KissMeData/200130/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203200	1648992990	16960	16960	16960	16960	3836
3	20231106	203100	1648992990	16960	16960	16960	16960	0
4	20231106	203000	1648992990	16960	16960	16960	16960	0
5	20231106	202900	1648992990	16960	16960	16960	16960	0
6	20231106	202800	1648992990	16960	16960	16960	16960	0
7	20231106	202700	1648992990	16960	16960	16960	16960	0
8	20231106	202600	1648992990	16960	16960	16960	16960	0
9	20231106	202500	1648992990	16960	16960	16960	16960	0
10	20231106	202400	1648992990	16960	16960	16960	16960	0
11	20231106	202300	1648992990	16960	16960	16960	16960	0
12	20231106	202200	1648992990	16960	16960	16960	16960	0
13	20231106	202100	1648992990	16960	16960	16960	16960	0
14	20231106	202000	1648992990	16960	16960	16960	16960	0
15	20231106	201900	1648992990	16960	16960	16960	16960	0
16	20231106	201800	1648992990	16960	16960	16960	16960	0
17	20231106	201700	1648992990	16960	16960	16960	16960	0
18	20231106	201600	1648992990	16960	16960	16960	16960	0
19	20231106	201500	1648992990	16960	16960	16960	16960	0
20	20231106	201400	1648992990	16960	16960	16960	16960	0
21	20231106	201300	1648992990	16960	16960	16960	16960	0
22	20231106	201200	1648992990	16960	16960	16960	16960	0
23	20231106	201100	1648992990	16960	16960	16960	16960	0
24	20231106	201000	1648992990	16960	16960	16960	16960	0
25	20231106	200900	1648992990	16960	16960	16960	16960	0
26	20231106	200800	1648992990	16960	16960	16960	16960	0
27	20231106	200700	1648992990	16960	16960	16960	16960	0
28	20231106	200600	1648992990	16960	16960	16960	16960	0
29	20231106	200500	1648992990	16960	16960	16960	16960	0
30	20231106	200400	1648992990	16960	16960	16960	16960	0
31	20231106	200300	1648992990	16960	16960	16960	16960	0
32	20231106	200200	1648992990	16960	16960	16960	16960	3836
33	20231106	200100	1648992990	16960	16960	16960	16960	0
34	20231106	200000	1648992990	16960	16960	16960	16960	0
35	20231106	195900	1648992990	16960	16960	16960	16960	0
36	20231106	195800	1648992990	16960	16960	16960	16960	0
37	20231106	195700	1648992990	16960	16960	16960	16960	0
38	20231106	195600	1648992990	16960	16960	16960	16960	0
39	20231106	195500	1648992990	16960	16960	16960	16960	0
40	20231106	195400	1648992990	16960	16960	16960	16960	0
41	20231106	195300	1648992990	16960	16960	16960	16960	0
42	20231106	195200	1648992990	16960	16960	16960	16960	0
43	20231106	195100	1648992990	16960	16960	16960	16960	0
44	20231106	195000	1648992990	16960	16960	16960	16960	0
45	20231106	194900	1648992990	16960	16960	16960	16960	0
46	20231106	194800	1648992990	16960	16960	16960	16960	0
47	20231106	194700	1648992990	16960	16960	16960	16960	0
48	20231106	194600	1648992990	16960	16960	16960	16960	0
49	20231106	194500	1648992990	16960	16960	16960	16960	0
50	20231106	194400	1648992990	16960	16960	16960	16960	0
51	20231106	194300	1648992990	16960	16960	16960	16960	0
52	20231106	194200	1648992990	16960	16960	16960	16960	0
53	20231106	194100	1648992990	16960	16960	16960	16960	0
54	20231106	194000	1648992990	16960	16960	16960	16960	0
55	20231106	193900	1648992990	16960	16960	16960	16960	0
56	20231106	193800	1648992990	16960	16960	16960	16960	0
57	20231106	193700	1648992990	16960	16960	16960	16960	0
58	20231106	193600	1648992990	16960	16960	16960	16960	0
59	20231106	193500	1648992990	16960	16960	16960	16960	0
60	20231106	193400	1648992990	16960	16960	16960	16960	0
61	20231106	193300	1648992990	16960	16960	16960	16960	0
62	20231106	193200	1648992990	16960	16960	16960	16960	3836
63	20231106	193100	1648992990	16960	16960	16960	16960	0
64	20231106	193000	1648992990	16960	16960	16960	16960	0
65	20231106	192900	1648992990	16960	16960	16960	16960	0
66	20231106	192800	1648992990	16960	16960	16960	16960	0
67	20231106	192700	1648992990	16960	16960	16960	16960	0
68	20231106	192600	1648992990	16960	16960	16960	16960	0
69	20231106	192500	1648992990	16960	16960	16960	16960	0
70	20231106	192400	1648992990	16960	16960	16960	16960	0
71	20231106	192300	1648992990	16960	16960	16960	16960	0
72	20231106	192200	1648992990	16960	16960	16960	16960	0
73	20231106	192100	1648992990	16960	16960	16960	16960	0
74	20231106	192000	1648992990	16960	16960	16960	16960	0
75	20231106	191900	1648992990	16960	16960	16960	16960	0
76	20231106	191800	1648992990	16960	16960	16960	16960	0
77	20231106	191700	1648992990	16960	16960	16960	16960	0
78	20231106	191600	1648992990	16960	16960	16960	16960	0
79	20231106	191500	1648992990	16960	16960	16960	16960	0
80	20231106	191400	1648992990	16960	16960	16960	16960	0
81	20231106	191300	1648992990	16960	16960	16960	16960	0
82	20231106	191200	1648992990	16960	16960	16960	16960	0
83	20231106	191100	1648992990	16960	16960	16960	16960	0
84	20231106	191000	1648992990	16960	16960	16960	16960	0
85	20231106	190900	1648992990	16960	16960	16960	16960	0
86	20231106	190800	1648992990	16960	16960	16960	16960	0
87	20231106	190700	1648992990	16960	16960	16960	16960	0
88	20231106	190600	1648992990	16960	16960	16960	16960	0
89	20231106	190500	1648992990	16960	16960	16960	16960	0
90	20231106	190400	1648992990	16960	16960	16960	16960	0
91	20231106	190300	1648992990	16960	16960	16960	16960	0
92	20231106	190200	1648992990	16960	16960	16960	16960	3836
93	20231106	190100	1648992990	16960	16960	16960	16960	0
94	20231106	190000	1648992990	16960	16960	16960	16960	0
95	20231106	185900	1648992990	16960	16960	16960	16960	0
96	20231106	185800	1648992990	16960	16960	16960	16960	0
97	20231106	185700	1648992990	16960	16960	16960	16960	0
98	20231106	185600	1648992990	16960	16960	16960	16960	0
99	20231106	185500	1648992990	16960	16960	16960	16960	0
100	20231106	185400	1648992990	16960	16960	16960	16960	0
101	20231106	185300	1648992990	16960	16960	16960	16960	0
102	20231106	185200	1648992990	16960	16960	16960	16960	0
103	20231106	185100	1648992990	16960	16960	16960	16960	0
104	20231106	185000	1648992990	16960	16960	16960	16960	0
105	20231106	184900	1648992990	16960	16960	16960	16960	0
106	20231106	184800	1648992990	16960	16960	16960	16960	0
107	20231106	184700	1648992990	16960	16960	16960	16960	0
108	20231106	184600	1648992990	16960	16960	16960	16960	0
109	20231106	184500	1648992990	16960	16960	16960	16960	0
110	20231106	184400	1648992990	16960	16960	16960	16960	0
111	20231106	184300	1648992990	16960	16960	16960	16960	0
112	20231106	184200	1648992990	16960	16960	16960	16960	0
113	20231106	184100	1648992990	16960	16960	16960	16960	0
114	20231106	184000	1648992990	16960	16960	16960	16960	0
115	20231106	183900	1648992990	16960	16960	16960	16960	0
116	20231106	183800	1648992990	16960	16960	16960	16960	0
117	20231106	183700	1648992990	16960	16960	16960	16960	0
118	20231106	183600	1648992990	16960	16960	16960	16960	0
119	20231106	183500	1648992990	16960	16960	16960	16960	0
120	20231106	183400	1648992990	16960	16960	16960	16960	0
121	20231106	183300	1648992990	16960	16960	16960	16960	0
122	20231106	183200	1648992990	16960	16960	16960	16960	3836
123	20231106	183100	1648992990	16960	16960	16960	16960	0
124	20231106	183000	1648992990	16960	16960	16960	16960	0
125	20231106	182900	1648992990	16960	16960	16960	16960	0
126	20231106	182800	1648992990	16960	16960	16960	16960	0
127	20231106	182700	1648992990	16960	16960	16960	16960	0
128	20231106	182600	1648992990	16960	16960	16960	16960	0
129	20231106	182500	1648992990	16960	16960	16960	16960	0
130	20231106	182400	1648992990	16960	16960	16960	16960	0
131	20231106	182300	1648992990	16960	16960	16960	16960	0
132	20231106	182200	1648992990	16960	16960	16960	16960	0
133	20231106	182100	1648992990	16960	16960	16960	16960	0
134	20231106	182000	1648992990	16960	16960	16960	16960	0
135	20231106	181900	1648992990	16960	16960	16960	16960	0
136	20231106	181800	1648992990	16960	16960	16960	16960	0
137	20231106	181700	1648992990	16960	16960	16960	16960	0
138	20231106	181600	1648992990	16960	16960	16960	16960	0
139	20231106	181500	1648992990	16960	16960	16960	16960	0
140	20231106	181400	1648992990	16960	16960	16960	16960	0
141	20231106	181300	1648992990	16960	16960	16960	16960	0
142	20231106	181200	1648992990	16960	16960	16960	16960	0
143	20231106	181100	1648992990	16960	16960	16960	16960	0
144	20231106	181000	1648992990	16960	16960	16960	16960	0
145	20231106	180900	1648992990	16960	16960	16960	16960	0
146	20231106	180800	1648992990	16960	16960	16960	16960	0
147	20231106	180700	1648992990	16960	16960	16960	16960	0
148	20231106	180600	1648992990	16960	16960	16960	16960	0
149	20231106	180500	1648992990	16960	16960	16960	16960	0
150	20231106	180400	1648992990	16960	16960	16960	16960	0
151	20231106	180300	1648992990	16960	16960	16960	16960	0
152	20231106	180200	1648992990	16960	16960	16960	16960	3836
153	20231106	180100	1648992990	16960	16960	16960	16960	0
154	20231106	180000	1648992990	16960	16960	16960	16960	0
155	20231106	175900	1648992990	16960	16960	16960	16960	0
156	20231106	175800	1648992990	16960	16960	16960	16960	0
157	20231106	175700	1648992990	16960	16960	16960	16960	0
158	20231106	175600	1648992990	16960	16960	16960	16960	0
159	20231106	175500	1648992990	16960	16960	16960	16960	0
160	20231106	175400	1648992990	16960	16960	16960	16960	0
161	20231106	175300	1648992990	16960	16960	16960	16960	0
162	20231106	175200	1648992990	16960	16960	16960	16960	0
163	20231106	175100	1648992990	16960	16960	16960	16960	0
164	20231106	175000	1648992990	16960	16960	16960	16960	0
165	20231106	174900	1648992990	16960	16960	16960	16960	0
166	20231106	174800	1648992990	16960	16960	16960	16960	0
167	20231106	174700	1648992990	16960	16960	16960	16960	0
168	20231106	174600	1648992990	16960	16960	16960	16960	0
169	20231106	174500	1648992990	16960	16960	16960	16960	0
170	20231106	174400	1648992990	16960	16960	16960	16960	0
171	20231106	174300	1648992990	16960	16960	16960	16960	0
172	20231106	174200	1648992990	16960	16960	16960	16960	0
173	20231106	174100	1648992990	16960	16960	16960	16960	0
174	20231106	174000	1648992990	16960	16960	16960	16960	0
175	20231106	173900	1648992990	16960	16960	16960	16960	0
176	20231106	173800	1648992990	16960	16960	16960	16960	0
177	20231106	173700	1648992990	16960	16960	16960	16960	0
178	20231106	173600	1648992990	16960	16960	16960	16960	0
179	20231106	173500	1648992990	16960	16960	16960	16960	0
180	20231106	173400	1648992990	16960	16960	16960	16960	0
181	20231106	173300	1648992990	16960	16960	16960	16960	0
182	20231106	173200	1648992990	16960	16960	16960	16960	3836
183	20231106	173100	1648992990	16960	16960	16960	16960	0
184	20231106	173000	1648992990	16960	16960	16960	16960	0
185	20231106	172900	1648992990	16960	16960	16960	16960	0
186	20231106	172800	1648992990	16960	16960	16960	16960	0
187	20231106	172700	1648992990	16960	16960	16960	16960	0
188	20231106	172600	1648992990	16960	16960	16960	16960	0
189	20231106	172500	1648992990	16960	16960	16960	16960	0
190	20231106	172400	1648992990	16960	16960	16960	16960	0
191	20231106	172300	1648992990	16960	16960	16960	16960	0
192	20231106	172200	1648992990	16960	16960	16960	16960	0
193	20231106	172100	1648992990	16960	16960	16960	16960	0
194	20231106	172000	1648992990	16960	16960	16960	16960	0
195	20231106	171900	1648992990	16960	16960	16960	16960	0
196	20231106	171800	1648992990	16960	16960	16960	16960	0
197	20231106	171700	1648992990	16960	16960	16960	16960	0
198	20231106	171600	1648992990	16960	16960	16960	16960	0
199	20231106	171500	1648992990	16960	16960	16960	16960	0
200	20231106	171400	1648992990	16960	16960	16960	16960	0
201	20231106	171300	1648992990	16960	16960	16960	16960	0
202	20231106	171200	1648992990	16960	16960	16960	16960	0
203	20231106	171100	1648992990	16960	16960	16960	16960	0
204	20231106	171000	1648992990	16960	16960	16960	16960	0
205	20231106	170900	1648992990	16960	16960	16960	16960	0
206	20231106	170800	1648992990	16960	16960	16960	16960	0
207	20231106	170700	1648992990	16960	16960	16960	16960	0
208	20231106	170600	1648992990	16960	16960	16960	16960	0
209	20231106	170500	1648992990	16960	16960	16960	16960	0
210	20231106	170400	1648992990	16960	16960	16960	16960	0
211	20231106	170300	1648992990	16960	16960	16960	16960	0
212	20231106	170200	1648992990	16960	16960	16960	16960	3836
213	20231106	170100	1648992990	16960	16960	16960	16960	0
214	20231106	170000	1648992990	16960	16960	16960	16960	0
215	20231106	165900	1648992990	16960	16960	16960	16960	0
216	20231106	165800	1648992990	16960	16960	16960	16960	0
217	20231106	165700	1648992990	16960	16960	16960	16960	0
218	20231106	165600	1648992990	16960	16960	16960	16960	0
219	20231106	165500	1648992990	16960	16960	16960	16960	0
220	20231106	165400	1648992990	16960	16960	16960	16960	0
221	20231106	165300	1648992990	16960	16960	16960	16960	0
222	20231106	165200	1648992990	16960	16960	16960	16960	0
223	20231106	165100	1648992990	16960	16960	16960	16960	0
224	20231106	165000	1648992990	16960	16960	16960	16960	0
225	20231106	164900	1648992990	16960	16960	16960	16960	0
226	20231106	164800	1648992990	16960	16960	16960	16960	0
227	20231106	164700	1648992990	16960	16960	16960	16960	0
228	20231106	164600	1648992990	16960	16960	16960	16960	0
229	20231106	164500	1648992990	16960	16960	16960	16960	0
230	20231106	164400	1648992990	16960	16960	16960	16960	0
231	20231106	164300	1648992990	16960	16960	16960	16960	0
232	20231106	164200	1648992990	16960	16960	16960	16960	0
233	20231106	164100	1648992990	16960	16960	16960	16960	0
234	20231106	164000	1648992990	16960	16960	16960	16960	0
235	20231106	163900	1648992990	16960	16960	16960	16960	0
236	20231106	163800	1648992990	16960	16960	16960	16960	0
237	20231106	163700	1648992990	16960	16960	16960	16960	0
238	20231106	163600	1648992990	16960	16960	16960	16960	0
239	20231106	163500	1648992990	16960	16960	16960	16960	0
240	20231106	163400	1648992990	16960	16960	16960	16960	0
241	20231106	163300	1648992990	16960	16960	16960	16960	0
242	20231106	163200	1648992990	16960	16960	16960	16960	3836
243	20231106	163100	1648992990	16960	16960	16960	16960	0
244	20231106	163000	1648992990	16960	16960	16960	16960	0
245	20231106	162900	1648992990	16960	16960	16960	16960	0
246	20231106	162800	1648992990	16960	16960	16960	16960	0
247	20231106	162700	1648992990	16960	16960	16960	16960	0
248	20231106	162600	1648992990	16960	16960	16960	16960	0
249	20231106	162500	1648992990	16960	16960	16960	16960	0
250	20231106	162400	1648992990	16960	16960	16960	16960	0
251	20231106	162300	1648992990	16960	16960	16960	16960	0
252	20231106	162200	1648992990	16960	16960	16960	16960	0
253	20231106	162100	1648992990	16960	16960	16960	16960	0
254	20231106	162000	1648992990	16960	16960	16960	16960	0
255	20231106	161900	1648992990	16960	16960	16960	16960	0
256	20231106	161800	1648992990	16960	16960	16960	16960	0
257	20231106	161700	1648992990	16960	16960	16960	16960	0
258	20231106	161600	1648992990	16960	16960	16960	16960	0
259	20231106	161500	1648992990	16960	16960	16960	16960	0
260	20231106	161400	1648992990	16960	16960	16960	16960	0
261	20231106	161300	1648992990	16960	16960	16960	16960	0
262	20231106	161200	1648992990	16960	16960	16960	16960	0
263	20231106	161100	1648992990	16960	16960	16960	16960	0
264	20231106	161000	1648992990	16960	16960	16960	16960	0
265	20231106	160900	1648992990	16960	16960	16960	16960	0
266	20231106	160800	1648992990	16960	16960	16960	16960	0
267	20231106	160700	1648992990	16960	16960	16960	16960	0
268	20231106	160600	1648992990	16960	16960	16960	16960	0
269	20231106	160500	1648992990	16960	16960	16960	16960	0
270	20231106	160400	1648992990	16960	16960	16960	16960	0
271	20231106	160300	1648992990	16960	16960	16960	16960	0
272	20231106	160200	1648992990	16960	16960	16960	16960	3836
273	20231106	160100	1648992990	16960	16960	16960	16960	0
274	20231106	160000	1648992990	16960	16960	16960	16960	0
275	20231106	155900	1648992990	16960	16960	16960	16960	0
276	20231106	155800	1648992990	16960	16960	16960	16960	0
277	20231106	155700	1648992990	16960	16960	16960	16960	0
278	20231106	155600	1648992990	16960	16960	16960	16960	0
279	20231106	155500	1648992990	16960	16960	16960	16960	0
280	20231106	155400	1648992990	16960	16960	16960	16960	0
281	20231106	155300	1648992990	16960	16960	16960	16960	0
282	20231106	155200	1648992990	16960	16960	16960	16960	0
283	20231106	155100	1648992990	16960	16960	16960	16960	0
284	20231106	155000	1648992990	16960	16960	16960	16960	0
285	20231106	154900	1648992990	16960	16960	16960	16960	0
286	20231106	154800	1648992990	16960	16960	16960	16960	0
287	20231106	154700	1648992990	16960	16960	16960	16960	0
288	20231106	154600	1648992990	16960	16960	16960	16960	0
289	20231106	154500	1648992990	16960	16960	16960	16960	0
290	20231106	154400	1648992990	16960	16960	16960	16960	0
291	20231106	154300	1648992990	16960	16960	16960	16960	0
292	20231106	154200	1648992990	16960	16960	16960	16960	0
293	20231106	154100	1648992990	16960	16960	16960	16960	0
294	20231106	154000	1648992990	16960	16960	16960	16960	0
295	20231106	153900	1648992990	16960	16960	16960	16960	0
296	20231106	153800	1648992990	16960	16960	16960	16960	0
297	20231106	153700	1648992990	16960	16960	16960	16960	0
298	20231106	153600	1648992990	16960	16960	16960	16960	0
299	20231106	153500	1648992990	16960	16960	16960	16960	0
300	20231106	153400	1648992990	16960	16960	16960	16960	0
301	20231106	153300	1648992990	16960	16960	16960	16960	0
302	20231106	153200	1648992990	16960	16960	16960	16960	3836
303	20231106	153100	1648992990	16960	16960	16960	16960	0
304	20231106	153000	1648992990	16960	16960	16960	16960	3836
305	20231106	152900	1583934430	16930	16930	16930	16930	0
306	20231106	152800	1583934430	16930	16930	16930	16930	0
307	20231106	152700	1583934430	16930	16930	16930	16930	0
308	20231106	152600	1583934430	16930	16930	16930	16930	0
309	20231106	152500	1583934430	16930	16930	16930	16930	0
310	20231106	152400	1583934430	16930	16930	16930	16930	0
311	20231106	152300	1583934430	16930	16930	16930	16930	0
312	20231106	152200	1583934430	16930	16930	16930	16930	0
313	20231106	152100	1583934430	16930	16930	16930	16930	0
314	20231106	152000	1583934430	16930	16930	16930	16930	0
315	20231106	151900	1583934430	16930	16920	16930	16900	895
316	20231106	151800	1568786750	16920	16900	16920	16830	928
317	20231106	151700	1553101000	16900	16900	16900	16830	565
318	20231106	151600	1543554580	16900	16890	16900	16840	595
319	20231106	151500	1533503190	16890	16870	16890	16870	1285
320	20231106	151400	1511817150	16870	16860	16870	16860	365
321	20231106	151300	1505661930	16860	16850	16860	16820	325
322	20231106	151200	1500185300	16850	16860	16860	16840	89
323	20231106	151100	1498685650	16850	16850	16870	16850	8
324	20231106	151000	1498550770	16870	16850	16870	16850	167
325	20231106	150900	1495736690	16870	16870	16870	16870	6
326	20231106	150800	1495635470	16870	16850	16870	16850	556
327	20231106	150700	1486262010	16840	16830	16840	16830	163
328	20231106	150600	1483517870	16830	16820	16830	16820	293
329	20231106	150500	1478589440	16820	16820	16820	16820	51
330	20231106	150400	1477731620	16820	16820	16820	16820	0
331	20231106	150300	1477731620	16820	16830	16830	16820	178
332	20231106	150200	1474737480	16850	16830	16850	16830	2
333	20231106	150100	1474703800	16830	16850	16850	16830	28
334	20231106	150000	1474232180	16860	16860	16860	16850	112
335	20231106	145900	1472344370	16860	16860	16860	16860	14
336	20231106	145800	1472108330	16860	16860	16860	16860	6
337	20231106	145700	1472007170	16860	16850	16860	16850	112
338	20231106	145600	1470119950	16850	16840	16850	16830	398
339	20231106	145500	1463417250	16840	16840	16840	16840	1
340	20231106	145400	1463400410	16860	16860	16860	16860	0
341	20231106	145300	1463400410	16860	16860	16860	16860	0
342	20231106	145200	1463400410	16860	16860	16860	16860	40
343	20231106	145100	1462726010	16860	16860	16860	16860	17
344	20231106	145000	1462439390	16860	16850	16860	16850	4
345	20231106	144900	1462371960	16850	16850	16850	16850	41
346	20231106	144800	1461681110	16860	16860	16860	16860	0
347	20231106	144700	1461681110	16860	16860	16860	16860	0
348	20231106	144600	1461681110	16860	16860	16860	16860	0
349	20231106	144500	1461681110	16860	16860	16860	16860	1
350	20231106	144400	1461664250	16860	16870	16870	16860	48
351	20231106	144300	1460854960	16870	16870	16870	16870	0
352	20231106	144200	1460854960	16870	16840	16870	16840	224
353	20231106	144100	1457080190	16840	16850	16850	16840	469
354	20231106	144000	1449177560	16850	16840	16850	16840	660
355	20231106	143900	1438062280	16840	16840	16840	16840	87
356	20231106	143800	1436597200	16840	16840	16840	16840	57
357	20231106	143700	1435637320	16830	16830	16830	16830	153
358	20231106	143600	1433062330	16830	16830	16830	16820	13
359	20231106	143500	1432843550	16830	16820	16830	16820	19
360	20231106	143400	1432523830	16820	16820	16830	16820	67
361	20231106	143300	1431396880	16820	16820	16820	16820	50
362	20231106	143200	1430555880	16820	16820	16820	16820	1
363	20231106	143100	1430539060	16820	16820	16820	16800	71
364	20231106	143000	1429346220	16810	16810	16810	16810	307
365	20231106	142900	1424185550	16780	16780	16780	16780	62
366	20231106	142800	1423145190	16780	16780	16780	16780	391
367	20231106	142700	1416584210	16780	16830	16830	16770	394
368	20231106	142600	1409973150	16780	16770	16780	16770	382
369	20231106	142500	1403566160	16770	16760	16830	16760	692
370	20231106	142400	1391944940	16810	16770	16810	16760	972
371	20231106	142300	1375623670	16780	16820	16820	16780	387
372	20231106	142200	1369128460	16820	16810	16820	16810	223
373	20231106	142100	1365378070	16810	16790	16810	16790	109
374	20231106	142000	1363546600	16780	16790	16790	16780	83
375	20231106	141900	1362153480	16810	16810	16810	16810	2
376	20231106	141800	1362119860	16790	16780	16800	16780	170
377	20231106	141700	1359266070	16800	16800	16800	16800	30
378	20231106	141600	1358762070	16780	16780	16780	16780	101
379	20231106	141500	1357067290	16780	16780	16780	16780	81
380	20231106	141400	1355708110	16780	16790	16790	16780	82
381	20231106	141300	1354331720	16790	16810	16810	16790	107
382	20231106	141200	1352534120	16810	16810	16810	16810	23
383	20231106	141100	1352147490	16810	16800	16820	16800	133
384	20231106	141000	1349912310	16850	16840	16850	16840	51
385	20231106	140900	1349053460	16800	16810	16810	16800	127
386	20231106	140800	1346919760	16820	16830	16830	16810	44
387	20231106	140700	1346180050	16830	16810	16840	16790	205
388	20231106	140600	1342734250	16820	16820	16820	16820	16
389	20231106	140500	1342465130	16840	16790	16840	16790	378
390	20231106	140400	1336114850	16790	16790	16800	16780	122
391	20231106	140300	1334066650	16800	16790	16800	16790	52
392	20231106	140200	1333193560	16800	16790	16800	16790	108
393	20231106	140100	1331380220	16790	16800	16800	16790	62
394	20231106	140000	1330339120	16780	16790	16790	16780	77
395	20231106	135900	1329046750	16790	16780	16790	16780	73
396	20231106	135800	1327821800	16790	16780	16800	16780	110
397	20231106	135700	1325975350	16780	16790	16790	16780	46
398	20231106	135600	1325203420	16790	16790	16800	16790	136
399	20231106	135500	1322919970	16800	16790	16800	16790	44
400	20231106	135400	1322181200	16800	16790	16800	16790	107
401	20231106	135300	1320384400	16790	16790	16790	16790	37
402	20231106	135200	1319763170	16790	16790	16800	16790	92
403	20231106	135100	1318218380	16800	16800	16800	16790	42
404	20231106	135000	1317513150	16800	16810	16810	16800	161
405	20231106	134900	1314808150	16810	16810	16810	16810	28
406	20231106	134800	1314337470	16810	16820	16820	16810	134
407	20231106	134700	1312084800	16820	16820	16820	16820	17
408	20231106	134600	1311798860	16830	16830	16830	16820	425
409	20231106	134500	1304647580	16820	16820	16830	16820	91
410	20231106	134400	1303116600	16810	16820	16820	16810	77
411	20231106	134300	1301821830	16820	16810	16820	16810	170
412	20231106	134200	1298963340	16820	16820	16820	16820	336
413	20231106	134100	1293311820	16820	16810	16820	16810	140
414	20231106	134000	1290957390	16810	16810	16810	16810	56
415	20231106	133900	1290016030	16810	16800	16810	16800	83
416	20231106	133800	1288621230	16800	16790	16800	16790	131
417	20231106	133700	1286421350	16830	16770	16830	16740	1319
418	20231106	133600	1264253720	16740	16780	16780	16740	351
419	20231106	133500	1258374160	16790	16790	16800	16790	351
420	20231106	133400	1252480860	16790	16770	16790	16770	200
421	20231106	133300	1249124540	16760	16760	16760	16760	82
422	20231106	133200	1247750220	16780	16750	16780	16750	152
423	20231106	133100	1245200530	16770	16760	16780	16760	160
424	20231106	133000	1242518110	16750	16750	16750	16750	40
425	20231106	132900	1241848110	16780	16740	16780	16730	508
426	20231106	132800	1233341370	16730	16730	16740	16730	103
427	20231106	132700	1231618160	16730	16730	16730	16730	38
428	20231106	132600	1230982420	16730	16730	16730	16730	94
429	20231106	132500	1229409800	16740	16730	16740	16730	68
430	20231106	132400	1228271880	16730	16730	16740	16730	130
431	20231106	132300	1226096970	16720	16720	16720	16720	10
432	20231106	132200	1225929770	16730	16740	16740	16730	133
433	20231106	132100	1223704290	16740	16740	16740	16740	37
434	20231106	132000	1223084910	16750	16740	16750	16740	93
435	20231106	131900	1221527590	16740	16740	16740	16740	41
436	20231106	131800	1220841250	16740	16760	16760	16740	94
437	20231106	131700	1219266680	16770	16760	16770	16760	40
438	20231106	131600	1218596270	16760	16760	16770	16760	108
439	20231106	131500	1216785990	16760	16760	16760	16760	235
440	20231106	131400	1212847390	16760	16790	16790	16760	43
441	20231106	131300	1212126680	16780	16750	16780	16750	127
442	20231106	131200	1209998880	16770	16750	16770	16750	83
443	20231106	131100	1208608430	16780	16750	16780	16750	69
444	20231106	131000	1207451720	16810	16760	16810	16760	60
445	20231106	130900	1206445540	16760	16760	16760	16760	58
446	20231106	130800	1205473460	16760	16750	16760	16750	43
447	20231106	130700	1204753200	16760	16760	16770	16760	129
448	20231106	130600	1202591140	16750	16740	16750	16740	40
449	20231106	130500	1201921520	16740	16750	16750	16740	154
450	20231106	130400	1199343540	16740	16740	16740	16740	0
451	20231106	130300	1199343540	16740	16740	16750	16740	165
452	20231106	130200	1196581070	16740	16740	16740	16740	21
453	20231106	130100	1196229530	16740	16740	16740	16740	90
454	20231106	130000	1194722930	16740	16740	16740	16740	143
455	20231106	125900	1192329110	16740	16750	16750	16740	257
456	20231106	125800	1188025730	16740	16750	16750	16740	190
457	20231106	125700	1184844070	16750	16760	16770	16750	125
458	20231106	125600	1182749230	16750	16750	16750	16750	44
459	20231106	125500	1182012230	16760	16760	16760	16710	595
460	20231106	125400	1172051250	16760	16760	16760	16760	46
461	20231106	125300	1171280290	16760	16770	16770	16760	291
462	20231106	125200	1166402660	16770	16770	16770	16770	212
463	20231106	125100	1162847420	16780	16780	16780	16780	0
464	20231106	125000	1162847420	16780	16780	16780	16780	404
465	20231106	124900	1156068300	16780	16780	16780	16780	46
466	20231106	124800	1155296420	16780	16780	16780	16780	275
467	20231106	124700	1150681920	16780	16790	16800	16780	679
468	20231106	124600	1139281520	16800	16800	16800	16800	102
469	20231106	124500	1137567920	16800	16820	16820	16800	283
470	20231106	124400	1132810660	16820	16830	16830	16820	137
471	20231106	124300	1130506300	16830	16820	16830	16820	228
472	20231106	124200	1126671320	16820	16820	16820	16820	96
473	20231106	124100	1125056600	16820	16820	16820	16820	38
474	20231106	124000	1124417440	16850	16830	16850	16820	92
475	20231106	123900	1122869860	16820	16830	16830	16820	119
476	20231106	123800	1120867100	16830	16830	16830	16830	43
477	20231106	123700	1120143410	16850	16830	16850	16830	369
478	20231106	123600	1113927140	16820	16820	16820	16820	74
479	20231106	123500	1112682460	16830	16830	16840	16830	143
480	20231106	123400	1110275600	16830	16830	16830	16830	30
481	20231106	123300	1109770700	16830	16830	16840	16820	146
482	20231106	123200	1107313800	16830	16830	16830	16830	59
483	20231106	123100	1106320830	16830	16820	16830	16820	204
484	20231106	123000	1102888520	16820	16820	16820	16820	184
485	20231106	122900	1099793640	16820	16840	16850	16820	197
486	20231106	122800	1096477950	16840	16840	16850	16840	117
487	20231106	122700	1094507630	16850	16850	16860	16850	110
488	20231106	122600	1092653750	16850	16860	16860	16850	116
489	20231106	122500	1090698740	16860	16850	16860	16850	225
490	20231106	122400	1086905330	16850	16840	16860	16830	118
491	20231106	122300	1084917820	16870	16840	16870	16840	249
492	20231106	122200	1080722130	16840	16830	16840	16830	137
493	20231106	122100	1078416010	16830	16820	16830	16820	150
494	20231106	122000	1075891910	16820	16820	16820	16820	85
495	20231106	121900	1074462210	16820	16820	16820	16820	39
496	20231106	121800	1073806230	16820	16820	16820	16820	223
497	20231106	121700	1070055370	16840	16810	16840	16810	90
498	20231106	121600	1068542400	16820	16810	16820	16810	89
499	20231106	121500	1067045870	16820	16810	16820	16810	75
500	20231106	121400	1065784730	16830	16810	16830	16810	86
501	20231106	121300	1064338890	16820	16820	16830	16820	1158
502	20231106	121200	1044860180	16830	16820	16830	16820	135
503	20231106	121100	1042588930	16830	16840	16840	16830	56
504	20231106	121000	1041645900	16850	16850	16860	16850	596
505	20231106	120900	1031603130	16850	16850	16850	16830	459
506	20231106	120800	1023872600	16830	16840	16850	16830	86
507	20231106	120700	1022424350	16840	16820	16850	16820	278
508	20231106	120600	1017744700	16830	16820	16830	16820	106
509	20231106	120500	1015961530	16820	16790	16820	16790	728
510	20231106	120400	1003735070	16780	16790	16790	16780	112
511	20231106	120300	1001854990	16780	16790	16790	16780	84
512	20231106	120200	1000445460	16780	16780	16780	16780	82
513	20231106	120100	999069500	16770	16780	16780	16770	133
514	20231106	120000	996838380	16780	16720	16780	16720	204
515	20231106	115900	993420450	16720	16720	16730	16710	160
516	20231106	115800	990745010	16740	16740	16740	16740	61
517	20231106	115700	989723870	16750	16700	16750	16700	93
518	20231106	115600	988167680	16710	16710	16740	16700	269
519	20231106	115500	983670020	16720	16680	16720	16680	197
520	20231106	115400	980378630	16700	16700	16700	16700	113
521	20231106	115300	978491530	16710	16700	16710	16680	192
522	20231106	115200	975284840	16700	16710	16720	16700	288
523	20231106	115100	970470750	16710	16690	16710	16690	490
524	20231106	115000	962287550	16680	16680	16680	16680	87
525	20231106	114900	960836390	16690	16690	16690	16670	87
526	20231106	114800	959384820	16680	16690	16690	16680	116
527	20231106	114700	957449610	16700	16700	16700	16700	41
528	20231106	114600	956764910	16690	16680	16700	16680	329
529	20231106	114500	951275830	16680	16670	16680	16670	147
530	20231106	114400	948824820	16680	16690	16690	16680	164
531	20231106	114300	946088300	16690	16670	16690	16670	305
532	20231106	114200	941002610	16680	16680	16680	16680	37
533	20231106	114100	940385450	16680	16670	16680	16670	264
534	20231106	114000	935983880	16680	16670	16680	16670	40
535	20231106	113900	935317070	16670	16660	16680	16660	157
536	20231106	113800	932700210	16670	16670	16670	16670	50
537	20231106	113700	931866710	16670	16690	16690	16660	221
538	20231106	113600	928183280	16670	16660	16670	16660	150
539	20231106	113500	925683200	16670	16670	16670	16670	110
540	20231106	113400	923849500	16680	16670	16680	16670	221
541	20231106	113300	920164690	16670	16670	16670	16670	80
542	20231106	113200	918831090	16660	16680	16680	16660	125
543	20231106	113100	916748120	16660	16660	16670	16660	126
544	20231106	113000	914648530	16670	16700	16700	16650	2242
545	20231106	112900	877250220	16710	16700	16710	16700	125
546	20231106	112800	875162680	16710	16710	16710	16710	359
547	20231106	112700	869163790	16710	16710	16710	16710	39
548	20231106	112600	868512100	16710	16710	16720	16710	416
549	20231106	112500	861559740	16720	16710	16720	16710	141
550	20231106	112400	859203000	16710	16720	16720	16710	233
551	20231106	112300	855309490	16720	16710	16720	16710	42
552	20231106	112200	854607620	16710	16710	16710	16710	76
553	20231106	112100	853337660	16710	16710	16710	16710	43
554	20231106	112000	852619130	16710	16710	16710	16710	85
555	20231106	111900	851198780	16720	16720	16720	16720	138
556	20231106	111800	848891420	16720	16710	16720	16710	308
557	20231106	111700	843742040	16710	16710	16710	16710	46
558	20231106	111600	842973380	16710	16720	16720	16710	175
559	20231106	111500	840047810	16720	16720	16720	16720	47
560	20231106	111400	839261970	16740	16720	16740	16720	87
561	20231106	111300	837806490	16720	16730	16740	16720	439
562	20231106	111200	830465000	16730	16720	16730	16720	129
563	20231106	111100	828307220	16710	16710	16710	16710	93
564	20231106	111000	826753190	16720	16720	16720	16720	112
565	20231106	110900	824880550	16710	16710	16740	16710	167
566	20231106	110800	822088780	16710	16720	16720	16710	171
567	20231106	110700	819230390	16720	16700	16760	16700	544
568	20231106	110600	810139900	16700	16730	16730	16700	510
569	20231106	110500	801619370	16760	16740	16760	16730	301
570	20231106	110400	796580190	16740	16710	16740	16710	229
571	20231106	110300	792752310	16710	16750	16750	16710	1308
572	20231106	110200	770866290	16760	16760	16760	16760	5
573	20231106	110100	770782490	16760	16760	16760	16750	105
574	20231106	110000	769022700	16760	16760	16760	16760	69
575	20231106	105900	767866260	16790	16780	16790	16750	658
576	20231106	105800	756824820	16780	16750	16780	16750	7
577	20231106	105700	756707540	16750	16750	16750	16740	775
578	20231106	105600	743729730	16750	16750	16750	16750	260
579	20231106	105500	739374730	16750	16740	16750	16740	173
580	20231106	105400	736477240	16740	16750	16750	16740	38
581	20231106	105300	735841110	16730	16780	16780	16730	638
582	20231106	105200	725159840	16780	16820	16820	16780	309
583	20231106	105100	719970700	16820	16800	16830	16800	303
584	20231106	105000	714879580	16790	16780	16790	16780	295
585	20231106	104900	709928610	16810	16840	16840	16810	150
586	20231106	104800	707405470	16840	16850	16860	16820	2057
587	20231106	104700	672742540	16860	16860	16860	16860	92
588	20231106	104600	671191420	16860	16860	16860	16850	95
589	20231106	104500	669589920	16860	16870	16870	16860	93
590	20231106	104400	668021110	16880	16890	16890	16880	251
591	20231106	104300	663783770	16880	16880	16880	16880	142
592	20231106	104200	661386810	16860	16860	16870	16850	266
593	20231106	104100	656900440	16870	16900	16900	16870	211
594	20231106	104000	653338850	16890	16870	16890	16870	147
595	20231106	103900	650857880	16870	16870	16870	16870	168
596	20231106	103800	648023720	16880	16860	16880	16850	139
597	20231106	103700	645680020	16860	16850	16880	16850	292
598	20231106	103600	640755280	16860	16880	16890	16860	122
599	20231106	103500	638696420	16880	16870	16890	16870	193
600	20231106	103400	635438390	16890	16890	16890	16880	118
601	20231106	103300	633445420	16870	16880	16890	16870	123
602	20231106	103200	631368680	16870	16860	16870	16860	160
603	20231106	103100	628670240	16860	16860	16860	16850	191
604	20231106	103000	625450030	16840	16790	16850	16780	1796
605	20231106	102900	595277070	16790	16790	16790	16760	148
606	20231106	102800	592793440	16760	16780	16790	16760	165
607	20231106	102700	590024980	16780	16740	16780	16740	164
608	20231106	102600	587275400	16770	16770	16780	16740	282
609	20231106	102500	582551840	16770	16740	16770	16740	100
610	20231106	102400	580875600	16760	16750	16760	16730	131
611	20231106	102300	578681190	16730	16730	16750	16730	172
612	20231106	102200	575803510	16740	16720	16740	16720	500
613	20231106	102100	567439260	16720	16720	16720	16720	0
614	20231106	102000	567439260	16720	16700	16720	16690	279
615	20231106	101900	562780230	16700	16710	16710	16700	249
616	20231106	101800	558621080	16720	16720	16720	16720	1
617	20231106	101700	558604360	16710	16740	16740	16710	608
618	20231106	101600	548442450	16740	16740	16740	16740	0
619	20231106	101500	548442450	16740	16750	16750	16720	597
620	20231106	101400	538456580	16740	16750	16750	16720	183
621	20231106	101300	535394810	16740	16740	16740	16740	50
622	20231106	101200	534557810	16710	16680	16710	16680	639
623	20231106	101100	523890940	16680	16680	16680	16680	11
624	20231106	101000	523707460	16680	16680	16710	16680	377
625	20231106	100900	517418570	16680	16690	16690	16680	107
626	20231106	100800	515633310	16710	16670	16710	16650	341
627	20231106	100700	509951350	16670	16690	16690	16640	619
628	20231106	100600	499632870	16700	16710	16710	16700	238
629	20231106	100500	495658170	16700	16710	16710	16640	1916
630	20231106	100400	463677640	16720	16720	16720	16720	1
631	20231106	100300	463660920	16720	16710	16720	16710	274
632	20231106	100200	459082320	16710	16710	16710	16710	192
633	20231106	100100	455874000	16750	16720	16750	16720	4
634	20231106	100000	455807060	16720	16770	16770	16720	39
635	20231106	095900	455154800	16780	16780	16780	16770	38
636	20231106	095800	454517170	16780	16750	16780	16710	903
637	20231106	095700	439412140	16760	16760	16760	16760	1
638	20231106	095600	439395380	16750	16760	16760	16750	128
639	20231106	095500	437251250	16750	16750	16750	16750	227
640	20231106	095400	433449000	16760	16790	16790	16760	93
641	20231106	095300	431890290	16790	16760	16790	16740	597
642	20231106	095200	421887980	16750	16740	16750	16740	145
643	20231106	095100	419459940	16750	16720	16750	16720	570
644	20231106	095000	409922600	16740	16740	16740	16740	0
645	20231106	094900	409922600	16740	16740	16740	16710	53
646	20231106	094800	409035460	16740	16750	16750	16740	5
647	20231106	094700	408951730	16750	16710	16750	16710	486
648	20231106	094600	400829010	16700	16700	16700	16700	533
649	20231106	094500	391927910	16710	16750	16750	16710	1876
650	20231106	094400	360574010	16750	16730	16750	16730	74
651	20231106	094300	359335970	16740	16740	16740	16720	252
652	20231106	094200	355118950	16750	16750	16810	16750	1958
653	20231106	094100	322292080	16740	16660	16740	16660	663
654	20231106	094000	311204480	16660	16700	16700	16660	41
655	20231106	093900	310521230	16660	16670	16700	16660	412
656	20231106	093800	303654020	16690	16730	16730	16690	91
657	20231106	093700	302134620	16730	16660	16730	16660	1512
658	20231106	093600	276882200	16660	16640	16660	16620	663
659	20231106	093500	265848510	16620	16630	16660	16620	486
660	20231106	093400	257768650	16630	16620	16630	16620	192
661	20231106	093300	254576610	16630	16630	16660	16630	201
662	20231106	093200	251233220	16660	16650	16660	16630	757
663	20231106	093100	238639490	16660	16660	16660	16660	2
664	20231106	093000	238606170	16660	16660	16660	16660	1
665	20231106	092900	238589510	16640	16670	16670	16640	74
666	20231106	092800	237358120	16670	16670	16670	16670	2
667	20231106	092700	237324780	16680	16620	16680	16620	299
668	20231106	092600	232348870	16590	16620	16650	16590	271
669	20231106	092500	227848450	16620	16590	16620	16580	1186
670	20231106	092400	208174120	16590	16590	16590	16580	121
671	20231106	092300	206166770	16590	16630	16630	16590	397
672	20231106	092200	199572530	16630	16630	16630	16630	120
673	20231106	092100	197576930	16630	16680	16690	16630	235
674	20231106	092000	193665470	16640	16640	16640	16640	296
675	20231106	091900	188740030	16630	16640	16680	16630	323
676	20231106	091800	183364920	16680	16680	16680	16680	18
677	20231106	091700	183064680	16690	16640	16690	16630	381
678	20231106	091600	176715170	16630	16640	16660	16600	941
679	20231106	091500	161080600	16600	16600	16600	16590	679
680	20231106	091400	149813630	16600	16630	16630	16590	339
681	20231106	091300	144189420	16590	16590	16630	16590	494
682	20231106	091200	135992090	16600	16640	16640	16590	808
683	20231106	091100	122584670	16600	16600	16620	16590	320
684	20231106	091000	117271320	16600	16630	16630	16600	533
685	20231106	090900	108423490	16640	16610	16640	16610	246
686	20231106	090800	104337400	16610	16590	16620	16590	1029
687	20231106	090700	87260420	16580	16620	16620	16580	1209
688	20231106	090600	67191700	16620	16560	16650	16560	884
689	20231106	090500	52516590	16560	16600	16600	16540	782
690	20231106	090400	39555170	16610	16560	16610	16530	940
691	20231106	090300	23983910	16580	16650	16650	16550	744
692	20231106	090200	11650520	16650	16730	16730	16650	63
693	20231106	090100	10601310	16650	16610	16760	16610	190
694	20231106	090000	7440660	16770	16600	16770	16600	448