104400	769328480	15690	15690	15690	15670	1769
571	20231108	104300	741604850	15690	15670	15690	15670	565
572	20231108	104200	732750550	15660	15660	15660	15660	99
573	20231108	104100	731200210	15660	15640	15660	15640	106
574	20231108	104000	729542350	15640	15640	15640	15640	0
575	20231108	103900	729542350	15640	15640	15640	15640	44
576	20231108	103800	728854190	15640	15570	15640	15560	524
577	20231108	103700	720690820	15560	15640	15640	15560	1888
578	20231108	103600	691240190	15630	15630	15630	15630	92
579	20231108	103500	689802230	15630	15640	15640	15630	36
580	20231108	103400	689239540	15630	15630	15630	15630	40
581	20231108	103300	688614340	15640	15650	15650	15640	73
582	20231108	103200	687472510	15650	15650	15650	15650	23
583	20231108	103100	687112560	15680	15650	15680	15650	40
584	20231108	103000	686486500	15640	15640	15640	15610	570
585	20231108	102900	677583940	15640	15670	15670	15640	1352
586	20231108	102800	656431370	15670	15670	15670	15670	17
587	20231108	102700	656164980	15650	15650	15670	15650	36
588	20231108	102600	655601540	15650	15660	15660	15650	91
589	20231108	102500	654177180	15660	15660	15660	15660	101
590	20231108	102400	652595520	15650	15650	15650	15650	20
591	20231108	102300	652282520	15650	15670	15670	15650	286
592	20231108	102200	647805580	15670	15710	15710	15670	376
593	20231108	102100	641911400	15680	15710	15710	15680	643
594	20231108	102000	631817540	15700	15700	15710	15700	162
595	20231108	101900	629273600	15710	15710	15710	15700	111
596	20231108	101800	627529870	15730	15730	15730	15710	116
597	20231108	101700	625707070	15730	15730	15730	15730	0
598	20231108	101600	625707070	15730	15700	15730	15690	114
599	20231108	101500	623918350	15690	15690	15690	15680	120
600	20231108	101400	622035560	15700	15730	15730	15700	89
601	20231108	101300	620636130	15730	15720	15730	15700	611
602	20231108	101200	611026640	15720	15720	15720	15720	57
603	20231108	101100	610130600	15720	15720	15720	15720	3
604	20231108	101000	610083440	15720	15720	15720	15720	1
605	20231108	100900	610067720	15660	15720	15720	15660	2585
606	20231108	100800	569586500	15730	15730	15730	15730	1
607	20231108	100700	569570770	15690	15680	15690	15680	146
608	20231108	100600	567280120	15690	15650	15690	15650	123
609	20231108	100500	565353620	15650	15650	15650	15650	1
610	20231108	100400	565337970	15640	15640	15640	15640	57
611	20231108	100300	564446490	15640	15640	15640	15640	148
612	20231108	100200	562131770	15650	15650	15650	15650	205
613	20231108	100100	558923520	15640	15660	15660	15640	693
614	20231108	100000	548074180	15660	15660	15660	15660	50
615	20231108	095900	547291180	15650	15670	15680	15650	116
616	20231108	095800	545474030	15680	15690	15690	15680	204
617	20231108	095700	542275050	15680	15680	15680	15680	5
618	20231108	095600	542196650	15680	15680	15690	15670	355
619	20231108	095500	536630650	15680	15690	15690	15680	108
620	20231108	095400	534937140	15690	15700	15700	15680	5495
621	20231108	095300	448719840	15700	15730	15730	15700	1459
622	20231108	095200	425800000	15770	15780	15780	15770	34
623	20231108	095100	425263720	15790	15790	15790	15790	0
624	20231108	095000	425263720	15790	15720	15790	15710	143
625	20231108	094900	423017100	15710	15720	15790	15710	166
626	20231108	094800	420407530	15770	15760	15770	15760	60
627	20231108	094700	419461700	15770	15780	15780	15770	91
628	20231108	094600	418026330	15810	15820	15820	15810	142
629	20231108	094500	415779900	15820	15820	15820	15820	1014
630	20231108	094400	399738420	15830	15760	15830	15760	14
631	20231108	094300	399517150	15830	15770	15830	15770	141
632	20231108	094200	397292320	15770	15830	15830	15770	88
633	20231108	094100	395899940	15760	15760	15760	15760	529
634	20231108	094000	387562900	15760	15760	15760	15760	50
635	20231108	093900	386774900	15760	15830	15840	15690	539
636	20231108	093800	378284000	15820	15810	15840	15810	494
637	20231108	093700	370465600	15810	15810	15810	15810	1
638	20231108	093600	370449790	15770	15820	15820	15770	3487
639	20231108	093500	315286450	15820	15800	15830	15800	1865
640	20231108	093400	285807560	15800	15800	15800	15800	12
641	20231108	093300	285617960	15810	15810	15810	15780	59
642	20231108	093200	284686240	15830	15830	15830	15800	429
643	20231108	093100	277901920	15830	15800	15850	15780	1430
644	20231108	093000	255296990	15780	15710	15780	15710	506
645	20231108	092900	247325740	15710	15710	15710	15710	15
646	20231108	092800	247090090	15710	15690	15710	15650	231
647	20231108	092700	243470520	15680	15670	15690	15660	138
648	20231108	092600	241306440	15680	15670	15680	15670	54
649	20231108	092500	240460110	15670	15670	15680	15670	2380
650	20231108	092400	203159080	15680	15690	15690	15680	360
651	20231108	092300	197513880	15690	15710	15710	15690	434
652	20231108	092200	190701010	15700	15720	15720	15700	285
653	20231108	092100	186225880	15720	15720	15730	15720	100
654	20231108	092000	184653580	15730	15710	15730	15700	303
655	20231108	091900	179893200	15710	15720	15720	15710	107
656	20231108	091800	178212180	15730	15730	15750	15730	280
657	20231108	091700	173805200	15710	15730	15730	15710	629
658	20231108	091600	163917710	15730	15730	15730	15730	1369
659	20231108	091500	142383340	15730	15750	15750	15730	741
660	20231108	091400	130719270	15760	15750	15760	15750	64
661	20231108	091300	129710820	15750	15760	15760	15750	476
662	20231108	091200	122213770	15760	15760	15760	15750	65
663	20231108	091100	121189870	15750	15750	15750	15750	81
664	20231108	091000	119914120	15730	15740	15740	15730	57
665	20231108	090900	119017500	15730	15760	15760	15720	628
666	20231108	090800	109134950	15770	15820	15830	15770	1364
667	20231108	090700	87593730	15820	15820	15820	15810	262
668	20231108	090600	83448910	15820	15800	15820	15800	916
669	20231108	090500	68965200	15810	15780	15810	15780	117
670	20231108	090400	67117010	15780	15770	15780	15770	346
671	20231108	090300	61657140	15780	15750	15810	15750	2409
672	20231108	090200	23669310	15760	15770	15770	15760	109
673	20231108	090100	21951160	15740	15780	15840	15740	461
674	20231108	090000	14662550	15780	15720	15780	15720	931