KissMeData/382840/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	211800	1038558190	15560	15560	15560	15560	3904
3	20231110	211700	1038558190	15560	15560	15560	15560	0
4	20231110	211600	1038558190	15560	15560	15560	15560	0
5	20231110	211500	1038558190	15560	15560	15560	15560	0
6	20231110	211400	1038558190	15560	15560	15560	15560	0
7	20231110	211300	1038558190	15560	15560	15560	15560	0
8	20231110	211200	1038558190	15560	15560	15560	15560	0
9	20231110	211100	1038558190	15560	15560	15560	15560	0
10	20231110	211000	1038558190	15560	15560	15560	15560	0
11	20231110	210900	1038558190	15560	15560	15560	15560	0
12	20231110	210800	1038558190	15560	15560	15560	15560	0
13	20231110	210700	1038558190	15560	15560	15560	15560	0
14	20231110	210600	1038558190	15560	15560	15560	15560	0
15	20231110	210500	1038558190	15560	15560	15560	15560	0
16	20231110	210400	1038558190	15560	15560	15560	15560	0
17	20231110	210300	1038558190	15560	15560	15560	15560	0
18	20231110	210200	1038558190	15560	15560	15560	15560	0
19	20231110	210100	1038558190	15560	15560	15560	15560	0
20	20231110	210000	1038558190	15560	15560	15560	15560	0
21	20231110	205900	1038558190	15560	15560	15560	15560	0
22	20231110	205800	1038558190	15560	15560	15560	15560	0
23	20231110	205700	1038558190	15560	15560	15560	15560	0
24	20231110	205600	1038558190	15560	15560	15560	15560	0
25	20231110	205500	1038558190	15560	15560	15560	15560	0
26	20231110	205400	1038558190	15560	15560	15560	15560	0
27	20231110	205300	1038558190	15560	15560	15560	15560	0
28	20231110	205200	1038558190	15560	15560	15560	15560	0
29	20231110	205100	1038558190	15560	15560	15560	15560	0
30	20231110	205000	1038558190	15560	15560	15560	15560	0
31	20231110	204900	1038558190	15560	15560	15560	15560	0
32	20231110	204800	1038558190	15560	15560	15560	15560	3904
33	20231110	204700	1038558190	15560	15560	15560	15560	0
34	20231110	204600	1038558190	15560	15560	15560	15560	0
35	20231110	204500	1038558190	15560	15560	15560	15560	0
36	20231110	204400	1038558190	15560	15560	15560	15560	0
37	20231110	204300	1038558190	15560	15560	15560	15560	0
38	20231110	204200	1038558190	15560	15560	15560	15560	0
39	20231110	204100	1038558190	15560	15560	15560	15560	0
40	20231110	204000	1038558190	15560	15560	15560	15560	0
41	20231110	203900	1038558190	15560	15560	15560	15560	0
42	20231110	203800	1038558190	15560	15560	15560	15560	0
43	20231110	203700	1038558190	15560	15560	15560	15560	0
44	20231110	203600	1038558190	15560	15560	15560	15560	0
45	20231110	203500	1038558190	15560	15560	15560	15560	0
46	20231110	203400	1038558190	15560	15560	15560	15560	0
47	20231110	203300	1038558190	15560	15560	15560	15560	0
48	20231110	203200	1038558190	15560	15560	15560	15560	0
49	20231110	203100	1038558190	15560	15560	15560	15560	0
50	20231110	203000	1038558190	15560	15560	15560	15560	0
51	20231110	202900	1038558190	15560	15560	15560	15560	0
52	20231110	202800	1038558190	15560	15560	15560	15560	0
53	20231110	202700	1038558190	15560	15560	15560	15560	0
54	20231110	202600	1038558190	15560	15560	15560	15560	0
55	20231110	202500	1038558190	15560	15560	15560	15560	0
56	20231110	202400	1038558190	15560	15560	15560	15560	0
57	20231110	202300	1038558190	15560	15560	15560	15560	0
58	20231110	202200	1038558190	15560	15560	15560	15560	0
59	20231110	202100	1038558190	15560	15560	15560	15560	0
60	20231110	202000	1038558190	15560	15560	15560	15560	0
61	20231110	201900	1038558190	15560	15560	15560	15560	0
62	20231110	201800	1038558190	15560	15560	15560	15560	3904
63	20231110	201700	1038558190	15560	15560	15560	15560	0
64	20231110	201600	1038558190	15560	15560	15560	15560	0
65	20231110	201500	1038558190	15560	15560	15560	15560	0
66	20231110	201400	1038558190	15560	15560	15560	15560	0
67	20231110	201300	1038558190	15560	15560	15560	15560	0
68	20231110	201200	1038558190	15560	15560	15560	15560	0
69	20231110	201100	1038558190	15560	15560	15560	15560	0
70	20231110	201000	1038558190	15560	15560	15560	15560	0
71	20231110	200900	1038558190	15560	15560	15560	15560	0
72	20231110	200800	1038558190	15560	15560	15560	15560	0
73	20231110	200700	1038558190	15560	15560	15560	15560	0
74	20231110	200600	1038558190	15560	15560	15560	15560	0
75	20231110	200500	1038558190	15560	15560	15560	15560	0
76	20231110	200400	1038558190	15560	15560	15560	15560	0
77	20231110	200300	1038558190	15560	15560	15560	15560	0
78	20231110	200200	1038558190	15560	15560	15560	15560	0
79	20231110	200100	1038558190	15560	15560	15560	15560	0
80	20231110	200000	1038558190	15560	15560	15560	15560	0
81	20231110	195900	1038558190	15560	15560	15560	15560	0
82	20231110	195800	1038558190	15560	15560	15560	15560	0
83	20231110	195700	1038558190	15560	15560	15560	15560	0
84	20231110	195600	1038558190	15560	15560	15560	15560	0
85	20231110	195500	1038558190	15560	15560	15560	15560	0
86	20231110	195400	1038558190	15560	15560	15560	15560	0
87	20231110	195300	1038558190	15560	15560	15560	15560	0
88	20231110	195200	1038558190	15560	15560	15560	15560	0
89	20231110	195100	1038558190	15560	15560	15560	15560	0
90	20231110	195000	1038558190	15560	15560	15560	15560	0
91	20231110	194900	1038558190	15560	15560	15560	15560	0
92	20231110	194800	1038558190	15560	15560	15560	15560	3904
93	20231110	194700	1038558190	15560	15560	15560	15560	0
94	20231110	194600	1038558190	15560	15560	15560	15560	0
95	20231110	194500	1038558190	15560	15560	15560	15560	0
96	20231110	194400	1038558190	15560	15560	15560	15560	0
97	20231110	194300	1038558190	15560	15560	15560	15560	0
98	20231110	194200	1038558190	15560	15560	15560	15560	0
99	20231110	194100	1038558190	15560	15560	15560	15560	0
100	20231110	194000	1038558190	15560	15560	15560	15560	0
101	20231110	193900	1038558190	15560	15560	15560	15560	0
102	20231110	193800	1038558190	15560	15560	15560	15560	0
103	20231110	193700	1038558190	15560	15560	15560	15560	0
104	20231110	193600	1038558190	15560	15560	15560	15560	0
105	20231110	193500	1038558190	15560	15560	15560	15560	0
106	20231110	193400	1038558190	15560	15560	15560	15560	0
107	20231110	193300	1038558190	15560	15560	15560	15560	0
108	20231110	193200	1038558190	15560	15560	15560	15560	0
109	20231110	193100	1038558190	15560	15560	15560	15560	0
110	20231110	193000	1038558190	15560	15560	15560	15560	0
111	20231110	192900	1038558190	15560	15560	15560	15560	0
112	20231110	192800	1038558190	15560	15560	15560	15560	0
113	20231110	192700	1038558190	15560	15560	15560	15560	0
114	20231110	192600	1038558190	15560	15560	15560	15560	0
115	20231110	192500	1038558190	15560	15560	15560	15560	0
116	20231110	192400	1038558190	15560	15560	15560	15560	0
117	20231110	192300	1038558190	15560	15560	15560	15560	0
118	20231110	192200	1038558190	15560	15560	15560	15560	0
119	20231110	192100	1038558190	15560	15560	15560	15560	0
120	20231110	192000	1038558190	15560	15560	15560	15560	0
121	20231110	191900	1038558190	15560	15560	15560	15560	0
122	20231110	191800	1038558190	15560	15560	15560	15560	3904
123	20231110	191700	1038558190	15560	15560	15560	15560	0
124	20231110	191600	1038558190	15560	15560	15560	15560	0
125	20231110	191500	1038558190	15560	15560	15560	15560	0
126	20231110	191400	1038558190	15560	15560	15560	15560	0
127	20231110	191300	1038558190	15560	15560	15560	15560	0
128	20231110	191200	1038558190	15560	15560	15560	15560	0
129	20231110	191100	1038558190	15560	15560	15560	15560	0
130	20231110	191000	1038558190	15560	15560	15560	15560	0
131	20231110	190900	1038558190	15560	15560	15560	15560	0
132	20231110	190800	1038558190	15560	15560	15560	15560	0
133	20231110	190700	1038558190	15560	15560	15560	15560	0
134	20231110	190600	1038558190	15560	15560	15560	15560	0
135	20231110	190500	1038558190	15560	15560	15560	15560	0
136	20231110	190400	1038558190	15560	15560	15560	15560	0
137	20231110	190300	1038558190	15560	15560	15560	15560	0
138	20231110	190200	1038558190	15560	15560	15560	15560	0
139	20231110	190100	1038558190	15560	15560	15560	15560	0
140	20231110	190000	1038558190	15560	15560	15560	15560	0
141	20231110	185900	1038558190	15560	15560	15560	15560	0
142	20231110	185800	1038558190	15560	15560	15560	15560	0
143	20231110	185700	1038558190	15560	15560	15560	15560	0
144	20231110	185600	1038558190	15560	15560	15560	15560	0
145	20231110	185500	1038558190	15560	15560	15560	15560	0
146	20231110	185400	1038558190	15560	15560	15560	15560	0
147	20231110	185300	1038558190	15560	15560	15560	15560	0
148	20231110	185200	1038558190	15560	15560	15560	15560	0
149	20231110	185100	1038558190	15560	15560	15560	15560	0
150	20231110	185000	1038558190	15560	15560	15560	15560	0
151	20231110	184900	1038558190	15560	15560	15560	15560	0
152	20231110	184800	1038558190	15560	15560	15560	15560	3904
153	20231110	184700	1038558190	15560	15560	15560	15560	0
154	20231110	184600	1038558190	15560	15560	15560	15560	0
155	20231110	184500	1038558190	15560	15560	15560	15560	0
156	20231110	184400	1038558190	15560	15560	15560	15560	0
157	20231110	184300	1038558190	15560	15560	15560	15560	0
158	20231110	184200	1038558190	15560	15560	15560	15560	0
159	20231110	184100	1038558190	15560	15560	15560	15560	0
160	20231110	184000	1038558190	15560	15560	15560	15560	0
161	20231110	183900	1038558190	15560	15560	15560	15560	0
162	20231110	183800	1038558190	15560	15560	15560	15560	0
163	20231110	183700	1038558190	15560	15560	15560	15560	0
164	20231110	183600	1038558190	15560	15560	15560	15560	0
165	20231110	183500	1038558190	15560	15560	15560	15560	0
166	20231110	183400	1038558190	15560	15560	15560	15560	0
167	20231110	183300	1038558190	15560	15560	15560	15560	0
168	20231110	183200	1038558190	15560	15560	15560	15560	0
169	20231110	183100	1038558190	15560	15560	15560	15560	0
170	20231110	183000	1038558190	15560	15560	15560	15560	0
171	20231110	182900	1038558190	15560	15560	15560	15560	0
172	20231110	182800	1038558190	15560	15560	15560	15560	0
173	20231110	182700	1038558190	15560	15560	15560	15560	0
174	20231110	182600	1038558190	15560	15560	15560	15560	0
175	20231110	182500	1038558190	15560	15560	15560	15560	0
176	20231110	182400	1038558190	15560	15560	15560	15560	0
177	20231110	182300	1038558190	15560	15560	15560	15560	0
178	20231110	182200	1038558190	15560	15560	15560	15560	0
179	20231110	182100	1038558190	15560	15560	15560	15560	0
180	20231110	182000	1038558190	15560	15560	15560	15560	0
181	20231110	181900	1038558190	15560	15560	15560	15560	0
182	20231110	181800	1038558190	15560	15560	15560	15560	3904
183	20231110	181700	1038558190	15560	15560	15560	15560	0
184	20231110	181600	1038558190	15560	15560	15560	15560	0
185	20231110	181500	1038558190	15560	15560	15560	15560	0
186	20231110	181400	1038558190	15560	15560	15560	15560	0
187	20231110	181300	1038558190	15560	15560	15560	15560	0
188	20231110	181200	1038558190	15560	15560	15560	15560	0
189	20231110	181100	1038558190	15560	15560	15560	15560	0
190	20231110	181000	1038558190	15560	15560	15560	15560	0
191	20231110	180900	1038558190	15560	15560	15560	15560	0
192	20231110	180800	1038558190	15560	15560	15560	15560	0
193	20231110	180700	1038558190	15560	15560	15560	15560	0
194	20231110	180600	1038558190	15560	15560	15560	15560	0
195	20231110	180500	1038558190	15560	15560	15560	15560	0
196	20231110	180400	1038558190	15560	15560	15560	15560	0
197	20231110	180300	1038558190	15560	15560	15560	15560	0
198	20231110	180200	1038558190	15560	15560	15560	15560	0
199	20231110	180100	1038558190	15560	15560	15560	15560	0
200	20231110	180000	1038558190	15560	15560	15560	15560	0
201	20231110	175900	1038558190	15560	15560	15560	15560	0
202	20231110	175800	1038558190	15560	15560	15560	15560	0
203	20231110	175700	1038558190	15560	15560	15560	15560	0
204	20231110	175600	1038558190	15560	15560	15560	15560	0
205	20231110	175500	1038558190	15560	15560	15560	15560	0
206	20231110	175400	1038558190	15560	15560	15560	15560	0
207	20231110	175300	1038558190	15560	15560	15560	15560	0
208	20231110	175200	1038558190	15560	15560	15560	15560	0
209	20231110	175100	1038558190	15560	15560	15560	15560	0
210	20231110	175000	1038558190	15560	15560	15560	15560	0
211	20231110	174900	1038558190	15560	15560	15560	15560	0
212	20231110	174800	1038558190	15560	15560	15560	15560	3904
213	20231110	174700	1038558190	15560	15560	15560	15560	0
214	20231110	174600	1038558190	15560	15560	15560	15560	0
215	20231110	174500	1038558190	15560	15560	15560	15560	0
216	20231110	174400	1038558190	15560	15560	15560	15560	0
217	20231110	174300	1038558190	15560	15560	15560	15560	0
218	20231110	174200	1038558190	15560	15560	15560	15560	0
219	20231110	174100	1038558190	15560	15560	15560	15560	0
220	20231110	174000	1038558190	15560	15560	15560	15560	0
221	20231110	173900	1038558190	15560	15560	15560	15560	0
222	20231110	173800	1038558190	15560	15560	15560	15560	0
223	20231110	173700	1038558190	15560	15560	15560	15560	0
224	20231110	173600	1038558190	15560	15560	15560	15560	0
225	20231110	173500	1038558190	15560	15560	15560	15560	0
226	20231110	173400	1038558190	15560	15560	15560	15560	0
227	20231110	173300	1038558190	15560	15560	15560	15560	0
228	20231110	173200	1038558190	15560	15560	15560	15560	0
229	20231110	173100	1038558190	15560	15560	15560	15560	0
230	20231110	173000	1038558190	15560	15560	15560	15560	0
231	20231110	172900	1038558190	15560	15560	15560	15560	0
232	20231110	172800	1038558190	15560	15560	15560	15560	0
233	20231110	172700	1038558190	15560	15560	15560	15560	0
234	20231110	172600	1038558190	15560	15560	15560	15560	0
235	20231110	172500	1038558190	15560	15560	15560	15560	0
236	20231110	172400	1038558190	15560	15560	15560	15560	0
237	20231110	172300	1038558190	15560	15560	15560	15560	0
238	20231110	172200	1038558190	15560	15560	15560	15560	0
239	20231110	172100	1038558190	15560	15560	15560	15560	0
240	20231110	172000	1038558190	15560	15560	15560	15560	0
241	20231110	171900	1038558190	15560	15560	15560	15560	0
242	20231110	171800	1038558190	15560	15560	15560	15560	3904
243	20231110	171700	1038558190	15560	15560	15560	15560	0
244	20231110	171600	1038558190	15560	15560	15560	15560	0
245	20231110	171500	1038558190	15560	15560	15560	15560	0
246	20231110	171400	1038558190	15560	15560	15560	15560	0
247	20231110	171300	1038558190	15560	15560	15560	15560	0
248	20231110	171200	1038558190	15560	15560	15560	15560	0
249	20231110	171100	1038558190	15560	15560	15560	15560	0
250	20231110	171000	1038558190	15560	15560	15560	15560	0
251	20231110	170900	1038558190	15560	15560	15560	15560	0
252	20231110	170800	1038558190	15560	15560	15560	15560	0
253	20231110	170700	1038558190	15560	15560	15560	15560	0
254	20231110	170600	1038558190	15560	15560	15560	15560	0
255	20231110	170500	1038558190	15560	15560	15560	15560	0
256	20231110	170400	1038558190	15560	15560	15560	15560	0
257	20231110	170300	1038558190	15560	15560	15560	15560	0
258	20231110	170200	1038558190	15560	15560	15560	15560	0
259	20231110	170100	1038558190	15560	15560	15560	15560	0
260	20231110	170000	1038558190	15560	15560	15560	15560	0
261	20231110	165900	1038558190	15560	15560	15560	15560	0
262	20231110	165800	1038558190	15560	15560	15560	15560	0
263	20231110	165700	1038558190	15560	15560	15560	15560	0
264	20231110	165600	1038558190	15560	15560	15560	15560	0
265	20231110	165500	1038558190	15560	15560	15560	15560	0
266	20231110	165400	1038558190	15560	15560	15560	15560	0
267	20231110	165300	1038558190	15560	15560	15560	15560	0
268	20231110	165200	1038558190	15560	15560	15560	15560	0
269	20231110	165100	1038558190	15560	15560	15560	15560	0
270	20231110	165000	1038558190	15560	15560	15560	15560	0
271	20231110	164900	1038558190	15560	15560	15560	15560	0
272	20231110	164800	1038558190	15560	15560	15560	15560	3904
273	20231110	164700	1038558190	15560	15560	15560	15560	0
274	20231110	164600	1038558190	15560	15560	15560	15560	0
275	20231110	164500	1038558190	15560	15560	15560	15560	0
276	20231110	164400	1038558190	15560	15560	15560	15560	0
277	20231110	164300	1038558190	15560	15560	15560	15560	0
278	20231110	164200	1038558190	15560	15560	15560	15560	0
279	20231110	164100	1038558190	15560	15560	15560	15560	0
280	20231110	164000	1038558190	15560	15560	15560	15560	0
281	20231110	163900	1038558190	15560	15560	15560	15560	0
282	20231110	163800	1038558190	15560	15560	15560	15560	0
283	20231110	163700	1038558190	15560	15560	15560	15560	0
284	20231110	163600	1038558190	15560	15560	15560	15560	0
285	20231110	163500	1038558190	15560	15560	15560	15560	0
286	20231110	163400	1038558190	15560	15560	15560	15560	0
287	20231110	163300	1038558190	15560	15560	15560	15560	0
288	20231110	163200	1038558190	15560	15560	15560	15560	0
289	20231110	163100	1038558190	15560	15560	15560	15560	0
290	20231110	163000	1038558190	15560	15560	15560	15560	0
291	20231110	162900	1038558190	15560	15560	15560	15560	0
292	20231110	162800	1038558190	15560	15560	15560	15560	0
293	20231110	162700	1038558190	15560	15560	15560	15560	0
294	20231110	162600	1038558190	15560	15560	15560	15560	0
295	20231110	162500	1038558190	15560	15560	15560	15560	0
296	20231110	162400	1038558190	15560	15560	15560	15560	0
297	20231110	162300	1038558190	15560	15560	15560	15560	0
298	20231110	162200	1038558190	15560	15560	15560	15560	0
299	20231110	162100	1038558190	15560	15560	15560	15560	0
300	20231110	162000	1038558190	15560	15560	15560	15560	0
301	20231110	161900	1038558190	15560	15560	15560	15560	0
302	20231110	161800	1038558190	15560	15560	15560	15560	3904
303	20231110	161700	1038558190	15560	15560	15560	15560	0
304	20231110	161600	1038558190	15560	15560	15560	15560	0
305	20231110	161500	1038558190	15560	15560	15560	15560	0
306	20231110	161400	1038558190	15560	15560	15560	15560	0
307	20231110	161300	1038558190	15560	15560	15560	15560	0
308	20231110	161200	1038558190	15560	15560	15560	15560	0
309	20231110	161100	1038558190	15560	15560	15560	15560	0
310	20231110	161000	1038558190	15560	15560	15560	15560	0
311	20231110	160900	1038558190	15560	15560	15560	15560	0
312	20231110	160800	1038558190	15560	15560	15560	15560	0
313	20231110	160700	1038558190	15560	15560	15560	15560	0
314	20231110	160600	1038558190	15560	15560	15560	15560	0
315	20231110	160500	1038558190	15560	15560	15560	15560	0
316	20231110	160400	1038558190	15560	15560	15560	15560	0
317	20231110	160300	1038558190	15560	15560	15560	15560	0
318	20231110	160200	1038558190	15560	15560	15560	15560	0
319	20231110	160100	1038558190	15560	15560	15560	15560	0
320	20231110	160000	1038558190	15560	15560	15560	15560	0
321	20231110	155900	1038558190	15560	15560	15560	15560	0
322	20231110	155800	1038558190	15560	15560	15560	15560	0
323	20231110	155700	1038558190	15560	15560	15560	15560	0
324	20231110	155600	1038558190	15560	15560	15560	15560	0
325	20231110	155500	1038558190	15560	15560	15560	15560	0
326	20231110	155400	1038558190	15560	15560	15560	15560	0
327	20231110	155300	1038558190	15560	15560	15560	15560	0
328	20231110	155200	1038558190	15560	15560	15560	15560	0
329	20231110	155100	1038558190	15560	15560	15560	15560	0
330	20231110	155000	1038558190	15560	15560	15560	15560	0
331	20231110	154900	1038558190	15560	15560	15560	15560	0
332	20231110	154800	1038558190	15560	15560	15560	15560	3904
333	20231110	154700	1038558190	15560	15560	15560	15560	0
334	20231110	154600	1038558190	15560	15560	15560	15560	0
335	20231110	154500	1038558190	15560	15560	15560	15560	0
336	20231110	154400	1038558190	15560	15560	15560	15560	0
337	20231110	154300	1038558190	15560	15560	15560	15560	0
338	20231110	154200	1038558190	15560	15560	15560	15560	0
339	20231110	154100	1038558190	15560	15560	15560	15560	0
340	20231110	154000	1038558190	15560	15560	15560	15560	0
341	20231110	153900	1038558190	15560	15560	15560	15560	0
342	20231110	153800	1038558190	15560	15560	15560	15560	0
343	20231110	153700	1038558190	15560	15560	15560	15560	0
344	20231110	153600	1038558190	15560	15560	15560	15560	0
345	20231110	153500	1038558190	15560	15560	15560	15560	0
346	20231110	153400	1038558190	15560	15560	15560	15560	0
347	20231110	153300	1038558190	15560	15560	15560	15560	0
348	20231110	153200	1038558190	15560	15560	15560	15560	0
349	20231110	153100	1038558190	15560	15560	15560	15560	0
350	20231110	153000	1038558190	15560	15560	15560	15560	3904
351	20231110	152900	977811950	15590	15590	15590	15590	0
352	20231110	152800	977811950	15590	15590	15590	15590	0
353	20231110	152700	977811950	15590	15590	15590	15590	0
354	20231110	152600	977811950	15590	15590	15590	15590	0
355	20231110	152500	977811950	15590	15590	15590	15590	0
356	20231110	152400	977811950	15590	15590	15590	15590	0
357	20231110	152300	977811950	15590	15590	15590	15590	0
358	20231110	152200	977811950	15590	15590	15590	15590	0
359	20231110	152100	977811950	15590	15590	15590	15590	0
360	20231110	152000	977811950	15590	15590	15590	15590	0
361	20231110	151900	977811950	15590	15590	15590	15580	69
362	20231110	151800	976736580	15580	15590	15600	15580	856
363	20231110	151700	963397130	15600	15590	15600	15580	228
364	20231110	151600	959844380	15590	15590	15600	15590	211
365	20231110	151500	956553890	15590	15610	15610	15590	299
366	20231110	151400	951891330	15600	15610	15610	15600	155
367	20231110	151300	949473290	15610	15610	15620	15610	168
368	20231110	151200	946850800	15610	15620	15620	15610	53
369	20231110	151100	946023360	15610	15610	15610	15610	303
370	20231110	151000	941293530	15610	15610	15620	15610	6
371	20231110	150900	941199860	15610	15600	15610	15600	222
372	20231110	150800	937735050	15590	15590	15600	15590	42
373	20231110	150700	937079960	15600	15590	15600	15590	3
374	20231110	150600	937033180	15590	15600	15600	15590	513
375	20231110	150500	929030410	15590	15590	15600	15590	641
376	20231110	150400	919035530	15590	15600	15600	15590	609
377	20231110	150300	909537900	15600	15610	15610	15600	2320
378	20231110	150200	873339320	15610	15610	15610	15610	681
379	20231110	150100	862708910	15610	15610	15610	15610	48
380	20231110	150000	861959630	15610	15610	15620	15610	41
381	20231110	145900	861319520	15610	15610	15610	15610	33
382	20231110	145800	860804390	15610	15610	15610	15610	3
383	20231110	145700	860757560	15610	15610	15610	15610	103
384	20231110	145600	859149730	15620	15630	15630	15620	258
385	20231110	145500	855119720	15630	15650	15650	15630	2
386	20231110	145400	855088440	15620	15620	15620	15620	28
387	20231110	145300	854651080	15650	15630	15650	15620	82
388	20231110	145200	853368730	15620	15630	15630	15620	577
389	20231110	145100	844352090	15640	15640	15640	15640	28
390	20231110	145000	843914170	15640	15640	15640	15640	113
391	20231110	144900	842146850	15640	15640	15640	15640	2
392	20231110	144800	842115570	15640	15640	15640	15640	22
393	20231110	144700	841771490	15640	15640	15640	15640	8
394	20231110	144600	841646370	15640	15640	15640	15640	3
395	20231110	144500	841599450	15640	15640	15650	15640	5
396	20231110	144400	841521240	15640	15640	15650	15640	4
397	20231110	144300	841458660	15650	15640	15650	15640	10
398	20231110	144200	841302250	15640	15630	15640	15630	3
399	20231110	144100	841255350	15630	15630	15630	15630	1
400	20231110	144000	841239720	15630	15630	15630	15630	6
401	20231110	143900	841145940	15630	15630	15630	15630	3
402	20231110	143800	841099050	15630	15650	15650	15630	2
403	20231110	143700	841067770	15670	15670	15670	15670	0
404	20231110	143600	841067770	15670	15660	15670	15660	85
405	20231110	143500	839736480	15660	15650	15660	15650	85
406	20231110	143400	838406190	15650	15620	15650	15620	31
407	20231110	143300	837921070	15620	15620	15620	15620	4
408	20231110	143200	837858590	15660	15660	15660	15620	209
409	20231110	143100	834588750	15660	15660	15660	15650	4
410	20231110	143000	834526130	15670	15670	15670	15670	228
411	20231110	142900	830953370	15670	15680	15680	15670	187
412	20231110	142800	828022990	15680	15690	15690	15680	43
413	20231110	142700	827348330	15690	15690	15690	15690	2
414	20231110	142600	827316950	15690	15690	15690	15690	1
415	20231110	142500	827301260	15690	15690	15690	15690	2
416	20231110	142400	827269880	15700	15700	15700	15700	74
417	20231110	142300	826108080	15700	15710	15710	15700	40
418	20231110	142200	825479780	15710	15750	15750	15710	73
419	20231110	142100	824330150	15710	15740	15750	15710	24
420	20231110	142000	823953010	15740	15740	15740	15740	0
421	20231110	141900	823953010	15740	15740	15740	15740	100
422	20231110	141800	822379010	15740	15740	15740	15740	9
423	20231110	141700	822237350	15740	15740	15740	15740	0
424	20231110	141600	822237350	15740	15710	15740	15710	11
425	20231110	141500	822064510	15710	15710	15710	15710	1
426	20231110	141400	822048800	15740	15740	15740	15740	10
427	20231110	141300	821891400	15740	15740	15740	15740	1
428	20231110	141200	821875660	15750	15750	15750	15750	0
429	20231110	141100	821875660	15750	15730	15750	15730	163
430	20231110	141000	819310290	15720	15720	15720	15720	23
431	20231110	140900	818948730	15720	15720	15720	15720	10
432	20231110	140800	818791530	15680	15680	15680	15680	0
433	20231110	140700	818791530	15680	15690	15710	15680	77
434	20231110	140600	817584130	15710	15710	15710	15710	0
435	20231110	140500	817584130	15710	15710	15710	15710	70
436	20231110	140400	816484430	15710	15710	15710	15710	0
437	20231110	140300	816484430	15710	15700	15710	15680	317
438	20231110	140200	811505090	15700	15700	15700	15700	1
439	20231110	140100	811489390	15700	15700	15700	15700	1
440	20231110	140000	811473690	15690	15700	15700	15690	8
441	20231110	135900	811348130	15710	15710	15710	15710	42
442	20231110	135800	810688310	15680	15680	15680	15680	43
443	20231110	135700	810014070	15710	15710	15710	15710	17
444	20231110	135600	809747000	15720	15720	15720	15720	72
445	20231110	135500	808615160	15720	15690	15720	15690	1145
446	20231110	135400	790645870	15690	15680	15690	15680	157
447	20231110	135300	788182610	15670	15650	15670	15650	1427
448	20231110	135200	765821810	15660	15660	15660	15660	1
449	20231110	135100	765806150	15660	15660	15660	15660	100
450	20231110	135000	764240150	15650	15650	15650	15650	0
451	20231110	134900	764240150	15650	15650	15650	15650	193
452	20231110	134800	761219700	15670	15670	15670	15670	100
453	20231110	134700	759652700	15670	15670	15670	15670	1
454	20231110	134600	759637030	15660	15650	15660	15650	95
455	20231110	134500	758150250	15660	15660	15660	15660	34
456	20231110	134400	757617810	15660	15650	15660	15650	116
457	20231110	134300	755801400	15650	15630	15650	15600	31
458	20231110	134200	755317600	15630	15640	15640	15630	49
459	20231110	134100	754551250	15640	15640	15640	15640	1
460	20231110	134000	754535610	15640	15600	15640	15600	238
461	20231110	133900	750822770	15640	15630	15640	15630	73
462	20231110	133800	749681770	15630	15640	15640	15630	11
463	20231110	133700	749509740	15640	15640	15640	15640	0
464	20231110	133600	749509740	15640	15640	15640	15640	1
465	20231110	133500	749494100	15640	15640	15640	15640	1
466	20231110	133400	749478460	15640	15640	15640	15640	10
467	20231110	133300	749322060	15640	15640	15640	15640	0
468	20231110	133200	749322060	15640	15640	15640	15640	3
469	20231110	133100	749275140	15630	15630	15630	15630	21
470	20231110	133000	748946910	15630	15580	15630	15580	51
471	20231110	132900	748149960	15620	15620	15620	15620	100
472	20231110	132800	746587960	15620	15580	15620	15570	166
473	20231110	132700	744001490	15570	15570	15570	15570	0
474	20231110	132600	744001490	15570	15580	15580	15570	219
475	20231110	132500	740590550	15580	15620	15620	15580	91
476	20231110	132400	739172430	15580	15600	15600	15580	310
477	20231110	132300	734339840	15620	15620	15620	15620	3
478	20231110	132200	734292980	15620	15610	15620	15610	27
479	20231110	132100	733871340	15600	15600	15600	15600	0
480	20231110	132000	733871340	15600	15600	15600	15600	80
481	20231110	131900	732623340	15600	15600	15600	15600	0
482	20231110	131800	732623340	15600	15600	15600	15600	84
483	20231110	131700	731312940	15590	15590	15590	15580	89
484	20231110	131600	729925560	15590	15590	15600	15590	108
485	20231110	131500	728241830	15590	15590	15590	15590	0
486	20231110	131400	728241830	15590	15590	15590	15590	200
487	20231110	131300	725123830	15620	15620	15620	15620	201
488	20231110	131200	721984210	15620	15590	15620	15590	1300
489	20231110	131100	701679480	15580	15600	15600	15570	828
490	20231110	131000	688773300	15600	15600	15600	15600	20
491	20231110	130900	688461300	15600	15600	15600	15590	36
492	20231110	130800	687899760	15600	15600	15600	15600	14
493	20231110	130700	687681360	15600	15600	15600	15600	0
494	20231110	130600	687681360	15600	15600	15600	15600	0
495	20231110	130500	687681360	15600	15600	15600	15590	76
496	20231110	130400	686495820	15600	15600	15600	15600	253
497	20231110	130300	682549020	15600	15600	15600	15600	10
498	20231110	130200	682393020	15600	15610	15610	15590	484
499	20231110	130100	674842660	15610	15610	15610	15610	281
500	20231110	130000	670456250	15610	15620	15620	15610	31
501	20231110	125900	669972330	15620	15620	15620	15620	49
502	20231110	125800	669206950	15620	15630	15630	15620	149
503	20231110	125700	666879020	15640	15650	15650	15640	54
504	20231110	125600	666034440	15660	15660	15660	15660	18
505	20231110	125500	665752560	15670	15670	15670	15670	1
506	20231110	125400	665736890	15670	15670	15670	15670	1
507	20231110	125300	665721220	15670	15670	15670	15670	60
508	20231110	125200	664781020	15660	15660	15660	15660	166
509	20231110	125100	662181460	15620	15610	15620	15600	24
510	20231110	125000	661806820	15610	15610	15610	15610	0
511	20231110	124900	661806820	15610	15610	15610	15610	46
512	20231110	124800	661088760	15610	15610	15610	15610	23
513	20231110	124700	660729730	15610	15600	15610	15600	10
514	20231110	124600	660573690	15610	15610	15610	15610	19
515	20231110	124500	660277100	15600	15600	15600	15600	4
516	20231110	124400	660214700	15610	15610	15610	15610	0
517	20231110	124300	660214700	15610	15610	15610	15610	3
518	20231110	124200	660167870	15600	15610	15610	15600	176
519	20231110	124100	657421380	15610	15610	15610	15610	0
520	20231110	124000	657421380	15610	15610	15610	15610	0
521	20231110	123900	657421380	15610	15610	15610	15610	1
522	20231110	123800	657405770	15610	15610	15610	15610	6
523	20231110	123700	657312110	15610	15610	15610	15610	0
524	20231110	123600	657312110	15610	15610	15610	15610	73
525	20231110	123500	656172580	15610	15610	15620	15610	340
526	20231110	123400	650865170	15610	15610	15610	15600	161
527	20231110	123300	648353280	15630	15630	15630	15630	0
528	20231110	123200	648353280	15630	15620	15630	15610	26
529	20231110	123100	647947240	15620	15620	15620	15620	10
530	20231110	123000	647791040	15620	15620	15620	15610	62
531	20231110	122900	646822770	15630	15630	15630	15630	10
532	20231110	122800	646666470	15630	15630	15630	15630	3
533	20231110	122700	646619580	15610	15610	15610	15600	163
534	20231110	122600	644075300	15660	15660	15660	15660	0
535	20231110	122500	644075300	15660	15660	15660	15660	1
536	20231110	122400	644059640	15660	15660	15670	15600	1012
537	20231110	122300	628250700	15660	15660	15660	15660	5
538	20231110	122200	628172400	15650	15650	15650	15650	0
539	20231110	122100	628172400	15650	15680	15680	15650	148
540	20231110	122000	625853350	15680	15680	15680	15680	0
541	20231110	121900	625853350	15680	15680	15680	15680	0
542	20231110	121800	625853350	15680	15680	15680	15680	0
543	20231110	121700	625853350	15680	15680	15680	15680	20
544	20231110	121600	625539750	15680	15700	15700	15680	11
545	20231110	121500	625367170	15710	15710	15710	15710	0
546	20231110	121400	625367170	15710	15710	15710	15710	0
547	20231110	121300	625367170	15710	15710	15710	15710	1
548	20231110	121200	625351460	15680	15680	15680	15680	98
549	20231110	121100	623814820	15670	15670	15670	15670	9
550	20231110	121000	623673790	15670	15670	15670	15670	1
551	20231110	120900	623658120	15680	15670	15680	15670	14
552	20231110	120800	623438730	15670	15620	15670	15620	239
553	20231110	120700	619701280	15630	15680	15680	15630	577
554	20231110	120600	610667540	15680	15680	15680	15680	59
555	20231110	120500	609742420	15680	15670	15680	15670	74
556	20231110	120400	608582740	15680	15680	15680	15680	313
557	20231110	120300	603674900	15700	15690	15700	15680	123
558	20231110	120200	601745300	15710	15690	15710	15690	210
559	20231110	120100	598450180	15700	15700	15700	15700	1
560	20231110	120000	598434480	15700	15700	15700	15700	111
561	20231110	115900	596691780	15700	15700	15700	15700	353
562	20231110	115800	591149680	15700	15700	15700	15700	97
563	20231110	115700	589626780	15710	15700	15710	15700	185
564	20231110	115600	586722180	15710	15700	15710	15700	185
565	20231110	115500	583815860	15700	15710	15710	15700	39
566	20231110	115400	583203320	15710	15730	15730	15710	1626
567	20231110	115300	557646720	15730	15730	15730	15730	198
568	20231110	115200	554532180	15740	15740	15740	15740	0
569	20231110	115100	554532180	15740	15740	15740	15740	218
570	20231110	115000	551100860	15740	15740	15740	15740	6
571	20231110	114900	551006420	15740	15740	15740	15740	0
572	20231110	114800	551006420	15740	15740	15740	15740	27
573	20231110	114700	550581440	15740	15770	15770	15740	4
574	20231110	114600	550518390	15770	15750	15770	15740	39
575	20231110	114500	549904210	15750	15770	15780	15750	1000
576	20231110	114400	534143740	15760	15760	15760	15760	30
577	20231110	114300	533670940	15770	15760	15770	15760	41
578	20231110	114200	533024570	15760	15760	15760	15760	40
579	20231110	114100	532394170	15760	15740	15760	15740	3
580	20231110	114000	532346930	15740	15740	15740	15740	0
581	20231110	113900	532346930	15740	15750	15760	15740	631
582	20231110	113800	522408770	15760	15770	15770	15760	346
583	20231110	113700	516955310	15760	15760	15760	15760	6
584	20231110	113600	516860750	15760	15760	15760	15760	0
585	20231110	113500	516860750	15760	15760	15760	15760	34
586	20231110	113400	516324910	15760	15750	15760	15750	68
587	20231110	113300	515253680	15760	15770	15770	15760	46
588	20231110	113200	514528710	15760	15760	15760	15760	12
589	20231110	113100	514339590	15760	15770	15770	15760	460
590	20231110	113000	507086290	15770	15780	15780	15770	1805
591	20231110	112900	478610850	15780	15790	15790	15780	180
592	20231110	112800	475769560	15790	15790	15790	15790	1000
593	20231110	112700	459979560	15800	15800	15800	15800	142
594	20231110	112600	457735960	15810	15810	15810	15810	5
595	20231110	112500	457656910	15810	15810	15810	15810	0
596	20231110	112400	457656910	15810	15810	15810	15810	2
597	20231110	112300	457625290	15810	15810	15810	15810	2
598	20231110	112200	457593670	15800	15800	15800	15800	288
599	20231110	112100	453043270	15810	15800	15810	15800	96
600	20231110	112000	451526010	15800	15800	15800	15800	0
601	20231110	111900	451526010	15800	15810	15810	15800	9
602	20231110	111800	451383780	15800	15810	15810	15800	458
603	20231110	111700	444142860	15810	15810	15810	15810	0
604	20231110	111600	444142860	15810	15860	15860	15810	18
605	20231110	111500	443858020	15810	15810	15810	15810	0
606	20231110	111400	443858020	15810	15810	15810	15810	0
607	20231110	111300	443858020	15810	15810	15810	15810	0
608	20231110	111200	443858020	15810	15810	15810	15810	10
609	20231110	111100	443699920	15810	15810	15810	15810	27
610	20231110	111000	443273050	15820	15850	15850	15820	594
611	20231110	110900	433869980	15850	15850	15850	15850	0
612	20231110	110800	433869980	15850	15860	15860	15850	17
613	20231110	110700	433600520	15850	15850	15850	15850	0
614	20231110	110600	433600520	15850	15850	15850	15850	13
615	20231110	110500	433394470	15850	15840	15850	15840	6
616	20231110	110400	433299420	15840	15840	15840	15840	0
617	20231110	110300	433299420	15840	15840	15840	15840	68
618	20231110	110200	432222300	15840	15840	15840	15840	30
619	20231110	110100	431747100	15840	15850	15850	15840	13
620	20231110	110000	431541110	15840	15840	15840	15840	26
621	20231110	105900	431129270	15850	15850	15850	15850	10
622	20231110	105800	430970770	15850	15850	15850	15850	15
623	20231110	105700	430733020	15830	15850	15850	15830	28
624	20231110	105600	430289660	15830	15830	15830	15830	0
625	20231110	105500	430289660	15830	15880	15880	15830	71
626	20231110	105400	429165680	15870	15870	15870	15870	0
627	20231110	105300	429165680	15870	15820	15870	15820	54
628	20231110	105200	428311350	15820	15820	15820	15810	1616
629	20231110	105100	402749440	15820	15820	15820	15820	12
630	20231110	105000	402559600	15870	15830	15870	15830	105
631	20231110	104900	400895210	15830	15830	15830	15830	6
632	20231110	104800	400800230	15830	15830	15830	15830	2
633	20231110	104700	400768570	15840	15840	15840	15840	6
634	20231110	104600	400673530	15820	15820	15820	15820	25
635	20231110	104500	400278030	15810	15810	15810	15810	1
636	20231110	104400	400262220	15810	15810	15810	15810	33
637	20231110	104300	399740490	15800	15810	15810	15800	53
638	20231110	104200	398903060	15810	15810	15810	15810	21
639	20231110	104100	398571050	15800	15800	15810	15800	134
640	20231110	104000	396452780	15810	15810	15810	15800	1400
641	20231110	103900	374331480	15800	15820	15820	15800	239
642	20231110	103800	370552770	15830	15850	15850	15830	835
643	20231110	103700	357330400	15860	15860	15860	15860	164
644	20231110	103600	354729360	15880	15870	15880	15870	66
645	20231110	103500	353681930	15880	15880	15880	15880	1
646	20231110	103400	353666050	15880	15890	15890	15870	293
647	20231110	103300	349015700	15880	15880	15880	15880	0
648	20231110	103200	349015700	15880	15880	15880	15880	0
649	20231110	103100	349015700	15880	15880	15880	15880	106
650	20231110	103000	347332420	15890	15890	15890	15890	85
651	20231110	102900	345981770	15880	15880	15880	15880	1
652	20231110	102800	345965890	15880	15880	15880	15880	11
653	20231110	102700	345791210	15880	15880	15880	15880	1
654	20231110	102600	345775330	15880	15880	15880	15880	491
655	20231110	102500	337978250	15870	15880	15880	15870	33
656	20231110	102400	337454220	15900	15900	15900	15900	1
657	20231110	102300	337438320	15870	15870	15870	15870	0
658	20231110	102200	337438320	15870	15870	15870	15870	0
659	20231110	102100	337438320	15870	15870	15870	15870	0
660	20231110	102000	337438320	15870	15870	15870	15870	427
661	20231110	101900	330661830	15900	15900	15900	15900	1
662	20231110	101800	330645930	15900	15900	15900	15900	1
663	20231110	101700	330630030	15870	15900	15900	15870	201
664	20231110	101600	327439840	15880	15890	15890	15880	388
665	20231110	101500	321278080	15900	15900	15900	15900	22
666	20231110	101400	320928280	15900	15910	15910	15900	39
667	20231110	101300	320307800	15910	15910	15910	15910	2
668	20231110	101200	320275980	15910	15950	15950	15910	29
669	20231110	101100	319813680	15950	15950	15950	15950	0
670	20231110	101000	319813680	15950	15950	15950	15950	1
671	20231110	100900	319797730	15950	15930	15950	15930	2
672	20231110	100800	319765850	15930	15930	15930	15930	0
673	20231110	100700	319765850	15930	15920	15930	15920	19
674	20231110	100600	319463360	15930	15950	15950	15930	12
675	20231110	100500	319272170	15970	15970	15970	15970	1
676	20231110	100400	319256200	15970	16010	16010	15970	12
677	20231110	100300	319064520	16010	16010	16010	16010	0
678	20231110	100200	319064520	16010	16010	16010	16010	0
679	20231110	100100	319064520	16010	16010	16010	16010	11
680	20231110	100000	318888410	16010	16010	16010	15980	34
681	20231110	095900	318345010	16000	16000	16000	16000	0
682	20231110	095800	318345010	16000	16010	16010	16000	134
683	20231110	095700	316200950	15980	15980	15980	15980	0
684	20231110	095600	316200950	15980	15980	15980	15980	0
685	20231110	095500	316200950	15980	15980	15980	15980	51
686	20231110	095400	315385970	15980	15980	15980	15980	62
687	20231110	095300	314395210	15940	15940	15940	15940	1
688	20231110	095200	314379270	15930	15910	15930	15900	1080
689	20231110	095100	297193170	15910	15910	15910	15910	0
690	20231110	095000	297193170	15910	15910	15910	15910	1
691	20231110	094900	297177260	15880	15890	15890	15880	1108
692	20231110	094800	279581760	15890	15890	15890	15890	204
693	20231110	094700	276340200	15880	15880	15890	15880	152
694	20231110	094600	273926420	15880	15910	15910	15880	2455
695	20231110	094500	234885440	15920	15920	15920	15910	547
696	20231110	094400	226178430	15920	15920	15920	15920	0
697	20231110	094300	226178430	15920	15930	15930	15920	77
698	20231110	094200	224952520	15930	15930	15930	15930	60
699	20231110	094100	223996720	15910	15930	15930	15910	587
700	20231110	094000	214651750	15930	15930	15930	15930	10
701	20231110	093900	214492450	15930	15950	15950	15930	453
702	20231110	093800	207273310	16030	16030	16030	16030	100
703	20231110	093700	205670310	16030	16030	16030	16030	1
704	20231110	093600	205654280	16030	16030	16030	16030	5
705	20231110	093500	205574130	16030	16030	16030	16030	1
706	20231110	093400	205558100	15940	15940	15940	15930	92
707	20231110	093300	204091750	15940	15930	15940	15930	33
708	20231110	093200	203565930	15940	15940	15940	15930	32
709	20231110	093100	203055970	15930	15950	15950	15930	234
710	20231110	093000	199324330	15980	15980	15980	15980	15
711	20231110	092900	199084630	16000	16000	16000	16000	30
712	20231110	092800	198604630	16040	16040	16040	16040	0
713	20231110	092700	198604630	16040	15940	16040	15940	202
714	20231110	092600	195384650	15940	15940	15940	15940	100
715	20231110	092500	193790650	15940	16080	16080	15930	369
716	20231110	092400	187907910	16100	16020	16100	16020	105
717	20231110	092300	186218740	16020	16000	16020	15940	1405
718	20231110	092200	163805200	15970	15970	15970	15970	0
719	20231110	092100	163805200	15970	15970	15970	15970	341
720	20231110	092000	158359430	16000	16000	16000	15970	3472
721	20231110	091900	102859870	16010	16040	16040	16010	368
722	20231110	091800	96963760	16040	16040	16040	16040	43
723	20231110	091700	96274040	16040	16070	16070	16040	5
724	20231110	091600	96193750	16040	16040	16040	16040	0
725	20231110	091500	96193750	16040	16040	16040	16040	0
726	20231110	091400	96193750	16040	16040	16040	16040	8
727	20231110	091300	96065430	16040	16040	16040	16040	5
728	20231110	091200	95985230	16040	16040	16040	16010	130
729	20231110	091100	93901190	16010	16010	16100	16010	481
730	20231110	091000	86171960	16000	16060	16070	16000	538
731	20231110	090900	77544720	16050	16050	16050	16000	526
732	20231110	090800	69120600	16050	16050	16060	16010	282
733	20231110	090700	64600740	16060	16060	16060	16010	158
734	20231110	090600	62069610	16070	16010	16070	16010	53
735	20231110	090500	61220300	15990	16020	16020	15990	347
736	20231110	090400	55668140	15990	16020	16020	15990	49
737	20231110	090300	54883420	16020	16000	16020	16000	59
738	20231110	090200	53938420	16000	16060	16060	15990	2574
739	20231110	090100	12715190	16050	16200	16200	16050	235
740	20231110	090000	8942180	16200	16050	16200	16040	557