KissMeData/082920/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195100	1867870130	16620	16620	16620	16620	1326
3	20231110	195000	1867870130	16620	16620	16620	16620	0
4	20231110	194900	1867870130	16620	16620	16620	16620	0
5	20231110	194800	1867870130	16620	16620	16620	16620	0
6	20231110	194700	1867870130	16620	16620	16620	16620	0
7	20231110	194600	1867870130	16620	16620	16620	16620	0
8	20231110	194500	1867870130	16620	16620	16620	16620	0
9	20231110	194400	1867870130	16620	16620	16620	16620	0
10	20231110	194300	1867870130	16620	16620	16620	16620	0
11	20231110	194200	1867870130	16620	16620	16620	16620	0
12	20231110	194100	1867870130	16620	16620	16620	16620	0
13	20231110	194000	1867870130	16620	16620	16620	16620	0
14	20231110	193900	1867870130	16620	16620	16620	16620	0
15	20231110	193800	1867870130	16620	16620	16620	16620	0
16	20231110	193700	1867870130	16620	16620	16620	16620	0
17	20231110	193600	1867870130	16620	16620	16620	16620	0
18	20231110	193500	1867870130	16620	16620	16620	16620	0
19	20231110	193400	1867870130	16620	16620	16620	16620	0
20	20231110	193300	1867870130	16620	16620	16620	16620	0
21	20231110	193200	1867870130	16620	16620	16620	16620	0
22	20231110	193100	1867870130	16620	16620	16620	16620	0
23	20231110	193000	1867870130	16620	16620	16620	16620	0
24	20231110	192900	1867870130	16620	16620	16620	16620	0
25	20231110	192800	1867870130	16620	16620	16620	16620	0
26	20231110	192700	1867870130	16620	16620	16620	16620	0
27	20231110	192600	1867870130	16620	16620	16620	16620	0
28	20231110	192500	1867870130	16620	16620	16620	16620	0
29	20231110	192400	1867870130	16620	16620	16620	16620	0
30	20231110	192300	1867870130	16620	16620	16620	16620	0
31	20231110	192200	1867870130	16620	16620	16620	16620	0
32	20231110	192100	1867870130	16620	16620	16620	16620	1326
33	20231110	192000	1867870130	16620	16620	16620	16620	0
34	20231110	191900	1867870130	16620	16620	16620	16620	0
35	20231110	191800	1867870130	16620	16620	16620	16620	0
36	20231110	191700	1867870130	16620	16620	16620	16620	0
37	20231110	191600	1867870130	16620	16620	16620	16620	0
38	20231110	191500	1867870130	16620	16620	16620	16620	0
39	20231110	191400	1867870130	16620	16620	16620	16620	0
40	20231110	191300	1867870130	16620	16620	16620	16620	0
41	20231110	191200	1867870130	16620	16620	16620	16620	0
42	20231110	191100	1867870130	16620	16620	16620	16620	0
43	20231110	191000	1867870130	16620	16620	16620	16620	0
44	20231110	190900	1867870130	16620	16620	16620	16620	0
45	20231110	190800	1867870130	16620	16620	16620	16620	0
46	20231110	190700	1867870130	16620	16620	16620	16620	0
47	20231110	190600	1867870130	16620	16620	16620	16620	0
48	20231110	190500	1867870130	16620	16620	16620	16620	0
49	20231110	190400	1867870130	16620	16620	16620	16620	0
50	20231110	190300	1867870130	16620	16620	16620	16620	0
51	20231110	190200	1867870130	16620	16620	16620	16620	0
52	20231110	190100	1867870130	16620	16620	16620	16620	0
53	20231110	190000	1867870130	16620	16620	16620	16620	0
54	20231110	185900	1867870130	16620	16620	16620	16620	0
55	20231110	185800	1867870130	16620	16620	16620	16620	0
56	20231110	185700	1867870130	16620	16620	16620	16620	0
57	20231110	185600	1867870130	16620	16620	16620	16620	0
58	20231110	185500	1867870130	16620	16620	16620	16620	0
59	20231110	185400	1867870130	16620	16620	16620	16620	0
60	20231110	185300	1867870130	16620	16620	16620	16620	0
61	20231110	185200	1867870130	16620	16620	16620	16620	0
62	20231110	185100	1867870130	16620	16620	16620	16620	1326
63	20231110	185000	1867870130	16620	16620	16620	16620	0
64	20231110	184900	1867870130	16620	16620	16620	16620	0
65	20231110	184800	1867870130	16620	16620	16620	16620	0
66	20231110	184700	1867870130	16620	16620	16620	16620	0
67	20231110	184600	1867870130	16620	16620	16620	16620	0
68	20231110	184500	1867870130	16620	16620	16620	16620	0
69	20231110	184400	1867870130	16620	16620	16620	16620	0
70	20231110	184300	1867870130	16620	16620	16620	16620	0
71	20231110	184200	1867870130	16620	16620	16620	16620	0
72	20231110	184100	1867870130	16620	16620	16620	16620	0
73	20231110	184000	1867870130	16620	16620	16620	16620	0
74	20231110	183900	1867870130	16620	16620	16620	16620	0
75	20231110	183800	1867870130	16620	16620	16620	16620	0
76	20231110	183700	1867870130	16620	16620	16620	16620	0
77	20231110	183600	1867870130	16620	16620	16620	16620	0
78	20231110	183500	1867870130	16620	16620	16620	16620	0
79	20231110	183400	1867870130	16620	16620	16620	16620	0
80	20231110	183300	1867870130	16620	16620	16620	16620	0
81	20231110	183200	1867870130	16620	16620	16620	16620	0
82	20231110	183100	1867870130	16620	16620	16620	16620	0
83	20231110	183000	1867870130	16620	16620	16620	16620	0
84	20231110	182900	1867870130	16620	16620	16620	16620	0
85	20231110	182800	1867870130	16620	16620	16620	16620	0
86	20231110	182700	1867870130	16620	16620	16620	16620	0
87	20231110	182600	1867870130	16620	16620	16620	16620	0
88	20231110	182500	1867870130	16620	16620	16620	16620	0
89	20231110	182400	1867870130	16620	16620	16620	16620	0
90	20231110	182300	1867870130	16620	16620	16620	16620	0
91	20231110	182200	1867870130	16620	16620	16620	16620	0
92	20231110	182100	1867870130	16620	16620	16620	16620	1326
93	20231110	182000	1867870130	16620	16620	16620	16620	0
94	20231110	181900	1867870130	16620	16620	16620	16620	0
95	20231110	181800	1867870130	16620	16620	16620	16620	0
96	20231110	181700	1867870130	16620	16620	16620	16620	0
97	20231110	181600	1867870130	16620	16620	16620	16620	0
98	20231110	181500	1867870130	16620	16620	16620	16620	0
99	20231110	181400	1867870130	16620	16620	16620	16620	0
100	20231110	181300	1867870130	16620	16620	16620	16620	0
101	20231110	181200	1867870130	16620	16620	16620	16620	0
102	20231110	181100	1867870130	16620	16620	16620	16620	0
103	20231110	181000	1867870130	16620	16620	16620	16620	0
104	20231110	180900	1867870130	16620	16620	16620	16620	0
105	20231110	180800	1867870130	16620	16620	16620	16620	0
106	20231110	180700	1867870130	16620	16620	16620	16620	0
107	20231110	180600	1867870130	16620	16620	16620	16620	0
108	20231110	180500	1867870130	16620	16620	16620	16620	0
109	20231110	180400	1867870130	16620	16620	16620	16620	0
110	20231110	180300	1867870130	16620	16620	16620	16620	0
111	20231110	180200	1867870130	16620	16620	16620	16620	0
112	20231110	180100	1867870130	16620	16620	16620	16620	0
113	20231110	180000	1867870130	16620	16620	16620	16620	0
114	20231110	175900	1867870130	16620	16620	16620	16620	0
115	20231110	175800	1867870130	16620	16620	16620	16620	0
116	20231110	175700	1867870130	16620	16620	16620	16620	0
117	20231110	175600	1867870130	16620	16620	16620	16620	0
118	20231110	175500	1867870130	16620	16620	16620	16620	0
119	20231110	175400	1867870130	16620	16620	16620	16620	0
120	20231110	175300	1867870130	16620	16620	16620	16620	0
121	20231110	175200	1867870130	16620	16620	16620	16620	0
122	20231110	175100	1867870130	16620	16620	16620	16620	1326
123	20231110	175000	1867870130	16620	16620	16620	16620	0
124	20231110	174900	1867870130	16620	16620	16620	16620	0
125	20231110	174800	1867870130	16620	16620	16620	16620	0
126	20231110	174700	1867870130	16620	16620	16620	16620	0
127	20231110	174600	1867870130	16620	16620	16620	16620	0
128	20231110	174500	1867870130	16620	16620	16620	16620	0
129	20231110	174400	1867870130	16620	16620	16620	16620	0
130	20231110	174300	1867870130	16620	16620	16620	16620	0
131	20231110	174200	1867870130	16620	16620	16620	16620	0
132	20231110	174100	1867870130	16620	16620	16620	16620	0
133	20231110	174000	1867870130	16620	16620	16620	16620	0
134	20231110	173900	1867870130	16620	16620	16620	16620	0
135	20231110	173800	1867870130	16620	16620	16620	16620	0
136	20231110	173700	1867870130	16620	16620	16620	16620	0
137	20231110	173600	1867870130	16620	16620	16620	16620	0
138	20231110	173500	1867870130	16620	16620	16620	16620	0
139	20231110	173400	1867870130	16620	16620	16620	16620	0
140	20231110	173300	1867870130	16620	16620	16620	16620	0
141	20231110	173200	1867870130	16620	16620	16620	16620	0
142	20231110	173100	1867870130	16620	16620	16620	16620	0
143	20231110	173000	1867870130	16620	16620	16620	16620	0
144	20231110	172900	1867870130	16620	16620	16620	16620	0
145	20231110	172800	1867870130	16620	16620	16620	16620	0
146	20231110	172700	1867870130	16620	16620	16620	16620	0
147	20231110	172600	1867870130	16620	16620	16620	16620	0
148	20231110	172500	1867870130	16620	16620	16620	16620	0
149	20231110	172400	1867870130	16620	16620	16620	16620	0
150	20231110	172300	1867870130	16620	16620	16620	16620	0
151	20231110	172200	1867870130	16620	16620	16620	16620	0
152	20231110	172100	1867870130	16620	16620	16620	16620	1326
153	20231110	172000	1867870130	16620	16620	16620	16620	0
154	20231110	171900	1867870130	16620	16620	16620	16620	0
155	20231110	171800	1867870130	16620	16620	16620	16620	0
156	20231110	171700	1867870130	16620	16620	16620	16620	0
157	20231110	171600	1867870130	16620	16620	16620	16620	0
158	20231110	171500	1867870130	16620	16620	16620	16620	0
159	20231110	171400	1867870130	16620	16620	16620	16620	0
160	20231110	171300	1867870130	16620	16620	16620	16620	0
161	20231110	171200	1867870130	16620	16620	16620	16620	0
162	20231110	171100	1867870130	16620	16620	16620	16620	0
163	20231110	171000	1867870130	16620	16620	16620	16620	0
164	20231110	170900	1867870130	16620	16620	16620	16620	0
165	20231110	170800	1867870130	16620	16620	16620	16620	0
166	20231110	170700	1867870130	16620	16620	16620	16620	0
167	20231110	170600	1867870130	16620	16620	16620	16620	0
168	20231110	170500	1867870130	16620	16620	16620	16620	0
169	20231110	170400	1867870130	16620	16620	16620	16620	0
170	20231110	170300	1867870130	16620	16620	16620	16620	0
171	20231110	170200	1867870130	16620	16620	16620	16620	0
172	20231110	170100	1867870130	16620	16620	16620	16620	0
173	20231110	170000	1867870130	16620	16620	16620	16620	0
174	20231110	165900	1867870130	16620	16620	16620	16620	0
175	20231110	165800	1867870130	16620	16620	16620	16620	0
176	20231110	165700	1867870130	16620	16620	16620	16620	0
177	20231110	165600	1867870130	16620	16620	16620	16620	0
178	20231110	165500	1867870130	16620	16620	16620	16620	0
179	20231110	165400	1867870130	16620	16620	16620	16620	0
180	20231110	165300	1867870130	16620	16620	16620	16620	0
181	20231110	165200	1867870130	16620	16620	16620	16620	0
182	20231110	165100	1867870130	16620	16620	16620	16620	1326
183	20231110	165000	1867870130	16620	16620	16620	16620	0
184	20231110	164900	1867870130	16620	16620	16620	16620	0
185	20231110	164800	1867870130	16620	16620	16620	16620	0
186	20231110	164700	1867870130	16620	16620	16620	16620	0
187	20231110	164600	1867870130	16620	16620	16620	16620	0
188	20231110	164500	1867870130	16620	16620	16620	16620	0
189	20231110	164400	1867870130	16620	16620	16620	16620	0
190	20231110	164300	1867870130	16620	16620	16620	16620	0
191	20231110	164200	1867870130	16620	16620	16620	16620	0
192	20231110	164100	1867870130	16620	16620	16620	16620	0
193	20231110	164000	1867870130	16620	16620	16620	16620	0
194	20231110	163900	1867870130	16620	16620	16620	16620	0
195	20231110	163800	1867870130	16620	16620	16620	16620	0
196	20231110	163700	1867870130	16620	16620	16620	16620	0
197	20231110	163600	1867870130	16620	16620	16620	16620	0
198	20231110	163500	1867870130	16620	16620	16620	16620	0
199	20231110	163400	1867870130	16620	16620	16620	16620	0
200	20231110	163300	1867870130	16620	16620	16620	16620	0
201	20231110	163200	1867870130	16620	16620	16620	16620	0
202	20231110	163100	1867870130	16620	16620	16620	16620	0
203	20231110	163000	1867870130	16620	16620	16620	16620	0
204	20231110	162900	1867870130	16620	16620	16620	16620	0
205	20231110	162800	1867870130	16620	16620	16620	16620	0
206	20231110	162700	1867870130	16620	16620	16620	16620	0
207	20231110	162600	1867870130	16620	16620	16620	16620	0
208	20231110	162500	1867870130	16620	16620	16620	16620	0
209	20231110	162400	1867870130	16620	16620	16620	16620	0
210	20231110	162300	1867870130	16620	16620	16620	16620	0
211	20231110	162200	1867870130	16620	16620	16620	16620	0
212	20231110	162100	1867870130	16620	16620	16620	16620	1326
213	20231110	162000	1867870130	16620	16620	16620	16620	0
214	20231110	161900	1867870130	16620	16620	16620	16620	0
215	20231110	161800	1867870130	16620	16620	16620	16620	0
216	20231110	161700	1867870130	16620	16620	16620	16620	0
217	20231110	161600	1867870130	16620	16620	16620	16620	0
218	20231110	161500	1867870130	16620	16620	16620	16620	0
219	20231110	161400	1867870130	16620	16620	16620	16620	0
220	20231110	161300	1867870130	16620	16620	16620	16620	0
221	20231110	161200	1867870130	16620	16620	16620	16620	0
222	20231110	161100	1867870130	16620	16620	16620	16620	0
223	20231110	161000	1867870130	16620	16620	16620	16620	0
224	20231110	160900	1867870130	16620	16620	16620	16620	0
225	20231110	160800	1867870130	16620	16620	16620	16620	0
226	20231110	160700	1867870130	16620	16620	16620	16620	0
227	20231110	160600	1867870130	16620	16620	16620	16620	0
228	20231110	160500	1867870130	16620	16620	16620	16620	0
229	20231110	160400	1867870130	16620	16620	16620	16620	0
230	20231110	160300	1867870130	16620	16620	16620	16620	0
231	20231110	160200	1867870130	16620	16620	16620	16620	0
232	20231110	160100	1867870130	16620	16620	16620	16620	0
233	20231110	160000	1867870130	16620	16620	16620	16620	0
234	20231110	155900	1867870130	16620	16620	16620	16620	0
235	20231110	155800	1867870130	16620	16620	16620	16620	0
236	20231110	155700	1867870130	16620	16620	16620	16620	0
237	20231110	155600	1867870130	16620	16620	16620	16620	0
238	20231110	155500	1867870130	16620	16620	16620	16620	0
239	20231110	155400	1867870130	16620	16620	16620	16620	0
240	20231110	155300	1867870130	16620	16620	16620	16620	0
241	20231110	155200	1867870130	16620	16620	16620	16620	0
242	20231110	155100	1867870130	16620	16620	16620	16620	1326
243	20231110	155000	1867870130	16620	16620	16620	16620	0
244	20231110	154900	1867870130	16620	16620	16620	16620	0
245	20231110	154800	1867870130	16620	16620	16620	16620	0
246	20231110	154700	1867870130	16620	16620	16620	16620	0
247	20231110	154600	1867870130	16620	16620	16620	16620	0
248	20231110	154500	1867870130	16620	16620	16620	16620	0
249	20231110	154400	1867870130	16620	16620	16620	16620	0
250	20231110	154300	1867870130	16620	16620	16620	16620	0
251	20231110	154200	1867870130	16620	16620	16620	16620	0
252	20231110	154100	1867870130	16620	16620	16620	16620	0
253	20231110	154000	1867870130	16620	16620	16620	16620	0
254	20231110	153900	1867870130	16620	16620	16620	16620	0
255	20231110	153800	1867870130	16620	16620	16620	16620	0
256	20231110	153700	1867870130	16620	16620	16620	16620	0
257	20231110	153600	1867870130	16620	16620	16620	16620	0
258	20231110	153500	1867870130	16620	16620	16620	16620	0
259	20231110	153400	1867870130	16620	16620	16620	16620	0
260	20231110	153300	1867870130	16620	16620	16620	16620	0
261	20231110	153200	1867870130	16620	16620	16620	16620	0
262	20231110	153100	1867870130	16620	16620	16620	16620	0
263	20231110	153000	1867870130	16620	16620	16620	16620	1326
264	20231110	152900	1845832010	16600	16600	16600	16600	0
265	20231110	152800	1845832010	16600	16600	16600	16600	0
266	20231110	152700	1845832010	16600	16600	16600	16600	0
267	20231110	152600	1845832010	16600	16600	16600	16600	0
268	20231110	152500	1845832010	16600	16600	16600	16600	0
269	20231110	152400	1845832010	16600	16600	16600	16600	0
270	20231110	152300	1845832010	16600	16600	16600	16600	0
271	20231110	152200	1845832010	16600	16600	16600	16600	0
272	20231110	152100	1845832010	16600	16600	16600	16600	0
273	20231110	152000	1845832010	16600	16600	16600	16600	0
274	20231110	151900	1845832010	16600	16540	16600	16530	983
275	20231110	151800	1829537570	16540	16530	16590	16530	436
276	20231110	151700	1822312700	16540	16510	16540	16510	1166
277	20231110	151600	1803044460	16510	16510	16520	16500	682
278	20231110	151500	1791784760	16510	16500	16530	16490	2789
279	20231110	151400	1745750980	16500	16520	16520	16490	2297
280	20231110	151300	1707848020	16510	16510	16510	16510	346
281	20231110	151200	1702135560	16510	16500	16530	16500	323
282	20231110	151100	1696803610	16510	16500	16510	16500	122
283	20231110	151000	1694790000	16510	16530	16530	16510	1176
284	20231110	150900	1675367430	16540	16520	16540	16520	420
285	20231110	150800	1668426850	16500	16470	16500	16460	2201
286	20231110	150700	1632161100	16470	16480	16480	16470	1054
287	20231110	150600	1614799440	16480	16490	16500	16480	1044
288	20231110	150500	1597588450	16500	16490	16500	16490	239
289	20231110	150400	1593647070	16490	16510	16520	16490	3441
290	20231110	150300	1536863860	16510	16520	16520	16510	95
291	20231110	150200	1535295390	16510	16520	16520	16510	59
292	20231110	150100	1534321200	16520	16510	16520	16510	277
293	20231110	150000	1529747910	16510	16510	16520	16510	58
294	20231110	145900	1528790280	16510	16510	16520	16510	213
295	20231110	145800	1525273500	16510	16520	16530	16510	1278
296	20231110	145700	1504161490	16520	16520	16530	16520	843
297	20231110	145600	1490233010	16530	16530	16530	16520	139
298	20231110	145500	1487936580	16520	16530	16530	16520	209
299	20231110	145400	1484482640	16530	16520	16530	16520	550
300	20231110	145300	1475391630	16520	16530	16530	16520	668
301	20231110	145200	1464350600	16530	16530	16530	16530	21
302	20231110	145100	1464003470	16540	16530	16540	16530	71
303	20231110	145000	1462829820	16530	16540	16540	16530	213
304	20231110	144900	1459308810	16540	16530	16540	16530	65
305	20231110	144800	1458233950	16540	16540	16540	16530	90
306	20231110	144700	1456745540	16540	16540	16540	16530	57
307	20231110	144600	1455802930	16530	16530	16540	16520	353
308	20231110	144500	1449967570	16530	16530	16540	16520	700
309	20231110	144400	1438396890	16530	16530	16530	16520	95
310	20231110	144300	1436826700	16530	16530	16540	16520	1008
311	20231110	144200	1420165130	16530	16540	16540	16530	605
312	20231110	144100	1410159150	16540	16550	16550	16530	1155
313	20231110	144000	1391047460	16550	16570	16570	16550	1160
314	20231110	143900	1371833730	16580	16580	16580	16570	306
315	20231110	143800	1366760740	16570	16580	16580	16570	275
316	20231110	143700	1362203710	16580	16580	16580	16570	99
317	20231110	143600	1360562840	16580	16580	16580	16570	91
318	20231110	143500	1359054440	16570	16590	16590	16570	430
319	20231110	143400	1351925400	16590	16590	16600	16580	209
320	20231110	143300	1348458110	16590	16590	16590	16580	107
321	20231110	143200	1346683160	16590	16600	16600	16590	370
322	20231110	143100	1340544570	16590	16600	16600	16590	199
323	20231110	143000	1337242160	16600	16600	16610	16600	460
324	20231110	142900	1329605240	16600	16610	16610	16600	76
325	20231110	142800	1328343220	16610	16610	16610	16600	77
326	20231110	142700	1327064550	16600	16610	16610	16600	82
327	20231110	142600	1325703090	16610	16610	16610	16600	114
328	20231110	142500	1323809700	16610	16600	16610	16600	67
329	20231110	142400	1322697120	16600	16600	16610	16600	123
330	20231110	142300	1320655010	16610	16600	16610	16590	55
331	20231110	142200	1319742080	16600	16590	16600	16580	373
332	20231110	142100	1313552770	16590	16590	16590	16580	79
333	20231110	142000	1312242340	16580	16590	16590	16580	95
334	20231110	141900	1310666900	16590	16580	16590	16580	100
335	20231110	141800	1309008400	16590	16590	16590	16580	75
336	20231110	141700	1307764390	16590	16600	16600	16590	196
337	20231110	141600	1304512310	16590	16600	16600	16590	78
338	20231110	141500	1303217970	16600	16590	16600	16590	73
339	20231110	141400	1302006490	16580	16590	16590	16580	76
340	20231110	141300	1300745800	16590	16590	16590	16580	82
341	20231110	141200	1299385890	16590	16580	16590	16580	119
342	20231110	141100	1297412310	16590	16590	16590	16580	65
343	20231110	141000	1296334110	16590	16590	16590	16580	73
344	20231110	140900	1295123220	16580	16590	16610	16580	76
345	20231110	140800	1293862230	16590	16610	16610	16590	299
346	20231110	140700	1288896290	16610	16610	16610	16590	75
347	20231110	140600	1287650900	16620	16590	16620	16590	175
348	20231110	140500	1284747170	16590	16610	16610	16590	63
349	20231110	140400	1283701270	16610	16580	16610	16580	1049
350	20231110	140300	1266294500	16580	16590	16590	16580	97
351	20231110	140200	1264685640	16590	16580	16590	16580	105
352	20231110	140100	1262944400	16590	16590	16600	16590	139
353	20231110	140000	1260638020	16600	16600	16600	16590	59
354	20231110	135900	1259658790	16600	16590	16600	16590	56
355	20231110	135800	1258729380	16590	16610	16610	16590	296
356	20231110	135700	1253815320	16610	16610	16610	16600	65
357	20231110	135600	1252735850	16610	16610	16610	16600	108
358	20231110	135500	1250942510	16600	16610	16610	16600	758
359	20231110	135400	1238359310	16600	16610	16610	16600	102
360	20231110	135300	1236665680	16610	16600	16610	16600	185
361	20231110	135200	1233593330	16610	16610	16610	16600	59
362	20231110	135100	1232613510	16610	16600	16610	16600	90
363	20231110	135000	1231119060	16610	16610	16610	16600	74
364	20231110	134900	1229890230	16610	16610	16610	16600	68
365	20231110	134800	1228760920	16600	16600	16610	16600	93
366	20231110	134700	1227216630	16600	16600	16610	16600	75
367	20231110	134600	1225971190	16620	16610	16620	16610	282
368	20231110	134500	1221287030	16610	16610	16610	16600	112
369	20231110	134400	1219426800	16610	16620	16630	16610	64
370	20231110	134300	1218362970	16610	16610	16630	16610	84
371	20231110	134200	1216967100	16610	16610	16630	16610	72
372	20231110	134100	1215770340	16620	16610	16620	16600	81
373	20231110	134000	1214424970	16610	16610	16610	16610	70
374	20231110	133900	1213262270	16620	16640	16640	16610	102
375	20231110	133800	1211566430	16640	16630	16640	16610	60
376	20231110	133700	1210568780	16610	16600	16610	16590	271
377	20231110	133600	1206070700	16600	16590	16600	16590	182
378	20231110	133500	1203049960	16590	16600	16600	16590	124
379	20231110	133400	1200992320	16600	16590	16600	16570	93
380	20231110	133300	1199449700	16590	16590	16590	16570	81
381	20231110	133200	1198106190	16590	16570	16590	16570	153
382	20231110	133100	1195569950	16600	16600	16600	16580	85
383	20231110	133000	1194159230	16600	16570	16600	16550	221
384	20231110	132900	1190496490	16570	16540	16570	16540	367
385	20231110	132800	1184423170	16550	16550	16550	16540	100
386	20231110	132700	1182768560	16550	16540	16550	16540	111
387	20231110	132600	1180932180	16550	16550	16550	16540	108
388	20231110	132500	1179144920	16550	16560	16560	16540	52
389	20231110	132400	1178284300	16560	16580	16580	16560	63
390	20231110	132300	1177240510	16580	16560	16600	16530	1618
391	20231110	132200	1150465250	16560	16580	16580	16560	159
392	20231110	132100	1147829310	16560	16600	16600	16560	289
393	20231110	132000	1143037530	16600	16580	16600	16560	67
394	20231110	131900	1141926190	16580	16570	16580	16560	105
395	20231110	131800	1140186530	16560	16550	16560	16550	187
396	20231110	131700	1137090450	16560	16560	16560	16550	80
397	20231110	131600	1135765990	16550	16560	16570	16550	65
398	20231110	131500	1134689480	16570	16580	16580	16570	253
399	20231110	131400	1130497000	16580	16580	16580	16570	99
400	20231110	131300	1128856220	16580	16580	16580	16570	128
401	20231110	131200	1126734590	16580	16580	16580	16570	65
402	20231110	131100	1125657030	16580	16580	16580	16570	126
403	20231110	131000	1123568630	16570	16560	16580	16560	103
404	20231110	130900	1121861880	16580	16560	16580	16560	130
405	20231110	130800	1119707780	16560	16560	16560	16550	91
406	20231110	130700	1118201320	16550	16560	16560	16550	48
407	20231110	130600	1117406580	16560	16530	16570	16530	124
408	20231110	130500	1115355460	16540	16540	16540	16530	76
409	20231110	130400	1114098560	16540	16540	16540	16530	61
410	20231110	130300	1113089760	16570	16570	16570	16550	56
411	20231110	130200	1112162120	16550	16560	16560	16530	69
412	20231110	130100	1111020260	16530	16560	16560	16530	78
413	20231110	130000	1109729000	16530	16550	16560	16520	189
414	20231110	125900	1106601580	16530	16540	16540	16530	111
415	20231110	125800	1104766620	16540	16560	16560	16540	63
416	20231110	125700	1103723900	16550	16550	16550	16530	87
417	20231110	125600	1102284350	16530	16530	16560	16530	310
418	20231110	125500	1097157100	16530	16520	16530	16520	214
419	20231110	125400	1093620850	16540	16540	16540	16520	126
420	20231110	125300	1091537650	16540	16540	16540	16520	69
421	20231110	125200	1090396690	16540	16540	16550	16540	148
422	20231110	125100	1087947840	16540	16550	16550	16540	43
423	20231110	125000	1087236480	16520	16520	16550	16520	129
424	20231110	124900	1085104150	16540	16540	16540	16520	68
425	20231110	124800	1083979730	16540	16550	16550	16520	37
426	20231110	124700	1083367930	16560	16530	16560	16510	102
427	20231110	124600	1081681960	16530	16520	16530	16510	272
428	20231110	124500	1077188160	16520	16520	16550	16520	60
429	20231110	124400	1076196060	16560	16520	16560	16520	62
430	20231110	124300	1075170640	16520	16510	16520	16500	84
431	20231110	124200	1073783810	16510	16510	16510	16500	65
432	20231110	124100	1072710810	16500	16510	16520	16500	89
433	20231110	124000	1071241330	16520	16510	16520	16510	183
434	20231110	123900	1068219440	16520	16520	16520	16510	61
435	20231110	123800	1067211870	16520	16520	16520	16510	60
436	20231110	123700	1066220820	16520	16510	16520	16510	140
437	20231110	123600	1063909040	16520	16520	16520	16510	98
438	20231110	123500	1062290560	16500	16510	16520	16500	174
439	20231110	123400	1059417820	16500	16500	16510	16500	86
440	20231110	123300	1057998600	16510	16520	16520	16500	70
441	20231110	123200	1056842740	16520	16520	16520	16510	539
442	20231110	123100	1047943430	16510	16510	16520	16510	193
443	20231110	123000	1044756690	16500	16510	16510	16500	117
444	20231110	122900	1042825770	16510	16500	16520	16500	329
445	20231110	122800	1037392320	16500	16510	16510	16500	96
446	20231110	122700	1035807680	16510	16520	16520	16510	228
447	20231110	122600	1032043070	16520	16500	16520	16500	55
448	20231110	122500	1031135220	16510	16510	16510	16500	80
449	20231110	122400	1029814720	16510	16510	16510	16500	144
450	20231110	122300	1027437670	16510	16510	16510	16510	125
451	20231110	122200	1025373920	16510	16520	16520	16510	36
452	20231110	122100	1024779290	16520	16510	16520	16500	334
453	20231110	122000	1019267140	16500	16510	16510	16500	257
454	20231110	121900	1015025570	16510	16500	16510	16500	181
455	20231110	121800	1012037760	16510	16510	16510	16500	80
456	20231110	121700	1010717280	16510	16520	16520	16510	143
457	20231110	121600	1008356030	16520	16550	16550	16510	250
458	20231110	121500	1004227310	16540	16590	16590	16540	309
459	20231110	121400	999111900	16590	16540	16590	16530	90
460	20231110	121300	997623200	16540	16520	16540	16520	115
461	20231110	121200	995722830	16520	16520	16520	16520	213
462	20231110	121100	992204070	16520	16530	16530	16520	56
463	20231110	121000	991278510	16530	16520	16530	16500	318
464	20231110	120900	986024950	16520	16510	16520	16510	116
465	20231110	120800	984109530	16510	16490	16510	16490	411
466	20231110	120700	977328490	16500	16500	16500	16500	81
467	20231110	120600	975991990	16500	16500	16500	16490	107
468	20231110	120500	974227030	16500	16500	16500	16490	129
469	20231110	120400	972098880	16500	16500	16500	16490	103
470	20231110	120300	970399920	16500	16500	16500	16500	51
471	20231110	120200	969558420	16490	16500	16500	16490	132
472	20231110	120100	967381280	16500	16500	16500	16500	63
473	20231110	120000	966341780	16500	16500	16500	16490	224
474	20231110	115900	962646720	16500	16490	16500	16490	77
475	20231110	115800	961376760	16500	16500	16500	16500	50
476	20231110	115700	960551760	16500	16510	16510	16500	54
477	20231110	115600	959660630	16500	16510	16510	16500	166
478	20231110	115500	956921170	16510	16520	16520	16510	54
479	20231110	115400	956029480	16500	16530	16530	16500	126
480	20231110	115300	953948470	16530	16490	16530	16480	1895
481	20231110	115200	922699530	16490	16490	16490	16480	173
482	20231110	115100	919847140	16490	16490	16490	16480	96
483	20231110	115000	918264640	16490	16490	16490	16490	96
484	20231110	114900	916681600	16490	16490	16490	16480	144
485	20231110	114800	914307900	16490	16490	16490	16490	57
486	20231110	114700	913367970	16480	16510	16510	16480	2870
487	20231110	114600	866014740	16500	16510	16510	16500	247
488	20231110	114500	861937110	16510	16510	16510	16500	1510
489	20231110	114400	837021470	16510	16510	16510	16500	1388
490	20231110	114300	814106530	16520	16520	16520	16520	108
491	20231110	114200	812322370	16520	16520	16520	16510	544
492	20231110	114100	803340390	16520	16520	16520	16510	185
493	20231110	114000	800284550	16520	16520	16530	16520	870
494	20231110	113900	785910830	16530	16530	16530	16530	64
495	20231110	113800	784852910	16520	16540	16540	16520	1757
496	20231110	113700	755820420	16540	16540	16540	16540	51
497	20231110	113600	754976880	16540	16550	16550	16540	448
498	20231110	113500	747566630	16550	16550	16550	16540	263
499	20231110	113400	743216010	16540	16550	16550	16540	84
500	20231110	113300	741826310	16550	16560	16560	16540	86
501	20231110	113200	740403160	16560	16560	16560	16560	45
502	20231110	113100	739657960	16560	16550	16560	16550	363
503	20231110	113000	733649930	16560	16560	16560	16550	479
504	20231110	112900	725722010	16560	16560	16560	16550	106
505	20231110	112800	723967070	16560	16560	16560	16550	105
506	20231110	112700	722228660	16550	16560	16560	16550	297
507	20231110	112600	717312840	16560	16560	16560	16550	548
508	20231110	112500	708242960	16550	16560	16560	16550	98
509	20231110	112400	706620560	16560	16560	16560	16560	25
510	20231110	112300	706206560	16560	16560	16560	16550	106
511	20231110	112200	704451810	16560	16560	16560	16550	87
512	20231110	112100	703011400	16550	16560	16560	16550	444
513	20231110	112000	695662760	16550	16560	16560	16550	165
514	20231110	111900	692931580	16560	16560	16560	16560	40
515	20231110	111800	692269180	16560	16560	16560	16550	145
516	20231110	111700	689868510	16560	16580	16580	16550	1393
517	20231110	111600	666799390	16580	16580	16580	16570	109
518	20231110	111500	664992670	16580	16580	16580	16570	210
519	20231110	111400	661512370	16570	16580	16580	16570	108
520	20231110	111300	659722210	16580	16580	16580	16580	51
521	20231110	111200	658876630	16580	16580	16580	16570	244
522	20231110	111100	654831990	16580	16580	16580	16580	43
523	20231110	111000	654119050	16570	16580	16580	16570	104
524	20231110	110900	652394950	16580	16570	16580	16570	243
525	20231110	110800	648366860	16580	16580	16580	16580	118
526	20231110	110700	646410420	16580	16570	16580	16570	123
527	20231110	110600	644371740	16580	16590	16590	16580	429
528	20231110	110500	637258530	16590	16590	16590	16580	95
529	20231110	110400	635682980	16580	16590	16590	16580	85
530	20231110	110300	634273200	16590	16590	16590	16580	151
531	20231110	110200	631768240	16590	16580	16590	16580	96
532	20231110	110100	630175950	16590	16590	16590	16580	103
533	20231110	110000	628467680	16590	16590	16590	16590	60
534	20231110	105900	627472280	16590	16590	16590	16580	122
535	20231110	105800	625449040	16590	16580	16590	16580	172
536	20231110	105700	622596060	16590	16590	16590	16590	86
537	20231110	105600	621169320	16580	16580	16590	16580	124
538	20231110	105500	619113040	16590	16590	16590	16580	96
539	20231110	105400	617520900	16590	16580	16590	16580	133
540	20231110	105300	615315290	16590	16590	16590	16590	60
541	20231110	105200	614319890	16580	16590	16590	16580	683
542	20231110	105100	602995300	16590	16600	16600	16590	625
543	20231110	105000	592626100	16600	16600	16610	16590	178
544	20231110	104900	589671690	16600	16600	16600	16600	52
545	20231110	104800	588808490	16610	16610	16610	16610	60
546	20231110	104700	587811890	16610	16600	16610	16600	158
547	20231110	104600	585188980	16590	16600	16600	16590	141
548	20231110	104500	582849240	16600	16590	16600	16590	244
549	20231110	104400	578801060	16590	16600	16600	16590	50
550	20231110	104300	577971210	16600	16600	16600	16590	147
551	20231110	104200	575531890	16600	16600	16600	16600	64
552	20231110	104100	574469490	16600	16600	16600	16590	90
553	20231110	104000	572975910	16590	16600	16600	16590	194
554	20231110	103900	569756010	16600	16600	16600	16590	192
555	20231110	103800	566570330	16600	16600	16600	16590	107
556	20231110	103700	564794490	16600	16610	16610	16600	54
557	20231110	103600	563897900	16590	16610	16610	16590	148
558	20231110	103500	561440800	16600	16610	16610	16600	189
559	20231110	103400	558302860	16610	16610	16610	16610	48
560	20231110	103300	557505580	16610	16610	16610	16600	146
561	20231110	103200	555081400	16610	16610	16610	16600	462
562	20231110	103100	547411750	16610	16610	16610	16610	43
563	20231110	103000	546697520	16610	16620	16620	16610	70
564	20231110	102900	545534720	16610	16630	16630	16610	107
565	20231110	102800	543756760	16640	16660	16660	16630	172
566	20231110	102700	540893510	16660	16670	16670	16660	45
567	20231110	102600	540143580	16670	16670	16670	16670	57
568	20231110	102500	539193390	16620	16610	16630	16600	354
569	20231110	102400	533311610	16600	16600	16610	16600	166
570	20231110	102300	530555690	16600	16610	16610	16600	1253
571	20231110	102200	509755680	16610	16610	16610	16600	260
572	20231110	102100	505437950	16610	16610	16610	16600	96
573	20231110	102000	503843890	16610	16610	16610	16610	50
574	20231110	101900	503013390	16610	16610	16610	16600	186
575	20231110	101800	499924270	16620	16620	16620	16610	108
576	20231110	101700	498129810	16620	16620	16620	16610	141
577	20231110	101600	495787300	16620	16620	16620	16620	73
578	20231110	101500	494574040	16620	16620	16620	16620	52
579	20231110	101400	493709800	16610	16620	16620	16610	127
580	20231110	101300	491599920	16620	16630	16630	16620	305
581	20231110	101200	486530430	16630	16620	16630	16620	112
582	20231110	101100	484668830	16620	16610	16620	16600	243
583	20231110	101000	480633330	16610	16610	16610	16600	88
584	20231110	100900	479172150	16610	16620	16620	16610	47
585	20231110	100800	478391360	16620	16620	16620	16620	49
586	20231110	100700	477576980	16610	16610	16610	16600	444
587	20231110	100600	470206280	16610	16640	16640	16610	59
588	20231110	100500	469225950	16650	16670	16670	16640	214
589	20231110	100400	465662970	16680	16660	16680	16640	82
590	20231110	100300	464296790	16650	16660	16660	16620	142
591	20231110	100200	461934860	16650	16610	16700	16610	372
592	20231110	100100	455748100	16630	16610	16640	16610	397
593	20231110	100000	449149200	16610	16590	16610	16590	596
594	20231110	095900	439260430	16580	16580	16590	16580	145
595	20231110	095800	436855890	16590	16590	16590	16580	117
596	20231110	095700	434915220	16590	16580	16590	16580	67
597	20231110	095600	433803990	16590	16580	16590	16560	140
598	20231110	095500	431483110	16580	16590	16590	16560	302
599	20231110	095400	426478560	16590	16600	16600	16590	36
600	20231110	095300	425881220	16600	16600	16610	16600	83
601	20231110	095200	424503000	16600	16570	16600	16550	516
602	20231110	095100	415951580	16570	16580	16580	16570	76
603	20231110	095000	414691720	16580	16600	16600	16580	71
604	20231110	094900	413513500	16600	16610	16610	16520	1854
605	20231110	094800	382809020	16600	16630	16630	16600	371
606	20231110	094700	376646310	16620	16630	16630	16620	75
607	20231110	094600	375399380	16620	16620	16630	16620	275
608	20231110	094500	370828040	16620	16600	16620	16600	273
609	20231110	094400	366294570	16610	16610	16610	16600	90
610	20231110	094300	364800170	16610	16610	16610	16610	212
611	20231110	094200	361278850	16600	16600	16610	16600	169
612	20231110	094100	358473150	16600	16610	16610	16600	993
613	20231110	094000	341988400	16610	16610	16610	16600	187
614	20231110	093900	338883470	16610	16620	16620	16600	627
615	20231110	093800	328470190	16620	16620	16620	16610	57
616	20231110	093700	327522900	16620	16620	16620	16620	117
617	20231110	093600	325578360	16630	16620	16630	16620	576
618	20231110	093500	316002040	16620	16620	16620	16620	45
619	20231110	093400	315254140	16610	16610	16620	16610	83
620	20231110	093300	313875050	16610	16630	16630	16610	721
621	20231110	093200	301895940	16620	16650	16650	16620	896
622	20231110	093100	286994060	16650	16640	16670	16640	348
623	20231110	093000	281202320	16690	16720	16720	16650	3417
624	20231110	092900	224232740	16730	16720	16760	16720	503
625	20231110	092800	215821330	16720	16720	16720	16700	223
626	20231110	092700	212095910	16720	16710	16720	16710	514
627	20231110	092600	203506370	16720	16760	16760	16720	98
628	20231110	092500	201865300	16750	16770	16770	16750	127
629	20231110	092400	199737100	16770	16750	16770	16750	913
630	20231110	092300	184437210	16730	16680	16730	16680	137
631	20231110	092200	182149580	16680	16690	16690	16670	286
632	20231110	092100	177379340	16690	16690	16700	16680	158
633	20231110	092000	174742880	16680	16700	16700	16670	119
634	20231110	091900	172758120	16670	16670	16670	16660	395
635	20231110	091800	166175570	16670	16680	16680	16660	259
636	20231110	091700	161860120	16680	16700	16710	16670	2762
637	20231110	091600	115782580	16700	16710	16710	16700	1041
638	20231110	091500	98396450	16710	16720	16720	16700	560
639	20231110	091400	89039080	16710	16760	16760	16710	568
640	20231110	091300	79535690	16770	16760	16770	16760	74
641	20231110	091200	78294910	16770	16720	16780	16720	325
642	20231110	091100	72859150	16710	16710	16720	16710	200
643	20231110	091000	69517100	16710	16770	16770	16710	303
644	20231110	090900	64449580	16770	16720	16770	16720	464
645	20231110	090800	56689050	16780	16730	16800	16700	614
646	20231110	090700	46417640	16750	16750	16750	16750	16
647	20231110	090600	46149640	16700	16740	16740	16700	259
648	20231110	090500	41816920	16700	16690	16710	16690	472
649	20231110	090400	33937570	16710	16720	16720	16700	228
650	20231110	090300	30127510	16730	16840	16840	16730	631
651	20231110	090200	19539630	16840	16840	16840	16840	10
652	20231110	090100	19371230	16830	16820	16830	16820	83
653	20231110	090000	17975030	16810	16850	16970	16810	967