KissMeData/126700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201500	2163286920	19160	19160	19160	19160	932
3	20231108	201400	2163286920	19160	19160	19160	19160	0
4	20231108	201300	2163286920	19160	19160	19160	19160	0
5	20231108	201200	2163286920	19160	19160	19160	19160	0
6	20231108	201100	2163286920	19160	19160	19160	19160	0
7	20231108	201000	2163286920	19160	19160	19160	19160	0
8	20231108	200900	2163286920	19160	19160	19160	19160	0
9	20231108	200800	2163286920	19160	19160	19160	19160	0
10	20231108	200700	2163286920	19160	19160	19160	19160	0
11	20231108	200600	2163286920	19160	19160	19160	19160	0
12	20231108	200500	2163286920	19160	19160	19160	19160	0
13	20231108	200400	2163286920	19160	19160	19160	19160	0
14	20231108	200300	2163286920	19160	19160	19160	19160	0
15	20231108	200200	2163286920	19160	19160	19160	19160	0
16	20231108	200100	2163286920	19160	19160	19160	19160	0
17	20231108	200000	2163286920	19160	19160	19160	19160	0
18	20231108	195900	2163286920	19160	19160	19160	19160	0
19	20231108	195800	2163286920	19160	19160	19160	19160	0
20	20231108	195700	2163286920	19160	19160	19160	19160	0
21	20231108	195600	2163286920	19160	19160	19160	19160	0
22	20231108	195500	2163286920	19160	19160	19160	19160	0
23	20231108	195400	2163286920	19160	19160	19160	19160	0
24	20231108	195300	2163286920	19160	19160	19160	19160	0
25	20231108	195200	2163286920	19160	19160	19160	19160	0
26	20231108	195100	2163286920	19160	19160	19160	19160	0
27	20231108	195000	2163286920	19160	19160	19160	19160	0
28	20231108	194900	2163286920	19160	19160	19160	19160	0
29	20231108	194800	2163286920	19160	19160	19160	19160	0
30	20231108	194700	2163286920	19160	19160	19160	19160	0
31	20231108	194600	2163286920	19160	19160	19160	19160	0
32	20231108	194500	2163286920	19160	19160	19160	19160	932
33	20231108	194400	2163286920	19160	19160	19160	19160	0
34	20231108	194300	2163286920	19160	19160	19160	19160	0
35	20231108	194200	2163286920	19160	19160	19160	19160	0
36	20231108	194100	2163286920	19160	19160	19160	19160	0
37	20231108	194000	2163286920	19160	19160	19160	19160	0
38	20231108	193900	2163286920	19160	19160	19160	19160	0
39	20231108	193800	2163286920	19160	19160	19160	19160	0
40	20231108	193700	2163286920	19160	19160	19160	19160	0
41	20231108	193600	2163286920	19160	19160	19160	19160	0
42	20231108	193500	2163286920	19160	19160	19160	19160	0
43	20231108	193400	2163286920	19160	19160	19160	19160	0
44	20231108	193300	2163286920	19160	19160	19160	19160	0
45	20231108	193200	2163286920	19160	19160	19160	19160	0
46	20231108	193100	2163286920	19160	19160	19160	19160	0
47	20231108	193000	2163286920	19160	19160	19160	19160	0
48	20231108	192900	2163286920	19160	19160	19160	19160	0
49	20231108	192800	2163286920	19160	19160	19160	19160	0
50	20231108	192700	2163286920	19160	19160	19160	19160	0
51	20231108	192600	2163286920	19160	19160	19160	19160	0
52	20231108	192500	2163286920	19160	19160	19160	19160	0
53	20231108	192400	2163286920	19160	19160	19160	19160	0
54	20231108	192300	2163286920	19160	19160	19160	19160	0
55	20231108	192200	2163286920	19160	19160	19160	19160	0
56	20231108	192100	2163286920	19160	19160	19160	19160	0
57	20231108	192000	2163286920	19160	19160	19160	19160	0
58	20231108	191900	2163286920	19160	19160	19160	19160	0
59	20231108	191800	2163286920	19160	19160	19160	19160	0
60	20231108	191700	2163286920	19160	19160	19160	19160	0
61	20231108	191600	2163286920	19160	19160	19160	19160	0
62	20231108	191500	2163286920	19160	19160	19160	19160	932
63	20231108	191400	2163286920	19160	19160	19160	19160	0
64	20231108	191300	2163286920	19160	19160	19160	19160	0
65	20231108	191200	2163286920	19160	19160	19160	19160	0
66	20231108	191100	2163286920	19160	19160	19160	19160	0
67	20231108	191000	2163286920	19160	19160	19160	19160	0
68	20231108	190900	2163286920	19160	19160	19160	19160	0
69	20231108	190800	2163286920	19160	19160	19160	19160	0
70	20231108	190700	2163286920	19160	19160	19160	19160	0
71	20231108	190600	2163286920	19160	19160	19160	19160	0
72	20231108	190500	2163286920	19160	19160	19160	19160	0
73	20231108	190400	2163286920	19160	19160	19160	19160	0
74	20231108	190300	2163286920	19160	19160	19160	19160	0
75	20231108	190200	2163286920	19160	19160	19160	19160	0
76	20231108	190100	2163286920	19160	19160	19160	19160	0
77	20231108	190000	2163286920	19160	19160	19160	19160	0
78	20231108	185900	2163286920	19160	19160	19160	19160	0
79	20231108	185800	2163286920	19160	19160	19160	19160	0
80	20231108	185700	2163286920	19160	19160	19160	19160	0
81	20231108	185600	2163286920	19160	19160	19160	19160	0
82	20231108	185500	2163286920	19160	19160	19160	19160	0
83	20231108	185400	2163286920	19160	19160	19160	19160	0
84	20231108	185300	2163286920	19160	19160	19160	19160	0
85	20231108	185200	2163286920	19160	19160	19160	19160	0
86	20231108	185100	2163286920	19160	19160	19160	19160	0
87	20231108	185000	2163286920	19160	19160	19160	19160	0
88	20231108	184900	2163286920	19160	19160	19160	19160	0
89	20231108	184800	2163286920	19160	19160	19160	19160	0
90	20231108	184700	2163286920	19160	19160	19160	19160	0
91	20231108	184600	2163286920	19160	19160	19160	19160	0
92	20231108	184500	2163286920	19160	19160	19160	19160	932
93	20231108	184400	2163286920	19160	19160	19160	19160	0
94	20231108	184300	2163286920	19160	19160	19160	19160	0
95	20231108	184200	2163286920	19160	19160	19160	19160	0
96	20231108	184100	2163286920	19160	19160	19160	19160	0
97	20231108	184000	2163286920	19160	19160	19160	19160	0
98	20231108	183900	2163286920	19160	19160	19160	19160	0
99	20231108	183800	2163286920	19160	19160	19160	19160	0
100	20231108	183700	2163286920	19160	19160	19160	19160	0
101	20231108	183600	2163286920	19160	19160	19160	19160	0
102	20231108	183500	2163286920	19160	19160	19160	19160	0
103	20231108	183400	2163286920	19160	19160	19160	19160	0
104	20231108	183300	2163286920	19160	19160	19160	19160	0
105	20231108	183200	2163286920	19160	19160	19160	19160	0
106	20231108	183100	2163286920	19160	19160	19160	19160	0
107	20231108	183000	2163286920	19160	19160	19160	19160	0
108	20231108	182900	2163286920	19160	19160	19160	19160	0
109	20231108	182800	2163286920	19160	19160	19160	19160	0
110	20231108	182700	2163286920	19160	19160	19160	19160	0
111	20231108	182600	2163286920	19160	19160	19160	19160	0
112	20231108	182500	2163286920	19160	19160	19160	19160	0
113	20231108	182400	2163286920	19160	19160	19160	19160	0
114	20231108	182300	2163286920	19160	19160	19160	19160	0
115	20231108	182200	2163286920	19160	19160	19160	19160	0
116	20231108	182100	2163286920	19160	19160	19160	19160	0
117	20231108	182000	2163286920	19160	19160	19160	19160	0
118	20231108	181900	2163286920	19160	19160	19160	19160	0
119	20231108	181800	2163286920	19160	19160	19160	19160	0
120	20231108	181700	2163286920	19160	19160	19160	19160	0
121	20231108	181600	2163286920	19160	19160	19160	19160	0
122	20231108	181500	2163286920	19160	19160	19160	19160	932
123	20231108	181400	2163286920	19160	19160	19160	19160	0
124	20231108	181300	2163286920	19160	19160	19160	19160	0
125	20231108	181200	2163286920	19160	19160	19160	19160	0
126	20231108	181100	2163286920	19160	19160	19160	19160	0
127	20231108	181000	2163286920	19160	19160	19160	19160	0
128	20231108	180900	2163286920	19160	19160	19160	19160	0
129	20231108	180800	2163286920	19160	19160	19160	19160	0
130	20231108	180700	2163286920	19160	19160	19160	19160	0
131	20231108	180600	2163286920	19160	19160	19160	19160	0
132	20231108	180500	2163286920	19160	19160	19160	19160	0
133	20231108	180400	2163286920	19160	19160	19160	19160	0
134	20231108	180300	2163286920	19160	19160	19160	19160	0
135	20231108	180200	2163286920	19160	19160	19160	19160	0
136	20231108	180100	2163286920	19160	19160	19160	19160	0
137	20231108	180000	2163286920	19160	19160	19160	19160	0
138	20231108	175900	2163286920	19160	19160	19160	19160	0
139	20231108	175800	2163286920	19160	19160	19160	19160	0
140	20231108	175700	2163286920	19160	19160	19160	19160	0
141	20231108	175600	2163286920	19160	19160	19160	19160	0
142	20231108	175500	2163286920	19160	19160	19160	19160	0
143	20231108	175400	2163286920	19160	19160	19160	19160	0
144	20231108	175300	2163286920	19160	19160	19160	19160	0
145	20231108	175200	2163286920	19160	19160	19160	19160	0
146	20231108	175100	2163286920	19160	19160	19160	19160	0
147	20231108	175000	2163286920	19160	19160	19160	19160	0
148	20231108	174900	2163286920	19160	19160	19160	19160	0
149	20231108	174800	2163286920	19160	19160	19160	19160	0
150	20231108	174700	2163286920	19160	19160	19160	19160	0
151	20231108	174600	2163286920	19160	19160	19160	19160	0
152	20231108	174500	2163286920	19160	19160	19160	19160	932
153	20231108	174400	2163286920	19160	19160	19160	19160	0
154	20231108	174300	2163286920	19160	19160	19160	19160	0
155	20231108	174200	2163286920	19160	19160	19160	19160	0
156	20231108	174100	2163286920	19160	19160	19160	19160	0
157	20231108	174000	2163286920	19160	19160	19160	19160	0
158	20231108	173900	2163286920	19160	19160	19160	19160	0
159	20231108	173800	2163286920	19160	19160	19160	19160	0
160	20231108	173700	2163286920	19160	19160	19160	19160	0
161	20231108	173600	2163286920	19160	19160	19160	19160	0
162	20231108	173500	2163286920	19160	19160	19160	19160	0
163	20231108	173400	2163286920	19160	19160	19160	19160	0
164	20231108	173300	2163286920	19160	19160	19160	19160	0
165	20231108	173200	2163286920	19160	19160	19160	19160	0
166	20231108	173100	2163286920	19160	19160	19160	19160	0
167	20231108	173000	2163286920	19160	19160	19160	19160	0
168	20231108	172900	2163286920	19160	19160	19160	19160	0
169	20231108	172800	2163286920	19160	19160	19160	19160	0
170	20231108	172700	2163286920	19160	19160	19160	19160	0
171	20231108	172600	2163286920	19160	19160	19160	19160	0
172	20231108	172500	2163286920	19160	19160	19160	19160	0
173	20231108	172400	2163286920	19160	19160	19160	19160	0
174	20231108	172300	2163286920	19160	19160	19160	19160	0
175	20231108	172200	2163286920	19160	19160	19160	19160	0
176	20231108	172100	2163286920	19160	19160	19160	19160	0
177	20231108	172000	2163286920	19160	19160	19160	19160	0
178	20231108	171900	2163286920	19160	19160	19160	19160	0
179	20231108	171800	2163286920	19160	19160	19160	19160	0
180	20231108	171700	2163286920	19160	19160	19160	19160	0
181	20231108	171600	2163286920	19160	19160	19160	19160	0
182	20231108	171500	2163286920	19160	19160	19160	19160	932
183	20231108	171400	2163286920	19160	19160	19160	19160	0
184	20231108	171300	2163286920	19160	19160	19160	19160	0
185	20231108	171200	2163286920	19160	19160	19160	19160	0
186	20231108	171100	2163286920	19160	19160	19160	19160	0
187	20231108	171000	2163286920	19160	19160	19160	19160	0
188	20231108	170900	2163286920	19160	19160	19160	19160	0
189	20231108	170800	2163286920	19160	19160	19160	19160	0
190	20231108	170700	2163286920	19160	19160	19160	19160	0
191	20231108	170600	2163286920	19160	19160	19160	19160	0
192	20231108	170500	2163286920	19160	19160	19160	19160	0
193	20231108	170400	2163286920	19160	19160	19160	19160	0
194	20231108	170300	2163286920	19160	19160	19160	19160	0
195	20231108	170200	2163286920	19160	19160	19160	19160	0
196	20231108	170100	2163286920	19160	19160	19160	19160	0
197	20231108	170000	2163286920	19160	19160	19160	19160	0
198	20231108	165900	2163286920	19160	19160	19160	19160	0
199	20231108	165800	2163286920	19160	19160	19160	19160	0
200	20231108	165700	2163286920	19160	19160	19160	19160	0
201	20231108	165600	2163286920	19160	19160	19160	19160	0
202	20231108	165500	2163286920	19160	19160	19160	19160	0
203	20231108	165400	2163286920	19160	19160	19160	19160	0
204	20231108	165300	2163286920	19160	19160	19160	19160	0
205	20231108	165200	2163286920	19160	19160	19160	19160	0
206	20231108	165100	2163286920	19160	19160	19160	19160	0
207	20231108	165000	2163286920	19160	19160	19160	19160	0
208	20231108	164900	2163286920	19160	19160	19160	19160	0
209	20231108	164800	2163286920	19160	19160	19160	19160	0
210	20231108	164700	2163286920	19160	19160	19160	19160	0
211	20231108	164600	2163286920	19160	19160	19160	19160	0
212	20231108	164500	2163286920	19160	19160	19160	19160	932
213	20231108	164400	2163286920	19160	19160	19160	19160	0
214	20231108	164300	2163286920	19160	19160	19160	19160	0
215	20231108	164200	2163286920	19160	19160	19160	19160	0
216	20231108	164100	2163286920	19160	19160	19160	19160	0
217	20231108	164000	2163286920	19160	19160	19160	19160	0
218	20231108	163900	2163286920	19160	19160	19160	19160	0
219	20231108	163800	2163286920	19160	19160	19160	19160	0
220	20231108	163700	2163286920	19160	19160	19160	19160	0
221	20231108	163600	2163286920	19160	19160	19160	19160	0
222	20231108	163500	2163286920	19160	19160	19160	19160	0
223	20231108	163400	2163286920	19160	19160	19160	19160	0
224	20231108	163300	2163286920	19160	19160	19160	19160	0
225	20231108	163200	2163286920	19160	19160	19160	19160	0
226	20231108	163100	2163286920	19160	19160	19160	19160	0
227	20231108	163000	2163286920	19160	19160	19160	19160	0
228	20231108	162900	2163286920	19160	19160	19160	19160	0
229	20231108	162800	2163286920	19160	19160	19160	19160	0
230	20231108	162700	2163286920	19160	19160	19160	19160	0
231	20231108	162600	2163286920	19160	19160	19160	19160	0
232	20231108	162500	2163286920	19160	19160	19160	19160	0
233	20231108	162400	2163286920	19160	19160	19160	19160	0
234	20231108	162300	2163286920	19160	19160	19160	19160	0
235	20231108	162200	2163286920	19160	19160	19160	19160	0
236	20231108	162100	2163286920	19160	19160	19160	19160	0
237	20231108	162000	2163286920	19160	19160	19160	19160	0
238	20231108	161900	2163286920	19160	19160	19160	19160	0
239	20231108	161800	2163286920	19160	19160	19160	19160	0
240	20231108	161700	2163286920	19160	19160	19160	19160	0
241	20231108	161600	2163286920	19160	19160	19160	19160	0
242	20231108	161500	2163286920	19160	19160	19160	19160	932
243	20231108	161400	2163286920	19160	19160	19160	19160	0
244	20231108	161300	2163286920	19160	19160	19160	19160	0
245	20231108	161200	2163286920	19160	19160	19160	19160	0
246	20231108	161100	2163286920	19160	19160	19160	19160	0
247	20231108	161000	2163286920	19160	19160	19160	19160	0
248	20231108	160900	2163286920	19160	19160	19160	19160	0
249	20231108	160800	2163286920	19160	19160	19160	19160	0
250	20231108	160700	2163286920	19160	19160	19160	19160	0
251	20231108	160600	2163286920	19160	19160	19160	19160	0
252	20231108	160500	2163286920	19160	19160	19160	19160	0
253	20231108	160400	2163286920	19160	19160	19160	19160	0
254	20231108	160300	2163286920	19160	19160	19160	19160	0
255	20231108	160200	2163286920	19160	19160	19160	19160	0
256	20231108	160100	2163286920	19160	19160	19160	19160	0
257	20231108	160000	2163286920	19160	19160	19160	19160	0
258	20231108	155900	2163286920	19160	19160	19160	19160	0
259	20231108	155800	2163286920	19160	19160	19160	19160	0
260	20231108	155700	2163286920	19160	19160	19160	19160	0
261	20231108	155600	2163286920	19160	19160	19160	19160	0
262	20231108	155500	2163286920	19160	19160	19160	19160	0
263	20231108	155400	2163286920	19160	19160	19160	19160	0
264	20231108	155300	2163286920	19160	19160	19160	19160	0
265	20231108	155200	2163286920	19160	19160	19160	19160	0
266	20231108	155100	2163286920	19160	19160	19160	19160	0
267	20231108	155000	2163286920	19160	19160	19160	19160	0
268	20231108	154900	2163286920	19160	19160	19160	19160	0
269	20231108	154800	2163286920	19160	19160	19160	19160	0
270	20231108	154700	2163286920	19160	19160	19160	19160	0
271	20231108	154600	2163286920	19160	19160	19160	19160	0
272	20231108	154500	2163286920	19160	19160	19160	19160	932
273	20231108	154400	2163286920	19160	19160	19160	19160	0
274	20231108	154300	2163286920	19160	19160	19160	19160	0
275	20231108	154200	2163286920	19160	19160	19160	19160	0
276	20231108	154100	2163286920	19160	19160	19160	19160	0
277	20231108	154000	2163286920	19160	19160	19160	19160	0
278	20231108	153900	2163286920	19160	19160	19160	19160	0
279	20231108	153800	2163286920	19160	19160	19160	19160	0
280	20231108	153700	2163286920	19160	19160	19160	19160	0
281	20231108	153600	2163286920	19160	19160	19160	19160	0
282	20231108	153500	2163286920	19160	19160	19160	19160	0
283	20231108	153400	2163286920	19160	19160	19160	19160	0
284	20231108	153300	2163286920	19160	19160	19160	19160	0
285	20231108	153200	2163286920	19160	19160	19160	19160	0
286	20231108	153100	2163286920	19160	19160	19160	19160	0
287	20231108	153000	2163286920	19160	19160	19160	19160	932
288	20231108	152900	2145429800	19150	19150	19150	19150	0
289	20231108	152800	2145429800	19150	19150	19150	19150	0
290	20231108	152700	2145429800	19150	19150	19150	19150	0
291	20231108	152600	2145429800	19150	19150	19150	19150	0
292	20231108	152500	2145429800	19150	19150	19150	19150	0
293	20231108	152400	2145429800	19150	19150	19150	19150	0
294	20231108	152300	2145429800	19150	19150	19150	19150	0
295	20231108	152200	2145429800	19150	19150	19150	19150	0
296	20231108	152100	2145429800	19150	19150	19150	19150	0
297	20231108	152000	2145429800	19150	19150	19150	19150	0
298	20231108	151900	2145429800	19150	19150	19170	19150	113
299	20231108	151800	2143265830	19180	19180	19180	19180	35
300	20231108	151700	2142594530	19180	19180	19180	19140	1157
301	20231108	151600	2120432120	19180	19170	19180	19170	3
302	20231108	151500	2120374600	19170	19200	19200	19170	35
303	20231108	151400	2119703350	19200	19200	19200	19200	33
304	20231108	151300	2119069750	19200	19200	19200	19190	4
305	20231108	151200	2118992970	19200	19190	19200	19190	35
306	20231108	151100	2118321080	19200	19190	19200	19190	126
307	20231108	151000	2115902120	19210	19200	19210	19200	313
308	20231108	150900	2109890680	19200	19200	19210	19190	240
309	20231108	150800	2105281220	19200	19190	19210	19190	249
310	20231108	150700	2100498480	19210	19160	19210	19160	102
311	20231108	150600	2098540810	19170	19160	19170	19160	8
312	20231108	150500	2098387490	19170	19180	19200	19160	77
313	20231108	150400	2096911450	19210	19180	19210	19170	27
314	20231108	150300	2096393740	19180	19200	19210	19180	143
315	20231108	150200	2093650130	19180	19200	19230	19180	19
316	20231108	150100	2093285370	19250	19260	19260	19230	9
317	20231108	150000	2093112070	19230	19240	19290	19230	106
318	20231108	145900	2091070350	19220	19240	19250	19220	39
319	20231108	145800	2090320020	19240	19240	19240	19240	50
320	20231108	145700	2089358020	19240	19240	19240	19240	132
321	20231108	145600	2086818340	19240	19200	19240	19200	111
322	20231108	145500	2084685790	19190	19200	19200	19190	104
323	20231108	145400	2082689280	19200	19180	19200	19180	152
324	20231108	145300	2079773860	19180	19200	19200	19180	245
325	20231108	145200	2075073260	19200	19200	19200	19190	216
326	20231108	145100	2070926190	19200	19180	19200	19180	70
327	20231108	145000	2069583540	19180	19170	19180	19170	81
328	20231108	144900	2068029980	19170	19180	19200	19160	186
329	20231108	144800	2064463830	19180	19220	19220	19180	2814
330	20231108	144700	2010410760	19220	19230	19230	19220	1095
331	20231108	144600	1989364100	19220	19230	19230	19220	31
332	20231108	144500	1988768210	19230	19220	19230	19220	320
333	20231108	144400	1982615860	19220	19220	19220	19220	334
334	20231108	144300	1976196380	19230	19240	19240	19230	76
335	20231108	144200	1974734890	19230	19230	19230	19220	1983
336	20231108	144100	1936615850	19230	19240	19250	19230	1310
337	20231108	144000	1911421930	19240	19240	19240	19240	227
338	20231108	143900	1907054450	19260	19240	19260	19240	101
339	20231108	143800	1905110390	19260	19260	19260	19260	106
340	20231108	143700	1903068830	19260	19260	19260	19240	1485
341	20231108	143600	1874495910	19260	19250	19260	19250	77
342	20231108	143500	1873013610	19250	19250	19260	19250	1464
343	20231108	143400	1844831590	19260	19250	19260	19250	374
344	20231108	143300	1837631040	19260	19260	19260	19260	842
345	20231108	143200	1821414120	19260	19270	19280	19260	2484
346	20231108	143100	1773556500	19300	19280	19300	19280	106
347	20231108	143000	1771512800	19280	19300	19310	19280	3901
348	20231108	142900	1696274060	19300	19290	19300	19290	75
349	20231108	142800	1694826960	19310	19300	19310	19300	86
350	20231108	142700	1693167050	19300	19310	19310	19290	341
351	20231108	142600	1686586540	19310	19300	19310	19290	1317
352	20231108	142500	1661180840	19300	19320	19330	19290	484
353	20231108	142400	1651838640	19320	19330	19330	19320	127
354	20231108	142300	1649383750	19330	19360	19360	19330	43
355	20231108	142200	1648552440	19340	19340	19340	19340	75
356	20231108	142100	1647101940	19340	19340	19340	19340	75
357	20231108	142000	1645651440	19340	19330	19340	19330	173
358	20231108	141900	1642306580	19320	19320	19340	19320	434
359	20231108	141800	1633921680	19340	19340	19340	19340	76
360	20231108	141700	1632451840	19340	19340	19350	19340	146
361	20231108	141600	1629627900	19350	19350	19350	19340	473
362	20231108	141500	1620475650	19370	19360	19370	19360	77
363	20231108	141400	1618984920	19360	19380	19380	19360	80
364	20231108	141300	1617434540	19380	19360	19390	19360	135
365	20231108	141200	1614818850	19370	19390	19390	19370	77
366	20231108	141100	1613327320	19370	19390	19390	19370	77
367	20231108	141000	1611834310	19390	19390	19390	19390	138
368	20231108	140900	1609158490	19380	19380	19390	19380	109
369	20231108	140800	1607045040	19390	19390	19390	19380	101
370	20231108	140700	1605086680	19380	19380	19380	19380	78
371	20231108	140600	1603575040	19370	19390	19390	19370	138
372	20231108	140500	1600899940	19380	19380	19390	19380	8
373	20231108	140400	1600744890	19380	19380	19380	19380	80
374	20231108	140300	1599194490	19390	19390	19390	19390	91
375	20231108	140200	1597430000	19400	19400	19400	19400	154
376	20231108	140100	1594442400	19390	19380	19390	19380	118
377	20231108	140000	1592155280	19380	19400	19400	19380	93
378	20231108	135900	1590351400	19400	19390	19400	19390	96
379	20231108	135800	1588489190	19380	19400	19400	19380	120
380	20231108	135700	1586161790	19400	19410	19410	19400	759
381	20231108	135600	1571435950	19410	19420	19430	19410	138
382	20231108	135500	1568755170	19420	19430	19430	19420	70
383	20231108	135400	1567395400	19430	19430	19430	19430	74
384	20231108	135300	1565957580	19430	19430	19430	19430	111
385	20231108	135200	1563800850	19430	19430	19440	19430	181
386	20231108	135100	1560282620	19410	19420	19420	19410	102
387	20231108	135000	1558302750	19440	19440	19440	19420	122
388	20231108	134900	1555931520	19440	19440	19440	19440	200
389	20231108	134800	1552043520	19440	19460	19460	19440	128
390	20231108	134700	1549553060	19460	19460	19460	19460	75
391	20231108	134600	1548093560	19460	19450	19470	19450	475
392	20231108	134500	1538846400	19450	19440	19450	19430	462
393	20231108	134400	1529864960	19440	19430	19440	19430	353
394	20231108	134300	1523004490	19430	19450	19450	19430	334
395	20231108	134200	1516513480	19460	19450	19460	19450	1225
396	20231108	134100	1492675440	19460	19460	19480	19460	416
397	20231108	134000	1484576880	19440	19430	19460	19410	1870
398	20231108	133900	1448245810	19420	19370	19430	19370	4744
399	20231108	133800	1356238770	19370	19350	19370	19350	1329
400	20231108	133700	1330510620	19370	19340	19370	19340	1632
401	20231108	133600	1298920480	19300	19340	19340	19300	1354
402	20231108	133500	1272750460	19340	19300	19340	19300	1166
403	20231108	133400	1250212150	19280	19290	19300	19280	77
404	20231108	133300	1248726830	19290	19300	19300	19290	106
405	20231108	133200	1246681040	19300	19310	19320	19300	94
406	20231108	133100	1244865990	19310	19310	19320	19310	468
407	20231108	133000	1235826460	19290	19280	19310	19280	194
408	20231108	132900	1232082530	19270	19250	19270	19250	311
409	20231108	132800	1226095030	19250	19230	19250	19230	1165
410	20231108	132700	1203671910	19240	19240	19240	19240	74
411	20231108	132600	1202248150	19240	19240	19240	19240	280
412	20231108	132500	1196860950	19230	19230	19230	19230	1
413	20231108	132400	1196841720	19230	19230	19230	19230	77
414	20231108	132300	1195361010	19230	19230	19230	19230	79
415	20231108	132200	1193841840	19230	19240	19240	19230	331
416	20231108	132100	1187474960	19240	19240	19240	19240	75
417	20231108	132000	1186031960	19240	19240	19240	19240	75
418	20231108	131900	1184588960	19240	19220	19240	19220	111
419	20231108	131800	1182454840	19220	19220	19220	19220	0
420	20231108	131700	1182454840	19220	19220	19220	19220	74
421	20231108	131600	1181032560	19220	19220	19220	19220	150
422	20231108	131500	1178149560	19220	19210	19220	19210	101
423	20231108	131400	1176208980	19200	19200	19200	19200	12
424	20231108	131300	1175978580	19200	19200	19200	19200	75
425	20231108	131200	1174538580	19200	19200	19200	19200	112
426	20231108	131100	1172388180	19200	19200	19200	19200	1
427	20231108	131000	1172368980	19200	19200	19200	19200	1
428	20231108	130900	1172349780	19200	19190	19200	19190	41
429	20231108	130800	1171562980	19190	19170	19190	19170	49
430	20231108	130700	1170623540	19160	19160	19160	19160	0
431	20231108	130600	1170623540	19160	19170	19170	19160	38
432	20231108	130500	1169895440	19170	19170	19170	19170	503
433	20231108	130400	1160252930	19170	19160	19170	19160	45
434	20231108	130300	1159390410	19170	19170	19170	19170	9
435	20231108	130200	1159217880	19170	19170	19170	19170	4
436	20231108	130100	1159141200	19170	19180	19180	19170	59
437	20231108	130000	1158009870	19180	19180	19180	19180	5
438	20231108	125900	1157913970	19180	19180	19180	19180	4
439	20231108	125800	1157837250	19180	19180	19180	19180	34
440	20231108	125700	1157185130	19160	19180	19180	19160	18
441	20231108	125600	1156840210	19180	19160	19190	19160	16
442	20231108	125500	1156533540	19190	19200	19200	19190	5
443	20231108	125400	1156437560	19160	19200	19200	19160	970
444	20231108	125300	1137850350	19200	19200	19200	19200	2
445	20231108	125200	1137811950	19200	19200	19200	19200	18
446	20231108	125100	1137466350	19200	19190	19200	19190	20
447	20231108	125000	1137082540	19180	19170	19180	19160	120
448	20231108	124900	1134783000	19160	19160	19160	19160	70
449	20231108	124800	1133441800	19160	19160	19160	19160	0
450	20231108	124700	1133441800	19160	19150	19160	19150	103
451	20231108	124600	1131468350	19160	19160	19160	19160	31
452	20231108	124500	1130874390	19150	19150	19150	19150	0
453	20231108	124400	1130874390	19150	19150	19150	19150	36
454	20231108	124300	1130184990	19160	19150	19160	19150	37
455	20231108	124200	1129476120	19160	19160	19160	19160	1
456	20231108	124100	1129456960	19150	19150	19150	19150	37
457	20231108	124000	1128748410	19150	19160	19160	19150	2
458	20231108	123900	1128710100	19160	19160	19160	19160	30
459	20231108	123800	1128135300	19150	19150	19150	19150	36
460	20231108	123700	1127445900	19160	19160	19160	19160	0
461	20231108	123600	1127445900	19160	19160	19160	19160	32
462	20231108	123500	1126832780	19150	19160	19160	19150	85
463	20231108	123400	1125205020	19150	19150	19150	19150	145
464	20231108	123300	1122428270	19150	19180	19180	19150	2558
465	20231108	123200	1073420270	19190	19190	19190	19160	70
466	20231108	123100	1072078050	19190	19170	19190	19170	486
467	20231108	123000	1062761390	19170	19170	19200	19170	523
468	20231108	122900	1052735450	19170	19180	19180	19170	210
469	20231108	122800	1048709450	19170	19170	19170	19170	0
470	20231108	122700	1048709450	19170	19200	19200	19170	716
471	20231108	122600	1034976590	19180	19180	19180	19180	631
472	20231108	122500	1022874010	19190	19200	19200	19190	32
473	20231108	122400	1022259920	19180	19180	19180	19180	246
474	20231108	122300	1017541640	19200	19200	19200	19200	1
475	20231108	122200	1017522440	19190	19190	19190	19190	888
476	20231108	122100	1000481720	19200	19200	19200	19200	35
477	20231108	122000	999809720	19210	19210	19210	19210	3
478	20231108	121900	999752090	19180	19180	19180	19180	0
479	20231108	121800	999752090	19180	19220	19220	19180	67
480	20231108	121700	998465830	19220	19220	19220	19220	1
481	20231108	121600	998446610	19220	19220	19220	19220	0
482	20231108	121500	998446610	19220	19220	19220	19220	1
483	20231108	121400	998427390	19220	19210	19220	19210	30
484	20231108	121300	997850820	19220	19180	19220	19180	4
485	20231108	121200	997774060	19180	19220	19220	19180	51
486	20231108	121100	996795280	19220	19220	19220	19220	0
487	20231108	121000	996795280	19220	19180	19220	19180	107
488	20231108	120900	994741740	19190	19190	19190	19190	926
489	20231108	120800	976971800	19190	19190	19190	19190	0
490	20231108	120700	976971800	19190	19220	19220	19190	70
491	20231108	120600	975627570	19220	19220	19220	19220	7
492	20231108	120500	975493030	19220	19220	19220	19220	1
493	20231108	120400	975473810	19220	19220	19220	19220	3
494	20231108	120300	975416150	19210	19210	19210	19210	35
495	20231108	120200	974743800	19210	19210	19210	19210	0
496	20231108	120100	974743800	19210	19210	19210	19210	6
497	20231108	120000	974628540	19220	19220	19220	19220	31
498	20231108	115900	974032720	19190	19190	19190	19190	0
499	20231108	115800	974032720	19190	19200	19200	19190	40
500	20231108	115700	973265110	19220	19220	19220	19220	2
501	20231108	115600	973226670	19210	19210	19210	19210	36
502	20231108	115500	972535110	19190	19210	19210	19190	137
503	20231108	115400	969904080	19210	19220	19220	19210	5
504	20231108	115300	969808020	19220	19190	19220	19190	66
505	20231108	115200	968540580	19190	19210	19210	19190	200
506	20231108	115100	964702560	19210	19210	19210	19210	3
507	20231108	115000	964644930	19220	19220	19220	19220	2
508	20231108	114900	964606490	19220	19220	19220	19220	37
509	20231108	114800	963895350	19190	19190	19190	19190	0
510	20231108	114700	963895350	19190	19190	19220	19190	86
511	20231108	114600	962244940	19200	19200	19200	19200	1
512	20231108	114500	962225740	19200	19200	19200	19200	50
513	20231108	114400	961265740	19200	19220	19220	19200	20
514	20231108	114300	960881720	19200	19200	19200	19200	0
515	20231108	114200	960881720	19200	19220	19220	19200	33
516	20231108	114100	960247520	19220	19220	19220	19220	0
517	20231108	114000	960247520	19220	19220	19220	19220	2
518	20231108	113900	960209080	19220	19220	19220	19220	3
519	20231108	113800	960151420	19230	19230	19230	19230	31
520	20231108	113700	959555290	19230	19230	19230	19230	91
521	20231108	113600	957805360	19230	19230	19230	19230	1
522	20231108	113500	957786130	19230	19230	19230	19230	0
523	20231108	113400	957786130	19230	19230	19230	19230	31
524	20231108	113300	957190000	19190	19190	19190	19190	43
525	20231108	113200	956364830	19230	19230	19230	19230	18
526	20231108	113100	956018690	19220	19200	19220	19200	39
527	20231108	113000	955269700	19200	19200	19200	19200	41
528	20231108	112900	954482500	19200	19200	19200	19200	0
529	20231108	112800	954482500	19200	19200	19200	19200	96
530	20231108	112700	952639300	19200	19210	19210	19190	42
531	20231108	112600	951833250	19200	19200	19200	19200	0
532	20231108	112500	951833250	19200	19200	19200	19200	3
533	20231108	112400	951775650	19210	19230	19230	19210	33
534	20231108	112300	951141680	19200	19240	19240	19200	157
535	20231108	112200	948126880	19240	19200	19240	19200	54
536	20231108	112100	947090040	19200	19240	19240	19200	25
537	20231108	112000	946609960	19220	19220	19220	19220	30
538	20231108	111900	946033360	19220	19220	19220	19220	3
539	20231108	111800	945975700	19240	19240	19240	19240	0
540	20231108	111700	945975700	19240	19240	19240	19220	45
541	20231108	111600	945110560	19200	19200	19200	19200	240
542	20231108	111500	940502560	19240	19240	19240	19240	0
543	20231108	111400	940502560	19240	19230	19240	19230	502
544	20231108	111300	930844120	19240	19240	19240	19240	30
545	20231108	111200	930266920	19240	19240	19240	19240	1
546	20231108	111100	930247680	19250	19250	19250	19250	1
547	20231108	111000	930228430	19240	19250	19250	19240	2
548	20231108	110900	930189940	19250	19250	19250	19250	30
549	20231108	110800	929612440	19250	19250	19250	19250	1
550	20231108	110700	929593190	19200	19220	19220	19200	174
551	20231108	110600	926251760	19200	19190	19200	19190	65
552	20231108	110500	925003790	19200	19200	19200	19200	360
553	20231108	110400	918091790	19200	19200	19200	19200	232
554	20231108	110300	913637390	19200	19220	19220	19200	576
555	20231108	110200	902569510	19220	19250	19250	19220	33
556	20231108	110100	901934350	19250	19250	19250	19250	2
557	20231108	110000	901895850	19250	19250	19250	19220	7
558	20231108	105900	901761190	19240	19220	19240	19220	157
559	20231108	105800	898741970	19220	19220	19230	19220	62
560	20231108	105700	897550320	19230	19220	19230	19220	48
561	20231108	105600	896627510	19210	19220	19220	19210	25
562	20231108	105500	896147090	19230	19220	19230	19220	40
563	20231108	105400	895377920	19230	19230	19230	19230	2
564	20231108	105300	895339460	19220	19230	19230	19220	42
565	20231108	105200	894532190	19220	19220	19220	19220	3
566	20231108	105100	894474530	19230	19240	19240	19230	38
567	20231108	105000	893743770	19240	19240	19240	19240	0
568	20231108	104900	893743770	19240	19240	19240	19240	0
569	20231108	104800	893743770	19240	19240	19240	19240	32
570	20231108	104700	893128090	19240	19240	19240	19240	19
571	20231108	104600	892762530	19250	19250	19250	19250	8
572	20231108	104500	892608530	19250	19250	19250	19250	31
573	20231108	104400	892011780	19220	19220	19220	19220	36
574	20231108	104300	891319860	19220	19230	19250	19220	1163
575	20231108	104200	868938830	19220	19220	19220	19220	32
576	20231108	104100	868323790	19230	19220	19230	19220	266
577	20231108	104000	863211250	19220	19220	19220	19220	48
578	20231108	103900	862288690	19220	19230	19230	19220	3
579	20231108	103800	862231010	19240	19210	19240	19210	133
580	20231108	103700	859672930	19240	19240	19240	19240	10
581	20231108	103600	859480530	19200	19200	19200	19200	397
582	20231108	103500	851858130	19200	19240	19240	19200	55
583	20231108	103400	850802090	19240	19240	19240	19240	30
584	20231108	103300	850224890	19240	19240	19240	19240	100
585	20231108	103200	848300890	19250	19250	19250	19200	71
586	20231108	103100	846937140	19250	19300	19300	19250	116
587	20231108	103000	844704090	19300	19270	19300	19250	106
588	20231108	102900	842662920	19270	19270	19270	19270	0
589	20231108	102800	842662920	19270	19270	19270	19250	1726
590	20231108	102700	809417990	19270	19280	19280	19270	111
591	20231108	102600	807278970	19270	19300	19300	19270	1161
592	20231108	102500	784905600	19300	19300	19300	19300	1
593	20231108	102400	784886300	19270	19270	19270	19270	36
594	20231108	102300	784192580	19270	19290	19290	19270	2244
595	20231108	102200	740932160	19310	19310	19310	19310	51
596	20231108	102100	739947350	19290	19290	19290	19290	0
597	20231108	102000	739947350	19290	19310	19310	19290	806
598	20231108	101900	724393820	19300	19300	19300	19300	294
599	20231108	101800	718719620	19290	19310	19310	19290	266
600	20231108	101700	713587110	19340	19340	19340	19340	0
601	20231108	101600	713587110	19340	19330	19350	19320	4663
602	20231108	101500	623482970	19340	19350	19350	19340	12
603	20231108	101400	623250870	19350	19360	19360	19350	129
604	20231108	101300	620754620	19360	19390	19390	19350	297
605	20231108	101200	615002070	19390	19380	19390	19380	1747
606	20231108	101100	581140940	19390	19370	19390	19370	2107
607	20231108	101000	540308560	19370	19290	19370	19290	5143
608	20231108	100900	440872170	19290	19260	19290	19260	156
609	20231108	100800	437867580	19260	19260	19260	19260	259
610	20231108	100700	432879240	19260	19270	19300	19260	4719
611	20231108	100600	341827450	19260	19190	19260	19190	453
612	20231108	100500	333121170	19170	19170	19170	19170	498
613	20231108	100400	323574510	19170	19170	19170	19170	304
614	20231108	100300	317746830	19170	19170	19170	19170	3
615	20231108	100200	317689320	19170	19170	19170	19170	50
616	20231108	100100	316730820	19180	19170	19180	19170	144
617	20231108	100000	313969580	19180	19180	19180	19180	102
618	20231108	095900	312013220	19170	19180	19190	19170	445
619	20231108	095800	303480640	19180	19190	19190	19180	35
620	20231108	095700	302809040	19190	19190	19190	19190	60
621	20231108	095600	301657640	19240	19240	19240	19240	1
622	20231108	095500	301638400	19200	19200	19200	19200	1
623	20231108	095400	301619200	19210	19220	19240	19200	934
624	20231108	095300	283684760	19240	19250	19250	19240	51
625	20231108	095200	282703310	19260	19260	19260	19260	9
626	20231108	095100	282529970	19260	19250	19260	19250	44
627	20231108	095000	281682900	19250	19260	19260	19250	9
628	20231108	094900	281509640	19230	19230	19230	19230	250
629	20231108	094800	276702140	19270	19270	19270	19270	14
630	20231108	094700	276432360	19270	19270	19270	19270	30
631	20231108	094600	275854260	19270	19270	19270	19270	6
632	20231108	094500	275738640	19270	19270	19270	19200	48
633	20231108	094400	274814620	19270	19290	19290	19270	137
634	20231108	094300	272173930	19260	19200	19260	19200	427
635	20231108	094200	263954840	19210	19160	19210	19160	102
636	20231108	094100	261996150	19150	19200	19200	19150	157
637	20231108	094000	258986900	19190	19190	19190	19190	89
638	20231108	093900	257278990	19190	19200	19200	19190	156
639	20231108	093800	254284320	19200	19230	19230	19200	185
640	20231108	093700	250730670	19230	19250	19250	19230	18
641	20231108	093600	250384280	19260	19260	19260	19260	37
642	20231108	093500	249671660	19260	19260	19260	19250	343
643	20231108	093400	243065500	19260	19260	19260	19260	30
644	20231108	093300	242487700	19260	19200	19260	19200	28
645	20231108	093200	241949020	19260	19260	19260	19260	2
646	20231108	093100	241910500	19260	19260	19260	19260	14
647	20231108	093000	241640860	19260	19270	19300	19260	1427
648	20231108	092900	214129420	19270	19240	19270	19240	1504
649	20231108	092800	185179320	19230	19200	19230	19200	1426
650	20231108	092700	157788010	19200	19190	19200	19190	3
651	20231108	092600	157730420	19190	19170	19200	19170	1067
652	20231108	092500	137275240	19160	19160	19160	19160	25
653	20231108	092400	136796240	19150	19150	19150	19150	0
654	20231108	092300	136796240	19150	19150	19150	19140	24
655	20231108	092200	136336690	19150	19150	19150	19140	308
656	20231108	092100	130441410	19170	19170	19170	19170	11
657	20231108	092000	130230540	19170	19170	19170	19170	2
658	20231108	091900	130192200	19140	19180	19180	19140	28
659	20231108	091800	129656240	19180	19140	19180	19140	91
660	20231108	091700	127914460	19120	19140	19140	19120	52
661	20231108	091600	126920180	19140	19200	19200	19120	118
662	20231108	091500	124662760	19210	19210	19210	19210	0
663	20231108	091400	124662760	19210	19210	19210	19210	0
664	20231108	091300	124662760	19210	19210	19210	19120	10
665	20231108	091200	124471110	19130	19130	19130	19120	165
666	20231108	091100	121315160	19130	19140	19140	19130	159
667	20231108	091000	118272930	19140	19140	19140	19140	0
668	20231108	090900	118272930	19140	19140	19140	19140	0
669	20231108	090800	118272930	19140	19240	19240	19140	66
670	20231108	090700	117007090	19250	19260	19260	19250	171
671	20231108	090600	113713780	19260	19210	19340	19210	1860
672	20231108	090500	77897800	19220	19240	19240	19010	2353
673	20231108	090400	32880400	19250	19240	19260	19240	831
674	20231108	090300	16884950	19220	19210	19250	19210	563
675	20231108	090200	6063750	19220	19210	19220	19210	155
676	20231108	090100	3084680	19210	19220	19220	19160	8
677	20231108	090000	2931130	19210	19150	19210	19150	153