KissMeData/079810/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195000	3635260870	18690	18690	18690	18690	2194
3	20231109	194900	3635260870	18690	18690	18690	18690	0
4	20231109	194800	3635260870	18690	18690	18690	18690	0
5	20231109	194700	3635260870	18690	18690	18690	18690	0
6	20231109	194600	3635260870	18690	18690	18690	18690	0
7	20231109	194500	3635260870	18690	18690	18690	18690	0
8	20231109	194400	3635260870	18690	18690	18690	18690	0
9	20231109	194300	3635260870	18690	18690	18690	18690	0
10	20231109	194200	3635260870	18690	18690	18690	18690	0
11	20231109	194100	3635260870	18690	18690	18690	18690	0
12	20231109	194000	3635260870	18690	18690	18690	18690	0
13	20231109	193900	3635260870	18690	18690	18690	18690	0
14	20231109	193800	3635260870	18690	18690	18690	18690	0
15	20231109	193700	3635260870	18690	18690	18690	18690	0
16	20231109	193600	3635260870	18690	18690	18690	18690	0
17	20231109	193500	3635260870	18690	18690	18690	18690	0
18	20231109	193400	3635260870	18690	18690	18690	18690	0
19	20231109	193300	3635260870	18690	18690	18690	18690	0
20	20231109	193200	3635260870	18690	18690	18690	18690	0
21	20231109	193100	3635260870	18690	18690	18690	18690	0
22	20231109	193000	3635260870	18690	18690	18690	18690	0
23	20231109	192900	3635260870	18690	18690	18690	18690	0
24	20231109	192800	3635260870	18690	18690	18690	18690	0
25	20231109	192700	3635260870	18690	18690	18690	18690	0
26	20231109	192600	3635260870	18690	18690	18690	18690	0
27	20231109	192500	3635260870	18690	18690	18690	18690	0
28	20231109	192400	3635260870	18690	18690	18690	18690	0
29	20231109	192300	3635260870	18690	18690	18690	18690	0
30	20231109	192200	3635260870	18690	18690	18690	18690	0
31	20231109	192100	3635260870	18690	18690	18690	18690	0
32	20231109	192000	3635260870	18690	18690	18690	18690	2194
33	20231109	191900	3635260870	18690	18690	18690	18690	0
34	20231109	191800	3635260870	18690	18690	18690	18690	0
35	20231109	191700	3635260870	18690	18690	18690	18690	0
36	20231109	191600	3635260870	18690	18690	18690	18690	0
37	20231109	191500	3635260870	18690	18690	18690	18690	0
38	20231109	191400	3635260870	18690	18690	18690	18690	0
39	20231109	191300	3635260870	18690	18690	18690	18690	0
40	20231109	191200	3635260870	18690	18690	18690	18690	0
41	20231109	191100	3635260870	18690	18690	18690	18690	0
42	20231109	191000	3635260870	18690	18690	18690	18690	0
43	20231109	190900	3635260870	18690	18690	18690	18690	0
44	20231109	190800	3635260870	18690	18690	18690	18690	0
45	20231109	190700	3635260870	18690	18690	18690	18690	0
46	20231109	190600	3635260870	18690	18690	18690	18690	0
47	20231109	190500	3635260870	18690	18690	18690	18690	0
48	20231109	190400	3635260870	18690	18690	18690	18690	0
49	20231109	190300	3635260870	18690	18690	18690	18690	0
50	20231109	190200	3635260870	18690	18690	18690	18690	0
51	20231109	190100	3635260870	18690	18690	18690	18690	0
52	20231109	190000	3635260870	18690	18690	18690	18690	0
53	20231109	185900	3635260870	18690	18690	18690	18690	0
54	20231109	185800	3635260870	18690	18690	18690	18690	0
55	20231109	185700	3635260870	18690	18690	18690	18690	0
56	20231109	185600	3635260870	18690	18690	18690	18690	0
57	20231109	185500	3635260870	18690	18690	18690	18690	0
58	20231109	185400	3635260870	18690	18690	18690	18690	0
59	20231109	185300	3635260870	18690	18690	18690	18690	0
60	20231109	185200	3635260870	18690	18690	18690	18690	0
61	20231109	185100	3635260870	18690	18690	18690	18690	0
62	20231109	185000	3635260870	18690	18690	18690	18690	2194
63	20231109	184900	3635260870	18690	18690	18690	18690	0
64	20231109	184800	3635260870	18690	18690	18690	18690	0
65	20231109	184700	3635260870	18690	18690	18690	18690	0
66	20231109	184600	3635260870	18690	18690	18690	18690	0
67	20231109	184500	3635260870	18690	18690	18690	18690	0
68	20231109	184400	3635260870	18690	18690	18690	18690	0
69	20231109	184300	3635260870	18690	18690	18690	18690	0
70	20231109	184200	3635260870	18690	18690	18690	18690	0
71	20231109	184100	3635260870	18690	18690	18690	18690	0
72	20231109	184000	3635260870	18690	18690	18690	18690	0
73	20231109	183900	3635260870	18690	18690	18690	18690	0
74	20231109	183800	3635260870	18690	18690	18690	18690	0
75	20231109	183700	3635260870	18690	18690	18690	18690	0
76	20231109	183600	3635260870	18690	18690	18690	18690	0
77	20231109	183500	3635260870	18690	18690	18690	18690	0
78	20231109	183400	3635260870	18690	18690	18690	18690	0
79	20231109	183300	3635260870	18690	18690	18690	18690	0
80	20231109	183200	3635260870	18690	18690	18690	18690	0
81	20231109	183100	3635260870	18690	18690	18690	18690	0
82	20231109	183000	3635260870	18690	18690	18690	18690	0
83	20231109	182900	3635260870	18690	18690	18690	18690	0
84	20231109	182800	3635260870	18690	18690	18690	18690	0
85	20231109	182700	3635260870	18690	18690	18690	18690	0
86	20231109	182600	3635260870	18690	18690	18690	18690	0
87	20231109	182500	3635260870	18690	18690	18690	18690	0
88	20231109	182400	3635260870	18690	18690	18690	18690	0
89	20231109	182300	3635260870	18690	18690	18690	18690	0
90	20231109	182200	3635260870	18690	18690	18690	18690	0
91	20231109	182100	3635260870	18690	18690	18690	18690	0
92	20231109	182000	3635260870	18690	18690	18690	18690	2194
93	20231109	181900	3635260870	18690	18690	18690	18690	0
94	20231109	181800	3635260870	18690	18690	18690	18690	0
95	20231109	181700	3635260870	18690	18690	18690	18690	0
96	20231109	181600	3635260870	18690	18690	18690	18690	0
97	20231109	181500	3635260870	18690	18690	18690	18690	0
98	20231109	181400	3635260870	18690	18690	18690	18690	0
99	20231109	181300	3635260870	18690	18690	18690	18690	0
100	20231109	181200	3635260870	18690	18690	18690	18690	0
101	20231109	181100	3635260870	18690	18690	18690	18690	0
102	20231109	181000	3635260870	18690	18690	18690	18690	0
103	20231109	180900	3635260870	18690	18690	18690	18690	0
104	20231109	180800	3635260870	18690	18690	18690	18690	0
105	20231109	180700	3635260870	18690	18690	18690	18690	0
106	20231109	180600	3635260870	18690	18690	18690	18690	0
107	20231109	180500	3635260870	18690	18690	18690	18690	0
108	20231109	180400	3635260870	18690	18690	18690	18690	0
109	20231109	180300	3635260870	18690	18690	18690	18690	0
110	20231109	180200	3635260870	18690	18690	18690	18690	0
111	20231109	180100	3635260870	18690	18690	18690	18690	0
112	20231109	180000	3635260870	18690	18690	18690	18690	0
113	20231109	175900	3635260870	18690	18690	18690	18690	0
114	20231109	175800	3635260870	18690	18690	18690	18690	0
115	20231109	175700	3635260870	18690	18690	18690	18690	0
116	20231109	175600	3635260870	18690	18690	18690	18690	0
117	20231109	175500	3635260870	18690	18690	18690	18690	0
118	20231109	175400	3635260870	18690	18690	18690	18690	0
119	20231109	175300	3635260870	18690	18690	18690	18690	0
120	20231109	175200	3635260870	18690	18690	18690	18690	0
121	20231109	175100	3635260870	18690	18690	18690	18690	0
122	20231109	175000	3635260870	18690	18690	18690	18690	2194
123	20231109	174900	3635260870	18690	18690	18690	18690	0
124	20231109	174800	3635260870	18690	18690	18690	18690	0
125	20231109	174700	3635260870	18690	18690	18690	18690	0
126	20231109	174600	3635260870	18690	18690	18690	18690	0
127	20231109	174500	3635260870	18690	18690	18690	18690	0
128	20231109	174400	3635260870	18690	18690	18690	18690	0
129	20231109	174300	3635260870	18690	18690	18690	18690	0
130	20231109	174200	3635260870	18690	18690	18690	18690	0
131	20231109	174100	3635260870	18690	18690	18690	18690	0
132	20231109	174000	3635260870	18690	18690	18690	18690	0
133	20231109	173900	3635260870	18690	18690	18690	18690	0
134	20231109	173800	3635260870	18690	18690	18690	18690	0
135	20231109	173700	3635260870	18690	18690	18690	18690	0
136	20231109	173600	3635260870	18690	18690	18690	18690	0
137	20231109	173500	3635260870	18690	18690	18690	18690	0
138	20231109	173400	3635260870	18690	18690	18690	18690	0
139	20231109	173300	3635260870	18690	18690	18690	18690	0
140	20231109	173200	3635260870	18690	18690	18690	18690	0
141	20231109	173100	3635260870	18690	18690	18690	18690	0
142	20231109	173000	3635260870	18690	18690	18690	18690	0
143	20231109	172900	3635260870	18690	18690	18690	18690	0
144	20231109	172800	3635260870	18690	18690	18690	18690	0
145	20231109	172700	3635260870	18690	18690	18690	18690	0
146	20231109	172600	3635260870	18690	18690	18690	18690	0
147	20231109	172500	3635260870	18690	18690	18690	18690	0
148	20231109	172400	3635260870	18690	18690	18690	18690	0
149	20231109	172300	3635260870	18690	18690	18690	18690	0
150	20231109	172200	3635260870	18690	18690	18690	18690	0
151	20231109	172100	3635260870	18690	18690	18690	18690	0
152	20231109	172000	3635260870	18690	18690	18690	18690	2194
153	20231109	171900	3635260870	18690	18690	18690	18690	0
154	20231109	171800	3635260870	18690	18690	18690	18690	0
155	20231109	171700	3635260870	18690	18690	18690	18690	0
156	20231109	171600	3635260870	18690	18690	18690	18690	0
157	20231109	171500	3635260870	18690	18690	18690	18690	0
158	20231109	171400	3635260870	18690	18690	18690	18690	0
159	20231109	171300	3635260870	18690	18690	18690	18690	0
160	20231109	171200	3635260870	18690	18690	18690	18690	0
161	20231109	171100	3635260870	18690	18690	18690	18690	0
162	20231109	171000	3635260870	18690	18690	18690	18690	0
163	20231109	170900	3635260870	18690	18690	18690	18690	0
164	20231109	170800	3635260870	18690	18690	18690	18690	0
165	20231109	170700	3635260870	18690	18690	18690	18690	0
166	20231109	170600	3635260870	18690	18690	18690	18690	0
167	20231109	170500	3635260870	18690	18690	18690	18690	0
168	20231109	170400	3635260870	18690	18690	18690	18690	0
169	20231109	170300	3635260870	18690	18690	18690	18690	0
170	20231109	170200	3635260870	18690	18690	18690	18690	0
171	20231109	170100	3635260870	18690	18690	18690	18690	0
172	20231109	170000	3635260870	18690	18690	18690	18690	0
173	20231109	165900	3635260870	18690	18690	18690	18690	0
174	20231109	165800	3635260870	18690	18690	18690	18690	0
175	20231109	165700	3635260870	18690	18690	18690	18690	0
176	20231109	165600	3635260870	18690	18690	18690	18690	0
177	20231109	165500	3635260870	18690	18690	18690	18690	0
178	20231109	165400	3635260870	18690	18690	18690	18690	0
179	20231109	165300	3635260870	18690	18690	18690	18690	0
180	20231109	165200	3635260870	18690	18690	18690	18690	0
181	20231109	165100	3635260870	18690	18690	18690	18690	0
182	20231109	165000	3635260870	18690	18690	18690	18690	2194
183	20231109	164900	3635260870	18690	18690	18690	18690	0
184	20231109	164800	3635260870	18690	18690	18690	18690	0
185	20231109	164700	3635260870	18690	18690	18690	18690	0
186	20231109	164600	3635260870	18690	18690	18690	18690	0
187	20231109	164500	3635260870	18690	18690	18690	18690	0
188	20231109	164400	3635260870	18690	18690	18690	18690	0
189	20231109	164300	3635260870	18690	18690	18690	18690	0
190	20231109	164200	3635260870	18690	18690	18690	18690	0
191	20231109	164100	3635260870	18690	18690	18690	18690	0
192	20231109	164000	3635260870	18690	18690	18690	18690	0
193	20231109	163900	3635260870	18690	18690	18690	18690	0
194	20231109	163800	3635260870	18690	18690	18690	18690	0
195	20231109	163700	3635260870	18690	18690	18690	18690	0
196	20231109	163600	3635260870	18690	18690	18690	18690	0
197	20231109	163500	3635260870	18690	18690	18690	18690	0
198	20231109	163400	3635260870	18690	18690	18690	18690	0
199	20231109	163300	3635260870	18690	18690	18690	18690	0
200	20231109	163200	3635260870	18690	18690	18690	18690	0
201	20231109	163100	3635260870	18690	18690	18690	18690	0
202	20231109	163000	3635260870	18690	18690	18690	18690	0
203	20231109	162900	3635260870	18690	18690	18690	18690	0
204	20231109	162800	3635260870	18690	18690	18690	18690	0
205	20231109	162700	3635260870	18690	18690	18690	18690	0
206	20231109	162600	3635260870	18690	18690	18690	18690	0
207	20231109	162500	3635260870	18690	18690	18690	18690	0
208	20231109	162400	3635260870	18690	18690	18690	18690	0
209	20231109	162300	3635260870	18690	18690	18690	18690	0
210	20231109	162200	3635260870	18690	18690	18690	18690	0
211	20231109	162100	3635260870	18690	18690	18690	18690	0
212	20231109	162000	3635260870	18690	18690	18690	18690	2194
213	20231109	161900	3635260870	18690	18690	18690	18690	0
214	20231109	161800	3635260870	18690	18690	18690	18690	0
215	20231109	161700	3635260870	18690	18690	18690	18690	0
216	20231109	161600	3635260870	18690	18690	18690	18690	0
217	20231109	161500	3635260870	18690	18690	18690	18690	0
218	20231109	161400	3635260870	18690	18690	18690	18690	0
219	20231109	161300	3635260870	18690	18690	18690	18690	0
220	20231109	161200	3635260870	18690	18690	18690	18690	0
221	20231109	161100	3635260870	18690	18690	18690	18690	0
222	20231109	161000	3635260870	18690	18690	18690	18690	0
223	20231109	160900	3635260870	18690	18690	18690	18690	0
224	20231109	160800	3635260870	18690	18690	18690	18690	0
225	20231109	160700	3635260870	18690	18690	18690	18690	0
226	20231109	160600	3635260870	18690	18690	18690	18690	0
227	20231109	160500	3635260870	18690	18690	18690	18690	0
228	20231109	160400	3635260870	18690	18690	18690	18690	0
229	20231109	160300	3635260870	18690	18690	18690	18690	0
230	20231109	160200	3635260870	18690	18690	18690	18690	0
231	20231109	160100	3635260870	18690	18690	18690	18690	0
232	20231109	160000	3635260870	18690	18690	18690	18690	0
233	20231109	155900	3635260870	18690	18690	18690	18690	0
234	20231109	155800	3635260870	18690	18690	18690	18690	0
235	20231109	155700	3635260870	18690	18690	18690	18690	0
236	20231109	155600	3635260870	18690	18690	18690	18690	0
237	20231109	155500	3635260870	18690	18690	18690	18690	0
238	20231109	155400	3635260870	18690	18690	18690	18690	0
239	20231109	155300	3635260870	18690	18690	18690	18690	0
240	20231109	155200	3635260870	18690	18690	18690	18690	0
241	20231109	155100	3635260870	18690	18690	18690	18690	0
242	20231109	155000	3635260870	18690	18690	18690	18690	2194
243	20231109	154900	3635260870	18690	18690	18690	18690	0
244	20231109	154800	3635260870	18690	18690	18690	18690	0
245	20231109	154700	3635260870	18690	18690	18690	18690	0
246	20231109	154600	3635260870	18690	18690	18690	18690	0
247	20231109	154500	3635260870	18690	18690	18690	18690	0
248	20231109	154400	3635260870	18690	18690	18690	18690	0
249	20231109	154300	3635260870	18690	18690	18690	18690	0
250	20231109	154200	3635260870	18690	18690	18690	18690	0
251	20231109	154100	3635260870	18690	18690	18690	18690	0
252	20231109	154000	3635260870	18690	18690	18690	18690	0
253	20231109	153900	3635260870	18690	18690	18690	18690	0
254	20231109	153800	3635260870	18690	18690	18690	18690	0
255	20231109	153700	3635260870	18690	18690	18690	18690	0
256	20231109	153600	3635260870	18690	18690	18690	18690	0
257	20231109	153500	3635260870	18690	18690	18690	18690	0
258	20231109	153400	3635260870	18690	18690	18690	18690	0
259	20231109	153300	3635260870	18690	18690	18690	18690	0
260	20231109	153200	3635260870	18690	18690	18690	18690	0
261	20231109	153100	3635260870	18690	18690	18690	18690	0
262	20231109	153000	3635260870	18690	18690	18690	18690	2194
263	20231109	152900	3594255010	18690	18690	18690	18690	0
264	20231109	152800	3594255010	18690	18690	18690	18690	0
265	20231109	152700	3594255010	18690	18690	18690	18690	0
266	20231109	152600	3594255010	18690	18690	18690	18690	0
267	20231109	152500	3594255010	18690	18690	18690	18690	0
268	20231109	152400	3594255010	18690	18690	18690	18690	0
269	20231109	152300	3594255010	18690	18690	18690	18690	0
270	20231109	152200	3594255010	18690	18690	18690	18690	0
271	20231109	152100	3594255010	18690	18690	18690	18690	0
272	20231109	152000	3594255010	18690	18690	18690	18690	0
273	20231109	151900	3594255010	18690	18620	18690	18610	993
274	20231109	151800	3575754160	18640	18630	18650	18620	257
275	20231109	151700	3570964850	18640	18690	18690	18630	800
276	20231109	151600	3556052680	18690	18650	18690	18640	1632
277	20231109	151500	3525626440	18650	18650	18700	18650	180
278	20231109	151400	3522266390	18650	18650	18650	18640	429
279	20231109	151300	3514267120	18650	18690	18700	18650	457
280	20231109	151200	3505739130	18650	18670	18680	18650	735
281	20231109	151100	3492025230	18660	18700	18700	18660	859
282	20231109	151000	3475967700	18700	18720	18720	18700	693
283	20231109	150900	3463006330	18700	18730	18730	18700	324
284	20231109	150800	3456942470	18730	18760	18760	18720	401
285	20231109	150700	3449430200	18760	18770	18770	18760	8
286	20231109	150600	3449280110	18770	18770	18770	18720	66
287	20231109	150500	3448041590	18770	18780	18780	18770	162
288	20231109	150400	3445000650	18790	18790	18790	18790	88
289	20231109	150300	3443347130	18790	18790	18790	18790	91
290	20231109	150200	3441637240	18790	18800	18800	18780	212
291	20231109	150100	3437654040	18800	18800	18800	18700	503
292	20231109	150000	3428229600	18800	18800	18800	18750	607
293	20231109	145900	3416842310	18800	18790	18800	18750	219
294	20231109	145800	3412732690	18790	18790	18800	18750	1425
295	20231109	145700	3385965090	18840	18850	18860	18800	99
296	20231109	145600	3384101780	18860	18870	18870	18810	173
297	20231109	145500	3380844750	18870	18810	18880	18800	1238
298	20231109	145400	3357558970	18850	18880	18880	18810	150
299	20231109	145300	3354729030	18850	18880	18880	18810	261
300	20231109	145200	3349816710	18890	18850	18890	18820	219
301	20231109	145100	3345687970	18820	18850	18890	18820	2004
302	20231109	145000	3307914070	18860	18890	18920	18850	422
303	20231109	144900	3299945410	18850	18890	18890	18850	518
304	20231109	144800	3290175100	18890	18880	18890	18880	38
305	20231109	144700	3289457580	18890	18900	18930	18890	535
306	20231109	144600	3279342060	18900	18920	18940	18900	691
307	20231109	144500	3266260850	18920	18900	18920	18900	247
308	20231109	144400	3261592490	18900	18890	18900	18830	134
309	20231109	144300	3259060970	18890	18890	18890	18820	409
310	20231109	144200	3251338320	18890	18900	18900	18810	139
311	20231109	144100	3248711760	18810	18810	18900	18810	102
312	20231109	144000	3246790280	18900	18900	18900	18810	386
313	20231109	143900	3239509860	18900	18870	18900	18870	181
314	20231109	143800	3236092100	18870	18810	18870	18810	141
315	20231109	143700	3233433710	18850	18850	18850	18800	418
316	20231109	143600	3225555640	18850	18860	18860	18850	331
317	20231109	143500	3219316280	18800	18860	18870	18800	93
318	20231109	143400	3217562860	18860	18850	18860	18790	326
319	20231109	143300	3211419230	18840	18800	18870	18790	90
320	20231109	143200	3209722550	18830	18830	18870	18830	467
321	20231109	143100	3200925130	18830	18780	18830	18780	129
322	20231109	143000	3198500260	18770	18780	18790	18760	78
323	20231109	142900	3197035870	18760	18760	18800	18760	16
324	20231109	142800	3196735630	18800	18770	18800	18760	74
325	20231109	142700	3195346340	18760	18750	18760	18730	650
326	20231109	142600	3183162900	18750	18760	18760	18730	33
327	20231109	142500	3182544030	18730	18780	18790	18730	1160
328	20231109	142400	3160780410	18760	18760	18760	18760	2
329	20231109	142300	3160742890	18750	18800	18800	18750	84
330	20231109	142200	3159167740	18800	18800	18800	18800	65
331	20231109	142100	3157945740	18800	18790	18800	18790	107
332	20231109	142000	3155935200	18700	18700	18700	18700	0
333	20231109	141900	3155935200	18700	18780	18780	18700	1080
334	20231109	141800	3135707860	18780	18840	18840	18780	1817
335	20231109	141700	3101558320	18840	18840	18840	18830	1046
336	20231109	141600	3081851930	18840	18790	18840	18790	665
337	20231109	141500	3069350020	18800	18840	18840	18800	706
338	20231109	141400	3056069430	18840	18900	18900	18820	808
339	20231109	141300	3040810690	18900	18880	18940	18880	562
340	20231109	141200	3030177350	18920	18890	18920	18870	1137
341	20231109	141100	3008693560	18840	18840	18850	18840	527
342	20231109	141000	2998762200	18840	18830	18850	18830	368
343	20231109	140900	2991830810	18790	18780	18830	18780	391
344	20231109	140800	2984478130	18780	18740	18780	18740	843
345	20231109	140700	2968674950	18680	18640	18700	18640	589
346	20231109	140600	2957686010	18610	18570	18610	18570	862
347	20231109	140500	2941669000	18580	18540	18580	18520	426
348	20231109	140400	2933770450	18530	18540	18540	18530	265
349	20231109	140300	2928858710	18540	18540	18540	18540	71
350	20231109	140200	2927542370	18540	18540	18540	18530	43
351	20231109	140100	2926745250	18540	18530	18540	18530	224
352	20231109	140000	2922593620	18530	18520	18530	18520	233
353	20231109	135900	2918277390	18530	18540	18540	18530	24
354	20231109	135800	2917832450	18540	18550	18550	18540	65
355	20231109	135700	2916627340	18540	18510	18540	18510	123
356	20231109	135600	2914347750	18530	18520	18530	18520	1161
357	20231109	135500	2892835900	18520	18520	18520	18520	142
358	20231109	135400	2890206060	18520	18530	18530	18520	154
359	20231109	135300	2887353650	18530	18540	18540	18530	440
360	20231109	135200	2879198130	18540	18560	18560	18540	382
361	20231109	135100	2872114970	18560	18580	18580	18550	2172
362	20231109	135000	2831796310	18580	18580	18580	18570	569
363	20231109	134900	2821226200	18570	18570	18580	18570	298
364	20231109	134800	2815692090	18580	18580	18580	18580	21
365	20231109	134700	2815301910	18580	18570	18580	18570	42
366	20231109	134600	2814521560	18570	18580	18580	18570	200
367	20231109	134500	2810805580	18580	18580	18580	18580	4
368	20231109	134400	2810731260	18570	18580	18580	18570	167
369	20231109	134300	2807628420	18580	18590	18590	18580	61
370	20231109	134200	2806494960	18580	18580	18580	18580	146
371	20231109	134100	2803782280	18590	18590	18590	18590	7
372	20231109	134000	2803652150	18610	18590	18610	18590	69
373	20231109	133900	2802369300	18590	18600	18630	18590	302
374	20231109	133800	2796752200	18630	18610	18640	18600	458
375	20231109	133700	2788229440	18600	18610	18610	18600	32
376	20231109	133600	2787634230	18610	18620	18620	18610	199
377	20231109	133500	2783930750	18610	18610	18610	18610	0
378	20231109	133400	2783930750	18610	18640	18640	18610	51
379	20231109	133300	2782981610	18610	18610	18610	18610	27
380	20231109	133200	2782479140	18610	18640	18640	18610	62
381	20231109	133100	2781325100	18610	18610	18610	18610	0
382	20231109	133000	2781325100	18610	18590	18610	18580	560
383	20231109	132900	2770914220	18590	18580	18590	18580	6
384	20231109	132800	2770802710	18590	18590	18590	18580	802
385	20231109	132700	2755898780	18590	18640	18640	18590	1105
386	20231109	132600	2735341840	18640	18640	18640	18640	89
387	20231109	132500	2733682880	18650	18650	18650	18650	10
388	20231109	132400	2733496380	18670	18670	18670	18640	52
389	20231109	132300	2732526480	18640	18650	18650	18640	103
390	20231109	132200	2730606530	18650	18650	18670	18640	24
391	20231109	132100	2730158980	18640	18670	18670	18640	39
392	20231109	132000	2729431160	18670	18670	18680	18670	27
393	20231109	131900	2728926950	18680	18680	18680	18680	105
394	20231109	131800	2726965550	18680	18690	18700	18680	254
395	20231109	131700	2722217980	18700	18690	18700	18690	185
396	20231109	131600	2718759980	18690	18690	18690	18690	47
397	20231109	131500	2717881550	18690	18690	18690	18690	11
398	20231109	131400	2717675960	18690	18690	18690	18690	56
399	20231109	131300	2716629320	18690	18640	18690	18640	571
400	20231109	131200	2705973490	18640	18600	18640	18600	318
401	20231109	131100	2700051950	18600	18600	18600	18600	30
402	20231109	131000	2699493950	18600	18600	18600	18600	101
403	20231109	130900	2697615350	18600	18600	18600	18600	77
404	20231109	130800	2696183150	18600	18610	18610	18600	247
405	20231109	130700	2691588220	18610	18620	18620	18610	124
406	20231109	130600	2689280220	18610	18620	18620	18610	64
407	20231109	130500	2688089040	18620	18640	18640	18620	17
408	20231109	130400	2687772480	18620	18620	18620	18620	7
409	20231109	130300	2687642140	18620	18610	18620	18610	31
410	20231109	130200	2687065220	18610	18610	18610	18610	40
411	20231109	130100	2686320820	18610	18610	18610	18600	205
412	20231109	130000	2682506070	18610	18610	18610	18600	231
413	20231109	125900	2678207200	18600	18600	18600	18600	0
414	20231109	125800	2678207200	18600	18610	18610	18600	24
415	20231109	125700	2677760790	18600	18620	18620	18600	30
416	20231109	125600	2677202310	18650	18670	18670	18630	774
417	20231109	125500	2662764830	18670	18670	18670	18670	11
418	20231109	125400	2662559460	18670	18670	18670	18670	41
419	20231109	125300	2661793990	18670	18660	18670	18660	11
420	20231109	125200	2661588720	18640	18630	18640	18630	37
421	20231109	125100	2660899160	18630	18590	18630	18590	21
422	20231109	125000	2660508730	18590	18590	18590	18590	0
423	20231109	124900	2660508730	18590	18590	18590	18590	0
424	20231109	124800	2660508730	18590	18600	18600	18590	600
425	20231109	124700	2649354070	18590	18590	18640	18590	786
426	20231109	124600	2634726590	18590	18600	18600	18590	31
427	20231109	124500	2634150280	18600	18600	18600	18600	29
428	20231109	124400	2633610880	18610	18590	18610	18590	396
429	20231109	124300	2626245290	18590	18600	18600	18590	25
430	20231109	124200	2625780390	18600	18610	18610	18590	115
431	20231109	124100	2623642250	18610	18610	18610	18610	6
432	20231109	124000	2623530590	18610	18590	18610	18590	93
433	20231109	123900	2621801000	18590	18610	18610	18590	45
434	20231109	123800	2620963990	18610	18620	18620	18600	830
435	20231109	123700	2605516770	18630	18620	18630	18620	83
436	20231109	123600	2603971180	18610	18630	18630	18610	71
437	20231109	123500	2602648810	18630	18630	18630	18620	15
438	20231109	123400	2602369460	18630	18640	18640	18610	117
439	20231109	123300	2600190090	18650	18650	18650	18630	67
440	20231109	123200	2598941200	18640	18670	18670	18640	17
441	20231109	123100	2598624160	18680	18630	18680	18630	36
442	20231109	123000	2597953430	18690	18690	18690	18630	6
443	20231109	122900	2597841360	18700	18700	18700	18640	27
444	20231109	122800	2597337660	18700	18700	18700	18700	81
445	20231109	122700	2595822960	18700	18700	18700	18630	83
446	20231109	122600	2594274230	18700	18650	18700	18650	79
447	20231109	122500	2592799880	18700	18700	18700	18700	33
448	20231109	122400	2592182780	18700	18700	18700	18680	71
449	20231109	122300	2590856000	18700	18640	18700	18640	39
450	20231109	122200	2590127050	18670	18670	18670	18640	77
451	20231109	122100	2588690660	18640	18640	18640	18610	161
452	20231109	122000	2585692340	18640	18610	18640	18610	3
453	20231109	121900	2585636450	18640	18610	18640	18610	394
454	20231109	121800	2578300520	18560	18560	18560	18560	150
455	20231109	121700	2575516520	18560	18600	18600	18560	5
456	20231109	121600	2575423640	18550	18610	18610	18550	643
457	20231109	121500	2563464100	18610	18610	18610	18610	7
458	20231109	121400	2563333830	18610	18620	18620	18610	146
459	20231109	121300	2560616760	18630	18630	18630	18630	75
460	20231109	121200	2559219510	18630	18610	18640	18610	205
461	20231109	121100	2555404390	18610	18640	18640	18610	250
462	20231109	121000	2550750390	18600	18600	18640	18600	222
463	20231109	120900	2546615910	18530	18530	18550	18530	1460
464	20231109	120800	2519538300	18530	18530	18530	18520	155
465	20231109	120700	2516666280	18530	18520	18540	18520	60
466	20231109	120600	2515554360	18520	18520	18520	18520	46
467	20231109	120500	2514702440	18530	18530	18530	18530	21
468	20231109	120400	2514313310	18530	18540	18540	18530	196
469	20231109	120300	2510680900	18540	18600	18600	18540	435
470	20231109	120200	2502604960	18600	18650	18650	18600	1112
471	20231109	120100	2481904560	18650	18670	18670	18650	158
472	20231109	120000	2478956100	18670	18660	18670	18660	20
473	20231109	115900	2478582850	18660	18670	18670	18660	553
474	20231109	115800	2468263140	18670	18670	18670	18670	11
475	20231109	115700	2468057770	18670	18660	18670	18660	25
476	20231109	115600	2467591120	18670	18670	18670	18670	7
477	20231109	115500	2467460430	18660	18680	18680	18650	261
478	20231109	115400	2462590690	18680	18680	18680	18680	4
479	20231109	115300	2462515970	18680	18750	18750	18680	300
480	20231109	115200	2456899420	18750	18750	18750	18750	20
481	20231109	115100	2456524420	18750	18750	18750	18750	21
482	20231109	115000	2456130670	18700	18700	18700	18700	55
483	20231109	114900	2455102170	18700	18700	18700	18700	32
484	20231109	114800	2454503770	18700	18700	18700	18700	10
485	20231109	114700	2454316770	18700	18750	18750	18700	20
486	20231109	114600	2453942520	18690	18750	18750	18690	299
487	20231109	114500	2448351540	18750	18770	18770	18750	584
488	20231109	114400	2437396730	18770	18760	18770	18760	72
489	20231109	114300	2436045790	18760	18760	18760	18760	6
490	20231109	114200	2435933230	18760	18700	18760	18700	51
491	20231109	114100	2434979410	18700	18700	18760	18700	15
492	20231109	114000	2434698850	18770	18700	18770	18690	72
493	20231109	113900	2433352480	18780	18780	18780	18780	0
494	20231109	113800	2433352480	18780	18780	18780	18780	3
495	20231109	113700	2433296140	18780	18780	18780	18780	3
496	20231109	113600	2433239800	18780	18610	18780	18610	14
497	20231109	113500	2432978410	18780	18780	18780	18780	5
498	20231109	113400	2432884510	18600	18760	18760	18480	2352
499	20231109	113300	2389122830	18760	18760	18760	18760	132
500	20231109	113200	2386646510	18710	18740	18780	18710	241
501	20231109	113100	2382130010	18740	18710	18740	18710	10
502	20231109	113000	2381942790	18750	18750	18750	18750	59
503	20231109	112900	2380836540	18760	18770	18770	18760	5
504	20231109	112800	2380742710	18780	18780	18840	18780	225
505	20231109	112700	2376517140	18780	18780	18780	18780	31
506	20231109	112600	2375934960	18780	18780	18800	18700	503
507	20231109	112500	2366493640	18780	18760	18780	18760	34
508	20231109	112400	2365855760	18760	18690	18760	18690	2406
509	20231109	112300	2320861890	18690	18690	18690	18690	5
510	20231109	112200	2320768440	18680	18650	18680	18650	66
511	20231109	112100	2319537190	18650	18700	18700	18650	1621
512	20231109	112000	2289239150	18700	18710	18710	18700	355
513	20231109	111900	2282600400	18710	18730	18730	18710	1228
514	20231109	111800	2259614930	18740	18770	18770	18740	136
515	20231109	111700	2257063520	18770	18770	18770	18770	66
516	20231109	111600	2255824700	18780	18780	18780	18780	24
517	20231109	111500	2255373980	18780	18770	18780	18770	51
518	20231109	111400	2254416600	18770	18760	18770	18760	114
519	20231109	111300	2252277340	18760	18750	18760	18730	51
520	20231109	111200	2251321450	18750	18770	18770	18750	18
521	20231109	111100	2250983930	18730	18740	18740	18730	505
522	20231109	111000	2241523750	18770	18740	18770	18730	151
523	20231109	110900	2238694960	18730	18750	18750	18720	970
524	20231109	110800	2220519660	18750	18790	18790	18750	279
525	20231109	110700	2215281550	18800	18800	18800	18790	97
526	20231109	110600	2213458610	18800	18790	18800	18790	94
527	20231109	110500	2211691430	18800	18840	18840	18800	180
528	20231109	110400	2208307280	18840	18810	18840	18800	215
529	20231109	110300	2204261920	18800	18840	18840	18800	40
530	20231109	110200	2203509350	18830	18810	18830	18810	30
531	20231109	110100	2202944690	18800	18790	18800	18790	173
532	20231109	110000	2199693990	18780	18810	18830	18780	924
533	20231109	105900	2182322160	18810	18840	18840	18810	1943
534	20231109	105800	2145721870	18850	18850	18850	18850	225
535	20231109	105700	2141480620	18850	18840	18850	18840	205
536	20231109	105600	2137617240	18850	18890	18890	18840	2608
537	20231109	105500	2088403460	18890	18900	18960	18890	362
538	20231109	105400	2081562620	18890	18950	18960	18890	583
539	20231109	105300	2070531130	18970	18960	18970	18950	241
540	20231109	105200	2065962720	18960	18920	18960	18880	413
541	20231109	105100	2058138840	18930	18920	18930	18920	148
542	20231109	105000	2055337610	18930	18930	18930	18840	413
543	20231109	104900	2047524220	18920	18860	18920	18840	198
544	20231109	104800	2043780090	18850	18840	18850	18840	94
545	20231109	104700	2042008460	18840	18840	18850	18840	148
546	20231109	104600	2039220060	18830	18830	18830	18830	30
547	20231109	104500	2038655160	18830	18810	18830	18800	195
548	20231109	104400	2034986660	18810	18840	18930	18810	673
549	20231109	104300	2022313200	18840	18910	18940	18840	1233
550	20231109	104200	1999011720	18910	18880	18910	18870	513
551	20231109	104100	1989317990	18880	18910	18910	18840	523
552	20231109	104000	1979442990	18900	18870	18910	18850	653
553	20231109	103900	1967112170	18870	18870	18880	18850	233
554	20231109	103800	1962714550	18870	18870	18870	18870	64
555	20231109	103700	1961506870	18830	18840	18840	18820	111
556	20231109	103600	1959417170	18840	18870	18870	18840	688
557	20231109	103500	1946447240	18870	18870	18870	18850	291
558	20231109	103400	1940960470	18870	18850	18870	18850	1526
559	20231109	103300	1912187500	18850	18790	18860	18790	194
560	20231109	103200	1908529970	18790	18800	18800	18790	273
561	20231109	103100	1903400120	18790	18800	18850	18790	1021
562	20231109	103000	1884205020	18800	18830	18830	18800	398
563	20231109	102900	1876713630	18840	18820	18840	18820	355
564	20231109	102800	1870025770	18820	18850	18850	18820	48
565	20231109	102700	1869121990	18850	18830	18850	18820	659
566	20231109	102600	1856707720	18830	18830	18850	18830	443
567	20231109	102500	1848362290	18820	18800	18820	18800	576
568	20231109	102400	1837523230	18800	18760	18810	18710	680
569	20231109	102300	1824764790	18830	18800	18840	18800	361
570	20231109	102200	1817975800	18800	18750	18820	18730	1607
571	20231109	102100	1787782070	18750	18750	18750	18660	106
572	20231109	102000	1785795260	18720	18560	18720	18550	2762
573	20231109	101900	1734492480	18560	18560	18560	18550	114
574	20231109	101800	1732376920	18560	18560	18560	18550	558
575	20231109	101700	1722020560	18550	18500	18560	18500	509
576	20231109	101600	1712586290	18500	18500	18530	18500	332
577	20231109	101500	1706443930	18500	18410	18500	18410	1096
578	20231109	101400	1686265590	18410	18500	18500	18410	1262
579	20231109	101300	1663006700	18510	18530	18530	18500	362
580	20231109	101200	1656304390	18530	18530	18530	18530	141
581	20231109	101100	1653691660	18530	18550	18550	18510	715
582	20231109	101000	1640432750	18490	18420	18550	18420	2041
583	20231109	100900	1602705780	18430	18420	18440	18420	218
584	20231109	100800	1598689810	18440	18440	18440	18440	91
585	20231109	100700	1597011770	18460	18460	18470	18460	140
586	20231109	100600	1594427350	18450	18450	18450	18420	781
587	20231109	100500	1580025370	18450	18420	18450	18420	408
588	20231109	100400	1572502630	18420	18460	18460	18400	1040
589	20231109	100300	1553345210	18450	18460	18460	18450	340
590	20231109	100200	1547070220	18460	18500	18500	18460	263
591	20231109	100100	1542207780	18500	18450	18500	18450	1574
592	20231109	100000	1513139060	18450	18380	18450	18360	551
593	20231109	095900	1503009070	18380	18400	18470	18370	354
594	20231109	095800	1496493590	18400	18370	18400	18350	5317
595	20231109	095700	1398836950	18370	18460	18460	18350	1953
596	20231109	095600	1362907870	18450	18450	18470	18450	277
597	20231109	095500	1357795010	18450	18430	18490	18430	174
598	20231109	095400	1354585010	18510	18440	18510	18430	1192
599	20231109	095300	1332604460	18440	18440	18450	18400	3036
600	20231109	095200	1276662770	18440	18420	18450	18410	40
601	20231109	095100	1275925390	18410	18460	18460	18410	883
602	20231109	095000	1259658250	18450	18450	18450	18440	264
603	20231109	094900	1254787620	18440	18540	18540	18420	536
604	20231109	094800	1244898870	18520	18440	18550	18440	435
605	20231109	094700	1236853940	18440	18560	18560	18410	1006
606	20231109	094600	1218273140	18550	18500	18570	18500	578
607	20231109	094500	1207547350	18470	18530	18550	18450	856
608	20231109	094400	1191743590	18480	18540	18570	18480	1853
609	20231109	094300	1157419130	18500	18460	18560	18450	4533
610	20231109	094200	1073590710	18460	18510	18520	18460	952
611	20231109	094100	1055985740	18520	18520	18520	18500	1700
612	20231109	094000	1024524520	18520	18550	18550	18520	533
613	20231109	093900	1014642700	18550	18590	18590	18550	597
614	20231109	093800	1003558910	18600	18610	18620	18590	884
615	20231109	093700	987115480	18640	18640	18640	18610	414
616	20231109	093600	979409510	18640	18640	18640	18610	799
617	20231109	093500	964519900	18640	18610	18640	18610	1560
618	20231109	093400	935463430	18630	18640	18640	18600	1656
619	20231109	093300	904630330	18640	18690	18690	18640	1051
620	20231109	093200	885017990	18700	18750	18750	18700	801
621	20231109	093100	870038240	18750	18730	18750	18700	1397
622	20231109	093000	843873620	18730	18760	18760	18730	430
623	20231109	092900	835815610	18760	18830	18830	18760	2419
624	20231109	092800	790368510	18880	18890	18900	18820	736
625	20231109	092700	776484010	18900	18870	18900	18870	375
626	20231109	092600	769406620	18870	18900	18900	18870	595
627	20231109	092500	758178670	18900	18830	18900	18830	605
628	20231109	092400	746785930	18830	18850	18900	18820	606
629	20231109	092300	735363820	18850	18900	18900	18820	136
630	20231109	092200	732800850	18820	18890	18910	18820	864
631	20231109	092100	716500090	18840	18840	18890	18840	207
632	20231109	092000	712598260	18830	18870	18910	18830	719
633	20231109	091900	699049010	18910	18950	18950	18850	1650
634	20231109	091800	667890680	18950	18870	18960	18870	1073
635	20231109	091700	647614730	18870	18850	18870	18850	713
636	20231109	091600	634168100	18860	18800	18880	18800	896
637	20231109	091500	617295260	18760	18700	18790	18700	525
638	20231109	091400	607456410	18690	18800	18830	18690	1453
639	20231109	091300	580188850	18800	18650	18800	18610	2338
640	20231109	091200	536465880	18610	18610	18770	18600	3457
641	20231109	091100	472056010	18610	18680	18680	18610	2956
642	20231109	091000	416966530	18660	18660	18690	18610	6155
643	20231109	090900	302201540	18660	18810	18810	18610	1948
644	20231109	090800	265680580	18820	18880	18890	18810	1768
645	20231109	090700	232355960	18890	18970	19030	18880	1076
646	20231109	090600	211976780	18970	18970	19030	18960	2066
647	20231109	090500	172740450	18990	19040	19040	18970	891
648	20231109	090400	155817840	19040	19050	19080	19030	1137
649	20231109	090300	134166800	19050	19130	19130	19050	1633
650	20231109	090200	102953320	19130	19210	19230	19120	2248
651	20231109	090100	59859020	19250	19300	19300	19190	1482
652	20231109	090000	31386140	19340	19130	19390	19130	1640