KissMeData/249420/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204600	1187543480	15970	15970	15970	15970	883
3	20231113	204500	1187543480	15970	15970	15970	15970	0
4	20231113	204400	1187543480	15970	15970	15970	15970	0
5	20231113	204300	1187543480	15970	15970	15970	15970	0
6	20231113	204200	1187543480	15970	15970	15970	15970	0
7	20231113	204100	1187543480	15970	15970	15970	15970	0
8	20231113	204000	1187543480	15970	15970	15970	15970	0
9	20231113	203900	1187543480	15970	15970	15970	15970	0
10	20231113	203800	1187543480	15970	15970	15970	15970	0
11	20231113	203700	1187543480	15970	15970	15970	15970	0
12	20231113	203600	1187543480	15970	15970	15970	15970	0
13	20231113	203500	1187543480	15970	15970	15970	15970	0
14	20231113	203400	1187543480	15970	15970	15970	15970	0
15	20231113	203300	1187543480	15970	15970	15970	15970	0
16	20231113	203200	1187543480	15970	15970	15970	15970	0
17	20231113	203100	1187543480	15970	15970	15970	15970	0
18	20231113	203000	1187543480	15970	15970	15970	15970	0
19	20231113	202900	1187543480	15970	15970	15970	15970	0
20	20231113	202800	1187543480	15970	15970	15970	15970	0
21	20231113	202700	1187543480	15970	15970	15970	15970	0
22	20231113	202600	1187543480	15970	15970	15970	15970	0
23	20231113	202500	1187543480	15970	15970	15970	15970	0
24	20231113	202400	1187543480	15970	15970	15970	15970	0
25	20231113	202300	1187543480	15970	15970	15970	15970	0
26	20231113	202200	1187543480	15970	15970	15970	15970	0
27	20231113	202100	1187543480	15970	15970	15970	15970	0
28	20231113	202000	1187543480	15970	15970	15970	15970	0
29	20231113	201900	1187543480	15970	15970	15970	15970	0
30	20231113	201800	1187543480	15970	15970	15970	15970	0
31	20231113	201700	1187543480	15970	15970	15970	15970	0
32	20231113	201600	1187543480	15970	15970	15970	15970	883
33	20231113	201500	1187543480	15970	15970	15970	15970	0
34	20231113	201400	1187543480	15970	15970	15970	15970	0
35	20231113	201300	1187543480	15970	15970	15970	15970	0
36	20231113	201200	1187543480	15970	15970	15970	15970	0
37	20231113	201100	1187543480	15970	15970	15970	15970	0
38	20231113	201000	1187543480	15970	15970	15970	15970	0
39	20231113	200900	1187543480	15970	15970	15970	15970	0
40	20231113	200800	1187543480	15970	15970	15970	15970	0
41	20231113	200700	1187543480	15970	15970	15970	15970	0
42	20231113	200600	1187543480	15970	15970	15970	15970	0
43	20231113	200500	1187543480	15970	15970	15970	15970	0
44	20231113	200400	1187543480	15970	15970	15970	15970	0
45	20231113	200300	1187543480	15970	15970	15970	15970	0
46	20231113	200200	1187543480	15970	15970	15970	15970	0
47	20231113	200100	1187543480	15970	15970	15970	15970	0
48	20231113	200000	1187543480	15970	15970	15970	15970	0
49	20231113	195900	1187543480	15970	15970	15970	15970	0
50	20231113	195800	1187543480	15970	15970	15970	15970	0
51	20231113	195700	1187543480	15970	15970	15970	15970	0
52	20231113	195600	1187543480	15970	15970	15970	15970	0
53	20231113	195500	1187543480	15970	15970	15970	15970	0
54	20231113	195400	1187543480	15970	15970	15970	15970	0
55	20231113	195300	1187543480	15970	15970	15970	15970	0
56	20231113	195200	1187543480	15970	15970	15970	15970	0
57	20231113	195100	1187543480	15970	15970	15970	15970	0
58	20231113	195000	1187543480	15970	15970	15970	15970	0
59	20231113	194900	1187543480	15970	15970	15970	15970	0
60	20231113	194800	1187543480	15970	15970	15970	15970	0
61	20231113	194700	1187543480	15970	15970	15970	15970	0
62	20231113	194600	1187543480	15970	15970	15970	15970	883
63	20231113	194500	1187543480	15970	15970	15970	15970	0
64	20231113	194400	1187543480	15970	15970	15970	15970	0
65	20231113	194300	1187543480	15970	15970	15970	15970	0
66	20231113	194200	1187543480	15970	15970	15970	15970	0
67	20231113	194100	1187543480	15970	15970	15970	15970	0
68	20231113	194000	1187543480	15970	15970	15970	15970	0
69	20231113	193900	1187543480	15970	15970	15970	15970	0
70	20231113	193800	1187543480	15970	15970	15970	15970	0
71	20231113	193700	1187543480	15970	15970	15970	15970	0
72	20231113	193600	1187543480	15970	15970	15970	15970	0
73	20231113	193500	1187543480	15970	15970	15970	15970	0
74	20231113	193400	1187543480	15970	15970	15970	15970	0
75	20231113	193300	1187543480	15970	15970	15970	15970	0
76	20231113	193200	1187543480	15970	15970	15970	15970	0
77	20231113	193100	1187543480	15970	15970	15970	15970	0
78	20231113	193000	1187543480	15970	15970	15970	15970	0
79	20231113	192900	1187543480	15970	15970	15970	15970	0
80	20231113	192800	1187543480	15970	15970	15970	15970	0
81	20231113	192700	1187543480	15970	15970	15970	15970	0
82	20231113	192600	1187543480	15970	15970	15970	15970	0
83	20231113	192500	1187543480	15970	15970	15970	15970	0
84	20231113	192400	1187543480	15970	15970	15970	15970	0
85	20231113	192300	1187543480	15970	15970	15970	15970	0
86	20231113	192200	1187543480	15970	15970	15970	15970	0
87	20231113	192100	1187543480	15970	15970	15970	15970	0
88	20231113	192000	1187543480	15970	15970	15970	15970	0
89	20231113	191900	1187543480	15970	15970	15970	15970	0
90	20231113	191800	1187543480	15970	15970	15970	15970	0
91	20231113	191700	1187543480	15970	15970	15970	15970	0
92	20231113	191600	1187543480	15970	15970	15970	15970	883
93	20231113	191500	1187543480	15970	15970	15970	15970	0
94	20231113	191400	1187543480	15970	15970	15970	15970	0
95	20231113	191300	1187543480	15970	15970	15970	15970	0
96	20231113	191200	1187543480	15970	15970	15970	15970	0
97	20231113	191100	1187543480	15970	15970	15970	15970	0
98	20231113	191000	1187543480	15970	15970	15970	15970	0
99	20231113	190900	1187543480	15970	15970	15970	15970	0
100	20231113	190800	1187543480	15970	15970	15970	15970	0
101	20231113	190700	1187543480	15970	15970	15970	15970	0
102	20231113	190600	1187543480	15970	15970	15970	15970	0
103	20231113	190500	1187543480	15970	15970	15970	15970	0
104	20231113	190400	1187543480	15970	15970	15970	15970	0
105	20231113	190300	1187543480	15970	15970	15970	15970	0
106	20231113	190200	1187543480	15970	15970	15970	15970	0
107	20231113	190100	1187543480	15970	15970	15970	15970	0
108	20231113	190000	1187543480	15970	15970	15970	15970	0
109	20231113	185900	1187543480	15970	15970	15970	15970	0
110	20231113	185800	1187543480	15970	15970	15970	15970	0
111	20231113	185700	1187543480	15970	15970	15970	15970	0
112	20231113	185600	1187543480	15970	15970	15970	15970	0
113	20231113	185500	1187543480	15970	15970	15970	15970	0
114	20231113	185400	1187543480	15970	15970	15970	15970	0
115	20231113	185300	1187543480	15970	15970	15970	15970	0
116	20231113	185200	1187543480	15970	15970	15970	15970	0
117	20231113	185100	1187543480	15970	15970	15970	15970	0
118	20231113	185000	1187543480	15970	15970	15970	15970	0
119	20231113	184900	1187543480	15970	15970	15970	15970	0
120	20231113	184800	1187543480	15970	15970	15970	15970	0
121	20231113	184700	1187543480	15970	15970	15970	15970	0
122	20231113	184600	1187543480	15970	15970	15970	15970	883
123	20231113	184500	1187543480	15970	15970	15970	15970	0
124	20231113	184400	1187543480	15970	15970	15970	15970	0
125	20231113	184300	1187543480	15970	15970	15970	15970	0
126	20231113	184200	1187543480	15970	15970	15970	15970	0
127	20231113	184100	1187543480	15970	15970	15970	15970	0
128	20231113	184000	1187543480	15970	15970	15970	15970	0
129	20231113	183900	1187543480	15970	15970	15970	15970	0
130	20231113	183800	1187543480	15970	15970	15970	15970	0
131	20231113	183700	1187543480	15970	15970	15970	15970	0
132	20231113	183600	1187543480	15970	15970	15970	15970	0
133	20231113	183500	1187543480	15970	15970	15970	15970	0
134	20231113	183400	1187543480	15970	15970	15970	15970	0
135	20231113	183300	1187543480	15970	15970	15970	15970	0
136	20231113	183200	1187543480	15970	15970	15970	15970	0
137	20231113	183100	1187543480	15970	15970	15970	15970	0
138	20231113	183000	1187543480	15970	15970	15970	15970	0
139	20231113	182900	1187543480	15970	15970	15970	15970	0
140	20231113	182800	1187543480	15970	15970	15970	15970	0
141	20231113	182700	1187543480	15970	15970	15970	15970	0
142	20231113	182600	1187543480	15970	15970	15970	15970	0
143	20231113	182500	1187543480	15970	15970	15970	15970	0
144	20231113	182400	1187543480	15970	15970	15970	15970	0
145	20231113	182300	1187543480	15970	15970	15970	15970	0
146	20231113	182200	1187543480	15970	15970	15970	15970	0
147	20231113	182100	1187543480	15970	15970	15970	15970	0
148	20231113	182000	1187543480	15970	15970	15970	15970	0
149	20231113	181900	1187543480	15970	15970	15970	15970	0
150	20231113	181800	1187543480	15970	15970	15970	15970	0
151	20231113	181700	1187543480	15970	15970	15970	15970	0
152	20231113	181600	1187543480	15970	15970	15970	15970	883
153	20231113	181500	1187543480	15970	15970	15970	15970	0
154	20231113	181400	1187543480	15970	15970	15970	15970	0
155	20231113	181300	1187543480	15970	15970	15970	15970	0
156	20231113	181200	1187543480	15970	15970	15970	15970	0
157	20231113	181100	1187543480	15970	15970	15970	15970	0
158	20231113	181000	1187543480	15970	15970	15970	15970	0
159	20231113	180900	1187543480	15970	15970	15970	15970	0
160	20231113	180800	1187543480	15970	15970	15970	15970	0
161	20231113	180700	1187543480	15970	15970	15970	15970	0
162	20231113	180600	1187543480	15970	15970	15970	15970	0
163	20231113	180500	1187543480	15970	15970	15970	15970	0
164	20231113	180400	1187543480	15970	15970	15970	15970	0
165	20231113	180300	1187543480	15970	15970	15970	15970	0
166	20231113	180200	1187543480	15970	15970	15970	15970	0
167	20231113	180100	1187543480	15970	15970	15970	15970	0
168	20231113	180000	1187543480	15970	15970	15970	15970	0
169	20231113	175900	1187543480	15970	15970	15970	15970	0
170	20231113	175800	1187543480	15970	15970	15970	15970	0
171	20231113	175700	1187543480	15970	15970	15970	15970	0
172	20231113	175600	1187543480	15970	15970	15970	15970	0
173	20231113	175500	1187543480	15970	15970	15970	15970	0
174	20231113	175400	1187543480	15970	15970	15970	15970	0
175	20231113	175300	1187543480	15970	15970	15970	15970	0
176	20231113	175200	1187543480	15970	15970	15970	15970	0
177	20231113	175100	1187543480	15970	15970	15970	15970	0
178	20231113	175000	1187543480	15970	15970	15970	15970	0
179	20231113	174900	1187543480	15970	15970	15970	15970	0
180	20231113	174800	1187543480	15970	15970	15970	15970	0
181	20231113	174700	1187543480	15970	15970	15970	15970	0
182	20231113	174600	1187543480	15970	15970	15970	15970	883
183	20231113	174500	1187543480	15970	15970	15970	15970	0
184	20231113	174400	1187543480	15970	15970	15970	15970	0
185	20231113	174300	1187543480	15970	15970	15970	15970	0
186	20231113	174200	1187543480	15970	15970	15970	15970	0
187	20231113	174100	1187543480	15970	15970	15970	15970	0
188	20231113	174000	1187543480	15970	15970	15970	15970	0
189	20231113	173900	1187543480	15970	15970	15970	15970	0
190	20231113	173800	1187543480	15970	15970	15970	15970	0
191	20231113	173700	1187543480	15970	15970	15970	15970	0
192	20231113	173600	1187543480	15970	15970	15970	15970	0
193	20231113	173500	1187543480	15970	15970	15970	15970	0
194	20231113	173400	1187543480	15970	15970	15970	15970	0
195	20231113	173300	1187543480	15970	15970	15970	15970	0
196	20231113	173200	1187543480	15970	15970	15970	15970	0
197	20231113	173100	1187543480	15970	15970	15970	15970	0
198	20231113	173000	1187543480	15970	15970	15970	15970	0
199	20231113	172900	1187543480	15970	15970	15970	15970	0
200	20231113	172800	1187543480	15970	15970	15970	15970	0
201	20231113	172700	1187543480	15970	15970	15970	15970	0
202	20231113	172600	1187543480	15970	15970	15970	15970	0
203	20231113	172500	1187543480	15970	15970	15970	15970	0
204	20231113	172400	1187543480	15970	15970	15970	15970	0
205	20231113	172300	1187543480	15970	15970	15970	15970	0
206	20231113	172200	1187543480	15970	15970	15970	15970	0
207	20231113	172100	1187543480	15970	15970	15970	15970	0
208	20231113	172000	1187543480	15970	15970	15970	15970	0
209	20231113	171900	1187543480	15970	15970	15970	15970	0
210	20231113	171800	1187543480	15970	15970	15970	15970	0
211	20231113	171700	1187543480	15970	15970	15970	15970	0
212	20231113	171600	1187543480	15970	15970	15970	15970	883
213	20231113	171500	1187543480	15970	15970	15970	15970	0
214	20231113	171400	1187543480	15970	15970	15970	15970	0
215	20231113	171300	1187543480	15970	15970	15970	15970	0
216	20231113	171200	1187543480	15970	15970	15970	15970	0
217	20231113	171100	1187543480	15970	15970	15970	15970	0
218	20231113	171000	1187543480	15970	15970	15970	15970	0
219	20231113	170900	1187543480	15970	15970	15970	15970	0
220	20231113	170800	1187543480	15970	15970	15970	15970	0
221	20231113	170700	1187543480	15970	15970	15970	15970	0
222	20231113	170600	1187543480	15970	15970	15970	15970	0
223	20231113	170500	1187543480	15970	15970	15970	15970	0
224	20231113	170400	1187543480	15970	15970	15970	15970	0
225	20231113	170300	1187543480	15970	15970	15970	15970	0
226	20231113	170200	1187543480	15970	15970	15970	15970	0
227	20231113	170100	1187543480	15970	15970	15970	15970	0
228	20231113	170000	1187543480	15970	15970	15970	15970	0
229	20231113	165900	1187543480	15970	15970	15970	15970	0
230	20231113	165800	1187543480	15970	15970	15970	15970	0
231	20231113	165700	1187543480	15970	15970	15970	15970	0
232	20231113	165600	1187543480	15970	15970	15970	15970	0
233	20231113	165500	1187543480	15970	15970	15970	15970	0
234	20231113	165400	1187543480	15970	15970	15970	15970	0
235	20231113	165300	1187543480	15970	15970	15970	15970	0
236	20231113	165200	1187543480	15970	15970	15970	15970	0
237	20231113	165100	1187543480	15970	15970	15970	15970	0
238	20231113	165000	1187543480	15970	15970	15970	15970	0
239	20231113	164900	1187543480	15970	15970	15970	15970	0
240	20231113	164800	1187543480	15970	15970	15970	15970	0
241	20231113	164700	1187543480	15970	15970	15970	15970	0
242	20231113	164600	1187543480	15970	15970	15970	15970	883
243	20231113	164500	1187543480	15970	15970	15970	15970	0
244	20231113	164400	1187543480	15970	15970	15970	15970	0
245	20231113	164300	1187543480	15970	15970	15970	15970	0
246	20231113	164200	1187543480	15970	15970	15970	15970	0
247	20231113	164100	1187543480	15970	15970	15970	15970	0
248	20231113	164000	1187543480	15970	15970	15970	15970	0
249	20231113	163900	1187543480	15970	15970	15970	15970	0
250	20231113	163800	1187543480	15970	15970	15970	15970	0
251	20231113	163700	1187543480	15970	15970	15970	15970	0
252	20231113	163600	1187543480	15970	15970	15970	15970	0
253	20231113	163500	1187543480	15970	15970	15970	15970	0
254	20231113	163400	1187543480	15970	15970	15970	15970	0
255	20231113	163300	1187543480	15970	15970	15970	15970	0
256	20231113	163200	1187543480	15970	15970	15970	15970	0
257	20231113	163100	1187543480	15970	15970	15970	15970	0
258	20231113	163000	1187543480	15970	15970	15970	15970	0
259	20231113	162900	1187543480	15970	15970	15970	15970	0
260	20231113	162800	1187543480	15970	15970	15970	15970	0
261	20231113	162700	1187543480	15970	15970	15970	15970	0
262	20231113	162600	1187543480	15970	15970	15970	15970	0
263	20231113	162500	1187543480	15970	15970	15970	15970	0
264	20231113	162400	1187543480	15970	15970	15970	15970	0
265	20231113	162300	1187543480	15970	15970	15970	15970	0
266	20231113	162200	1187543480	15970	15970	15970	15970	0
267	20231113	162100	1187543480	15970	15970	15970	15970	0
268	20231113	162000	1187543480	15970	15970	15970	15970	0
269	20231113	161900	1187543480	15970	15970	15970	15970	0
270	20231113	161800	1187543480	15970	15970	15970	15970	0
271	20231113	161700	1187543480	15970	15970	15970	15970	0
272	20231113	161600	1187543480	15970	15970	15970	15970	883
273	20231113	161500	1187543480	15970	15970	15970	15970	0
274	20231113	161400	1187543480	15970	15970	15970	15970	0
275	20231113	161300	1187543480	15970	15970	15970	15970	0
276	20231113	161200	1187543480	15970	15970	15970	15970	0
277	20231113	161100	1187543480	15970	15970	15970	15970	0
278	20231113	161000	1187543480	15970	15970	15970	15970	0
279	20231113	160900	1187543480	15970	15970	15970	15970	0
280	20231113	160800	1187543480	15970	15970	15970	15970	0
281	20231113	160700	1187543480	15970	15970	15970	15970	0
282	20231113	160600	1187543480	15970	15970	15970	15970	0
283	20231113	160500	1187543480	15970	15970	15970	15970	0
284	20231113	160400	1187543480	15970	15970	15970	15970	0
285	20231113	160300	1187543480	15970	15970	15970	15970	0
286	20231113	160200	1187543480	15970	15970	15970	15970	0
287	20231113	160100	1187543480	15970	15970	15970	15970	0
288	20231113	160000	1187543480	15970	15970	15970	15970	0
289	20231113	155900	1187543480	15970	15970	15970	15970	0
290	20231113	155800	1187543480	15970	15970	15970	15970	0
291	20231113	155700	1187543480	15970	15970	15970	15970	0
292	20231113	155600	1187543480	15970	15970	15970	15970	0
293	20231113	155500	1187543480	15970	15970	15970	15970	0
294	20231113	155400	1187543480	15970	15970	15970	15970	0
295	20231113	155300	1187543480	15970	15970	15970	15970	0
296	20231113	155200	1187543480	15970	15970	15970	15970	0
297	20231113	155100	1187543480	15970	15970	15970	15970	0
298	20231113	155000	1187543480	15970	15970	15970	15970	0
299	20231113	154900	1187543480	15970	15970	15970	15970	0
300	20231113	154800	1187543480	15970	15970	15970	15970	0
301	20231113	154700	1187543480	15970	15970	15970	15970	0
302	20231113	154600	1187543480	15970	15970	15970	15970	883
303	20231113	154500	1187543480	15970	15970	15970	15970	0
304	20231113	154400	1187543480	15970	15970	15970	15970	0
305	20231113	154300	1187543480	15970	15970	15970	15970	0
306	20231113	154200	1187543480	15970	15970	15970	15970	0
307	20231113	154100	1187543480	15970	15970	15970	15970	0
308	20231113	154000	1187543480	15970	15970	15970	15970	0
309	20231113	153900	1187543480	15970	15970	15970	15970	0
310	20231113	153800	1187543480	15970	15970	15970	15970	0
311	20231113	153700	1187543480	15970	15970	15970	15970	0
312	20231113	153600	1187543480	15970	15970	15970	15970	0
313	20231113	153500	1187543480	15970	15970	15970	15970	0
314	20231113	153400	1187543480	15970	15970	15970	15970	0
315	20231113	153300	1187543480	15970	15970	15970	15970	0
316	20231113	153200	1187543480	15970	15970	15970	15970	0
317	20231113	153100	1187543480	15970	15970	15970	15970	0
318	20231113	153000	1187543480	15970	15970	15970	15970	883
319	20231113	152900	1173441970	15970	15970	15970	15970	0
320	20231113	152800	1173441970	15970	15970	15970	15970	0
321	20231113	152700	1173441970	15970	15970	15970	15970	0
322	20231113	152600	1173441970	15970	15970	15970	15970	0
323	20231113	152500	1173441970	15970	15970	15970	15970	0
324	20231113	152400	1173441970	15970	15970	15970	15970	0
325	20231113	152300	1173441970	15970	15970	15970	15970	0
326	20231113	152200	1173441970	15970	15970	15970	15970	0
327	20231113	152100	1173441970	15970	15970	15970	15970	0
328	20231113	152000	1173441970	15970	15970	15970	15970	0
329	20231113	151900	1173441970	15970	15980	15980	15910	39
330	20231113	151800	1172819460	15980	15980	15980	15980	8
331	20231113	151700	1172691620	15910	15990	16000	15910	360
332	20231113	151600	1166958470	16000	16000	16000	15900	246
333	20231113	151500	1163042880	16000	16000	16000	15940	302
334	20231113	151400	1158225070	15950	16000	16000	15950	505
335	20231113	151300	1150168970	16000	15960	16000	15960	37
336	20231113	151200	1149577930	15960	15960	15960	15960	1
337	20231113	151100	1149561970	16000	16010	16010	16000	1177
338	20231113	151000	1130727920	16010	16020	16020	16000	108
339	20231113	150900	1128999830	16020	16010	16020	16000	495
340	20231113	150800	1121070910	16010	16010	16010	16000	121
341	20231113	150700	1119133820	16010	15960	16010	15960	1204
342	20231113	150600	1099870370	16000	16000	16000	16000	7
343	20231113	150500	1099758370	16000	16000	16000	15990	78
344	20231113	150400	1098510420	15960	16000	16000	15960	7
345	20231113	150300	1098398470	16000	15940	16000	15940	2005
346	20231113	150200	1066414500	15940	15940	15940	15920	236
347	20231113	150100	1062654530	15940	15940	15950	15930	52
348	20231113	150000	1061825710	15940	15950	15950	15940	807
349	20231113	145900	1048954900	15950	15950	15950	15950	47
350	20231113	145800	1048205250	15950	15940	15950	15940	33
351	20231113	145700	1047679110	15950	15940	15950	15940	192
352	20231113	145600	1044618520	15940	15940	15940	15940	18
353	20231113	145500	1044331600	15930	15930	15930	15930	0
354	20231113	145400	1044331600	15930	15920	15930	15920	75
355	20231113	145300	1043136900	15920	15920	15920	15920	450
356	20231113	145200	1035972900	15930	15950	15950	15930	5
357	20231113	145100	1035893210	15950	15930	15950	15930	20
358	20231113	145000	1035574590	15950	15950	15950	15950	4
359	20231113	144900	1035510790	15950	15910	15950	15910	1148
360	20231113	144800	1017239070	15920	15950	15950	15910	61
361	20231113	144700	1016267910	15910	15910	15950	15900	8
362	20231113	144600	1016140600	15950	15940	15950	15910	950
363	20231113	144500	1001013110	15940	15950	15950	15940	82
364	20231113	144400	999705790	15950	15950	15950	15940	116
365	20231113	144300	997856030	15940	15950	15950	15940	59
366	20231113	144200	996915530	15950	15930	15950	15930	137
367	20231113	144100	994733040	15960	15940	15960	15940	5
368	20231113	144000	994653320	15960	15950	15960	15950	115
369	20231113	143900	992819060	15950	15950	15950	15930	111
370	20231113	143800	991049840	15950	15930	15950	15930	8
371	20231113	143700	990922310	15950	15940	15950	15940	66
372	20231113	143600	989870240	15950	15950	15950	15940	82
373	20231113	143500	988562380	15950	15940	15950	15940	112
374	20231113	143400	986777090	15940	15940	15940	15940	6
375	20231113	143300	986681450	15930	15940	15940	15930	26
376	20231113	143200	986267210	15940	15940	15940	15920	5
377	20231113	143100	986187540	15930	15950	15950	15930	10
378	20231113	143000	986028100	15950	15960	15960	15920	40
379	20231113	142900	985390870	15950	15950	15960	15950	5
380	20231113	142800	985311100	15960	15960	15960	15960	6
381	20231113	142700	985215340	15960	15950	15960	15910	459
382	20231113	142600	977906370	15960	15960	15960	15960	8
383	20231113	142500	977778690	15960	15960	15960	15960	20
384	20231113	142400	977459490	15960	15960	15960	15960	54
385	20231113	142300	976597650	15960	15950	15960	15950	120
386	20231113	142200	974683600	15950	15950	15950	15950	4
387	20231113	142100	974619800	15950	15920	15950	15920	167
388	20231113	142000	971961070	15940	15940	15940	15940	105
389	20231113	141900	970287370	15940	15920	15940	15920	108
390	20231113	141800	968565950	15920	15920	15920	15920	197
391	20231113	141700	965429710	15910	15910	15910	15910	3
392	20231113	141600	965381980	15910	15910	15910	15910	1
393	20231113	141500	965366070	15910	15920	15920	15910	47
394	20231113	141400	964617840	15910	15910	15920	15910	60
395	20231113	141300	963663150	15910	15910	15910	15910	154
396	20231113	141200	961213010	15920	15910	15920	15910	34
397	20231113	141100	960671770	15910	15910	15910	15910	6
398	20231113	141000	960576310	15910	15910	15910	15910	0
399	20231113	140900	960576310	15910	15920	15920	15910	39
400	20231113	140800	959955440	15920	15920	15920	15920	5
401	20231113	140700	959875840	15920	15910	15920	15910	247
402	20231113	140600	955945940	15910	15910	15910	15900	284
403	20231113	140500	951427520	15910	15910	15910	15910	14
404	20231113	140400	951204780	15910	15900	15910	15900	33
405	20231113	140300	950679760	15890	15890	15890	15890	0
406	20231113	140200	950679760	15890	15890	15890	15890	28
407	20231113	140100	950234840	15900	15890	15900	15890	240
408	20231113	140000	946421230	15890	15890	15890	15890	498
409	20231113	135900	938508010	15900	15900	15900	15900	100
410	20231113	135800	936918010	15890	15910	15910	15890	1879
411	20231113	135700	907037480	15910	15920	15920	15910	496
412	20231113	135600	899145500	15910	15910	15920	15910	567
413	20231113	135500	890124500	15920	15920	15920	15920	122
414	20231113	135400	888182260	15920	15920	15920	15920	365
415	20231113	135300	882371460	15920	15920	15920	15920	0
416	20231113	135200	882371460	15920	15920	15920	15920	0
417	20231113	135100	882371460	15920	15920	15920	15920	0
418	20231113	135000	882371460	15920	15920	15920	15920	4
419	20231113	134900	882307780	15920	15920	15920	15920	53
420	20231113	134800	881464020	15920	15920	15920	15920	20
421	20231113	134700	881145620	15920	15920	15920	15920	203
422	20231113	134600	877913860	15920	15920	15930	15920	56
423	20231113	134500	877022240	15920	15940	15940	15920	134
424	20231113	134400	874888350	15950	15950	15950	15950	4
425	20231113	134300	874824550	15950	15950	15950	15950	2
426	20231113	134200	874792650	15950	15960	15960	15950	2
427	20231113	134100	874760740	15960	15960	15960	15960	14
428	20231113	134000	874537300	15960	15960	15960	15960	2
429	20231113	133900	874505380	15960	15960	15960	15920	122
430	20231113	133800	872562350	15960	15950	15960	15950	17
431	20231113	133700	872291040	15960	15960	15960	15960	55
432	20231113	133600	871413240	15960	15960	15960	15960	63
433	20231113	133500	870407760	15960	15950	15960	15950	151
434	20231113	133400	867998010	15960	15950	15960	15950	109
435	20231113	133300	866259380	15950	15950	15960	15930	320
436	20231113	133200	861157380	15960	15960	15960	15950	6
437	20231113	133100	861061630	15950	15960	15960	15950	122
438	20231113	133000	859114520	15960	15960	15960	15960	2
439	20231113	132900	859082600	15960	15980	15980	15930	145
440	20231113	132800	856772060	15980	15980	15980	15980	1
441	20231113	132700	856756080	15950	15980	15980	15950	23
442	20231113	132600	856388840	15980	15990	15990	15980	6
443	20231113	132500	856292910	15990	15990	15990	15990	5
444	20231113	132400	856212960	15990	15990	15990	15990	2
445	20231113	132300	856180980	15990	15990	16000	15940	334
446	20231113	132200	850855720	15990	15980	15990	15980	104
447	20231113	132100	849193780	15980	15960	15980	15960	205
448	20231113	132000	845920970	15960	15960	15960	15950	18
449	20231113	131900	845633750	15960	15970	15970	15960	4
450	20231113	131800	845569900	15970	15940	15970	15940	65
451	20231113	131700	844533770	15940	15930	15940	15930	77
452	20231113	131600	843307130	15940	15940	15940	15920	73
453	20231113	131500	842144520	15950	15950	15950	15950	2
454	20231113	131400	842112620	15970	15960	15970	15950	115
455	20231113	131300	840277670	15970	15960	15970	15960	11
456	20231113	131200	840102100	15970	15920	15970	15920	42
457	20231113	131100	839431410	15970	15970	15970	15970	71
458	20231113	131000	838297540	15970	15920	15970	15910	175
459	20231113	130900	835512450	15990	15990	15990	15990	21
460	20231113	130800	835176660	15990	15920	15990	15910	451
461	20231113	130700	827984630	15920	15960	15960	15920	7
462	20231113	130600	827873110	15920	15920	15920	15920	0
463	20231113	130500	827873110	15920	15920	15920	15920	30
464	20231113	130400	827395510	15920	15910	15920	15910	550
465	20231113	130300	818641510	15920	15920	15920	15920	232
466	20231113	130200	814948070	15930	15960	15960	15930	166
467	20231113	130100	812301440	15960	15970	15970	15960	125
468	20231113	130000	810306330	15970	15970	15970	15970	75
469	20231113	125900	809108580	15970	15970	15970	15970	0
470	20231113	125800	809108580	15970	15970	15970	15970	0
471	20231113	125700	809108580	15970	15970	15970	15970	14
472	20231113	125600	808885000	15970	15970	15990	15970	56
473	20231113	125500	807990590	15970	15970	15970	15970	9
474	20231113	125400	807846860	15960	15960	15960	15960	0
475	20231113	125300	807846860	15960	15960	15960	15960	0
476	20231113	125200	807846860	15960	15960	15960	15960	159
477	20231113	125100	805309220	15960	15960	15960	15960	3
478	20231113	125000	805261340	15960	15960	15960	15960	9
479	20231113	124900	805117700	15950	15940	15950	15940	3
480	20231113	124800	805069860	15940	15940	15940	15940	0
481	20231113	124700	805069860	15940	15940	15940	15940	2
482	20231113	124600	805037980	15960	15960	15960	15960	0
483	20231113	124500	805037980	15960	15960	15960	15960	5
484	20231113	124400	804958180	15940	15940	15940	15940	0
485	20231113	124300	804958180	15940	15960	15960	15940	171
486	20231113	124200	802230300	15960	15960	15960	15960	1
487	20231113	124100	802214340	15970	15940	15970	15940	31
488	20231113	124000	801720170	15970	15980	15980	15970	45
489	20231113	123900	801001270	15940	15940	15940	15940	6
490	20231113	123800	800905630	15940	15940	15940	15940	0
491	20231113	123700	800905630	15940	15940	15940	15940	0
492	20231113	123600	800905630	15940	15940	15940	15940	0
493	20231113	123500	800905630	15940	15940	15940	15940	0
494	20231113	123400	800905630	15940	15940	15940	15940	1
495	20231113	123300	800889690	15990	15930	15990	15930	124
496	20231113	123200	798913480	15920	15920	15920	15920	1
497	20231113	123100	798897560	15920	15930	15930	15920	139
498	20231113	123000	796684130	15930	15930	15930	15930	10
499	20231113	122900	796524830	15920	15920	15920	15920	43
500	20231113	122800	795840270	15920	15920	15920	15920	410
501	20231113	122700	789313070	15910	15910	15910	15910	74
502	20231113	122600	788135730	15910	15910	15910	15910	206
503	20231113	122500	784858270	15910	15910	15910	15910	9
504	20231113	122400	784715080	15900	15900	15900	15900	0
505	20231113	122300	784715080	15900	15910	15910	15900	427
506	20231113	122200	777922780	15910	15910	15910	15910	0
507	20231113	122100	777922780	15910	15910	15910	15910	0
508	20231113	122000	777922780	15910	15910	15910	15910	9
509	20231113	121900	777779590	15900	15900	15900	15900	0
510	20231113	121800	777779590	15900	15900	15900	15900	1
511	20231113	121700	777763690	15900	15900	15900	15900	16
512	20231113	121600	777509290	15890	15890	15890	15890	27
513	20231113	121500	777080260	15890	15890	15890	15890	50
514	20231113	121400	776285760	15890	15900	15900	15890	10
515	20231113	121300	776126770	15880	15880	15880	15880	0
516	20231113	121200	776126770	15880	15880	15880	15880	3
517	20231113	121100	776079130	15880	15880	15880	15870	161
518	20231113	121000	773522540	15880	15880	15880	15880	110
519	20231113	120900	771775740	15880	15890	15890	15880	671
520	20231113	120800	761118630	15890	15900	15900	15890	211
521	20231113	120700	757765410	15910	15910	15910	15910	200
522	20231113	120600	754583410	15910	15910	15910	15910	1
523	20231113	120500	754567500	15900	15900	15900	15900	128
524	20231113	120400	752532300	15900	15900	15900	15900	35
525	20231113	120300	751975800	15900	15900	15900	15900	200
526	20231113	120200	748795800	15900	15900	15900	15900	143
527	20231113	120100	746522100	15900	15920	15920	15900	52
528	20231113	120000	745694300	15920	15910	15920	15910	15
529	20231113	115900	745455640	15910	15910	15910	15910	10
530	20231113	115800	745296540	15920	15900	15920	15890	197
531	20231113	115700	742162270	15920	15920	15920	15910	64
532	20231113	115600	741143510	15920	15920	15920	15920	0
533	20231113	115500	741143510	15920	15890	15920	15890	6
534	20231113	115400	741048140	15890	15930	15930	15890	530
535	20231113	115300	732618210	15920	15920	15930	15910	48
536	20231113	115200	731854380	15910	15920	15920	15910	9
537	20231113	115100	731711170	15930	15930	15930	15930	2
538	20231113	115000	731679310	15930	15930	15930	15930	3
539	20231113	114900	731631520	15930	15930	15930	15930	10
540	20231113	114800	731472220	15930	15910	15930	15910	11
541	20231113	114700	731297090	15920	15920	15920	15910	104
542	20231113	114600	729641430	15910	15900	15930	15900	112
543	20231113	114500	727859480	15910	15910	15910	15910	100
544	20231113	114400	726268480	15910	15910	15910	15910	1
545	20231113	114300	726252570	15900	15920	15920	15900	105
546	20231113	114200	724582040	15900	15910	15930	15900	629
547	20231113	114100	714577280	15930	15930	15930	15930	0
548	20231113	114000	714577280	15930	15920	15930	15910	276
549	20231113	113900	710182760	15930	15930	15930	15930	17
550	20231113	113800	709911950	15930	15920	15930	15920	214
551	20231113	113700	706504930	15940	15940	15940	15940	0
552	20231113	113600	706504930	15940	15920	15940	15920	5
553	20231113	113500	706425310	15940	15940	15940	15920	130
554	20231113	113400	704355070	15940	15960	15960	15920	248
555	20231113	113300	700405760	15950	15950	15960	15930	113
556	20231113	113200	698604170	15970	15970	15970	15970	2
557	20231113	113100	698572230	15990	15980	15990	15920	5
558	20231113	113000	698492420	15990	15990	15990	15990	2
559	20231113	112900	698460440	16000	16000	16000	15920	216
560	20231113	112800	695019430	16000	16000	16000	16000	6
561	20231113	112700	694923430	16000	15940	16000	15940	82
562	20231113	112600	693612980	15930	15930	15930	15930	89
563	20231113	112500	692195210	15930	15930	15930	15930	300
564	20231113	112400	687416210	15930	15940	15940	15930	154
565	20231113	112300	684962050	15940	15940	15940	15940	0
566	20231113	112200	684962050	15940	15940	15940	15940	0
567	20231113	112100	684962050	15940	15940	15940	15940	92
568	20231113	112000	683495570	15970	15970	15970	15970	108
569	20231113	111900	681770810	15970	15970	15970	15970	9
570	20231113	111800	681627080	15940	15940	15940	15940	1
571	20231113	111700	681611140	15940	15940	15940	15940	11
572	20231113	111600	681435800	15930	15940	15940	15930	84
573	20231113	111500	680096870	15940	15940	15940	15940	9
574	20231113	111400	679953410	15930	15930	15930	15930	0
575	20231113	111300	679953410	15930	15930	15930	15930	2
576	20231113	111200	679921550	15920	15920	15920	15920	18
577	20231113	111100	679634990	15940	15940	15940	15940	152
578	20231113	111000	677212110	15930	15940	15940	15930	63
579	20231113	110900	676207990	15890	15890	15890	15890	1
580	20231113	110800	676192100	15890	15890	15890	15890	50
581	20231113	110700	675397600	16010	15930	16010	15930	51
582	20231113	110600	674584850	15880	15870	15880	15870	501
583	20231113	110500	666631980	15870	15880	15880	15870	557
584	20231113	110400	657790870	15870	15870	15870	15870	0
585	20231113	110300	657790870	15870	15870	15870	15870	1
586	20231113	110200	657775000	15860	15860	15860	15860	0
587	20231113	110100	657775000	15860	15860	15860	15860	12
588	20231113	110000	657584680	15840	15910	15970	15840	1835
589	20231113	105900	628451490	15910	15910	15910	15910	5
590	20231113	105800	628371940	15910	15940	15940	15910	229
591	20231113	105700	624727640	15950	15950	15950	15950	208
592	20231113	105600	621410040	15950	15950	15950	15950	2
593	20231113	105500	621378140	15950	15950	15950	15950	16
594	20231113	105400	621122940	15950	15950	15950	15950	0
595	20231113	105300	621122940	15950	15950	15950	15950	0
596	20231113	105200	621122940	15950	15950	15950	15950	23
597	20231113	105100	620756090	15950	15950	15950	15950	5
598	20231113	105000	620676340	15950	15950	15950	15950	0
599	20231113	104900	620676340	15950	15950	15950	15950	52
600	20231113	104800	619846940	15870	15870	15870	15870	286
601	20231113	104700	615308120	15860	15860	15860	15860	37
602	20231113	104600	614721300	15850	15860	15860	15850	261
603	20231113	104500	610581850	15860	15870	15870	15860	530
604	20231113	104400	602173500	15870	15870	15870	15870	1
605	20231113	104300	602157630	15960	15960	15960	15960	77
606	20231113	104200	600928710	15960	15960	15960	15880	343
607	20231113	104100	595478720	15960	15970	15970	15960	36
608	20231113	104000	594903900	15970	15970	15970	15970	32
609	20231113	103900	594392860	15970	15970	15970	15970	2
610	20231113	103800	594360920	15970	15890	15970	15890	105
611	20231113	103700	592686470	15880	15880	15880	15880	26
612	20231113	103600	592273590	15870	15870	15870	15870	0
613	20231113	103500	592273590	15870	15900	15980	15850	1535
614	20231113	103400	567898320	15890	15890	15890	15890	10
615	20231113	103300	567739420	15890	15900	15900	15890	66
616	20231113	103200	566690520	16020	15890	16020	15890	546
617	20231113	103100	558009850	15890	15880	15890	15880	94
618	20231113	103000	556516200	15880	15890	15890	15880	334
619	20231113	102900	551212060	15900	15900	15900	15890	250
620	20231113	102800	547237710	15900	15890	15900	15890	48
621	20231113	102700	546474710	15890	15900	15900	15890	413
622	20231113	102600	539910660	15900	15920	15930	15900	1857
623	20231113	102500	510362370	15930	15930	15930	15930	122
624	20231113	102400	508418910	15930	15980	15980	15930	3083
625	20231113	102300	459208240	15970	15970	15970	15970	273
626	20231113	102200	454848430	15970	15970	15980	15970	953
627	20231113	102100	439629010	15970	15980	15980	15970	252
628	20231113	102000	435604540	15970	15970	15970	15970	3
629	20231113	101900	435556630	15960	15990	15990	15960	618
630	20231113	101800	425684860	15980	15980	15980	15980	6
631	20231113	101700	425588980	15980	15980	15980	15980	362
632	20231113	101600	419804220	15970	15990	15990	15970	427
633	20231113	101500	412980990	15990	16030	16030	15990	81
634	20231113	101400	411685560	16030	16030	16030	15980	4861
635	20231113	101300	333899950	16030	16030	16030	16030	0
636	20231113	101200	333899950	16030	16030	16030	16030	20
637	20231113	101100	333579350	16020	16020	16020	16020	812
638	20231113	101000	320571110	16020	16020	16020	16020	241
639	20231113	100900	316710290	16020	16020	16030	16020	350
640	20231113	100800	311102290	16020	16020	16020	16020	288
641	20231113	100700	306488530	16030	16060	16070	16030	904
642	20231113	100600	291984970	16060	16070	16070	16060	153
643	20231113	100500	289527110	16070	16060	16070	16050	733
644	20231113	100400	277752130	16060	16060	16060	16050	482
645	20231113	100300	270014220	16060	16080	16080	16060	102
646	20231113	100200	268376080	16060	16070	16070	16060	305
647	20231113	100100	263477770	16060	16110	16110	16060	1581
648	20231113	100000	238059300	16130	16130	16130	16120	202
649	20231113	095900	234801320	16160	16160	16160	16130	15
650	20231113	095800	234559250	16160	16150	16160	16110	104
651	20231113	095700	232882580	16160	16160	16160	16160	68
652	20231113	095600	231783700	16160	16150	16160	16150	2
653	20231113	095500	231751390	16150	16140	16150	16140	7
654	20231113	095400	231638350	16160	16100	16160	16090	254
655	20231113	095300	227548990	16100	16100	16100	16100	285
656	20231113	095200	222960490	16100	16100	16100	16100	187
657	20231113	095100	219949790	16100	16100	16100	16100	622
658	20231113	095000	209935590	16100	16100	16100	16100	0
659	20231113	094900	209935590	16100	16130	16130	16100	1351
660	20231113	094800	188176310	16130	16160	16160	16130	5
661	20231113	094700	188095630	16160	16170	16170	16160	26
662	20231113	094600	187675460	16170	16170	16170	16170	60
663	20231113	094500	186705260	16170	16170	16170	16170	12
664	20231113	094400	186511220	16170	16170	16170	16170	29
665	20231113	094300	186042290	16170	16170	16170	16160	17
666	20231113	094200	185767460	16170	16180	16180	16170	9
667	20231113	094100	185621920	16170	16160	16170	16140	210
668	20231113	094000	182230480	16160	16160	16170	16160	220
669	20231113	093900	178675220	16190	16190	16190	16190	5
670	20231113	093800	178594270	16190	16190	16190	16190	10
671	20231113	093700	178432370	16160	16200	16200	16150	286
672	20231113	093600	173812130	16200	16200	16200	16160	715
673	20231113	093500	162251080	16180	16200	16250	16180	158
674	20231113	093400	159693510	16200	16190	16200	16180	79
675	20231113	093300	158415130	16210	16210	16210	16210	1
676	20231113	093200	158398920	16180	16250	16250	16180	325
677	20231113	093100	153127140	16250	16250	16250	16230	93
678	20231113	093000	151617530	16260	16270	16270	16260	106
679	20231113	092900	149892960	16270	16270	16270	16230	93
680	20231113	092800	148383360	16270	16240	16280	16240	26
681	20231113	092700	147960990	16250	16280	16280	16250	209
682	20231113	092600	144562520	16270	16270	16280	16270	50
683	20231113	092500	143748720	16290	16290	16290	16270	15
684	20231113	092400	143504590	16290	16300	16300	16290	136
685	20231113	092300	141287810	16300	16300	16300	16300	36
686	20231113	092200	140701010	16300	16300	16300	16300	94
687	20231113	092100	139168810	16300	16300	16300	16300	9
688	20231113	092000	139022110	16300	16310	16310	16300	16
689	20231113	091900	138761190	16310	16300	16310	16220	451
690	20231113	091800	131435890	16300	16310	16310	16240	556
691	20231113	091700	122400970	16310	16280	16320	16250	41
692	20231113	091600	121732740	16320	16310	16320	16240	15
693	20231113	091500	121488080	16320	16320	16330	16320	133
694	20231113	091400	119317510	16310	16300	16310	16220	453
695	20231113	091300	111943670	16230	16300	16310	16220	237
696	20231113	091200	108087790	16300	16220	16300	16220	580
697	20231113	091100	98667910	16220	16220	16220	16170	105
698	20231113	091000	96965810	16220	16230	16230	16170	30
699	20231113	090900	96479900	16240	16250	16250	16230	44
700	20231113	090800	95765740	16260	16350	16350	16150	752
701	20231113	090700	83574640	16360	16200	16370	16200	2889
702	20231113	090600	36615830	16190	16110	16190	16100	747
703	20231113	090500	24561390	16170	16180	16180	16170	171
704	20231113	090400	21795320	16210	16210	16210	16210	0
705	20231113	090300	21795320	16210	16240	16240	16110	65
706	20231113	090200	20743130	16240	16240	16240	16240	7
707	20231113	090100	20629450	16240	16130	16250	16100	368
708	20231113	090000	14669450	16120	16120	16250	16120	910