KissMeData/322310/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210500	1370786780	19140	19140	19140	19140	815
3	20231110	210400	1370786780	19140	19140	19140	19140	0
4	20231110	210300	1370786780	19140	19140	19140	19140	0
5	20231110	210200	1370786780	19140	19140	19140	19140	0
6	20231110	210100	1370786780	19140	19140	19140	19140	0
7	20231110	210000	1370786780	19140	19140	19140	19140	0
8	20231110	205900	1370786780	19140	19140	19140	19140	0
9	20231110	205800	1370786780	19140	19140	19140	19140	0
10	20231110	205700	1370786780	19140	19140	19140	19140	0
11	20231110	205600	1370786780	19140	19140	19140	19140	0
12	20231110	205500	1370786780	19140	19140	19140	19140	0
13	20231110	205400	1370786780	19140	19140	19140	19140	0
14	20231110	205300	1370786780	19140	19140	19140	19140	0
15	20231110	205200	1370786780	19140	19140	19140	19140	0
16	20231110	205100	1370786780	19140	19140	19140	19140	0
17	20231110	205000	1370786780	19140	19140	19140	19140	0
18	20231110	204900	1370786780	19140	19140	19140	19140	0
19	20231110	204800	1370786780	19140	19140	19140	19140	0
20	20231110	204700	1370786780	19140	19140	19140	19140	0
21	20231110	204600	1370786780	19140	19140	19140	19140	0
22	20231110	204500	1370786780	19140	19140	19140	19140	0
23	20231110	204400	1370786780	19140	19140	19140	19140	0
24	20231110	204300	1370786780	19140	19140	19140	19140	0
25	20231110	204200	1370786780	19140	19140	19140	19140	0
26	20231110	204100	1370786780	19140	19140	19140	19140	0
27	20231110	204000	1370786780	19140	19140	19140	19140	0
28	20231110	203900	1370786780	19140	19140	19140	19140	0
29	20231110	203800	1370786780	19140	19140	19140	19140	0
30	20231110	203700	1370786780	19140	19140	19140	19140	0
31	20231110	203600	1370786780	19140	19140	19140	19140	0
32	20231110	203500	1370786780	19140	19140	19140	19140	815
33	20231110	203400	1370786780	19140	19140	19140	19140	0
34	20231110	203300	1370786780	19140	19140	19140	19140	0
35	20231110	203200	1370786780	19140	19140	19140	19140	0
36	20231110	203100	1370786780	19140	19140	19140	19140	0
37	20231110	203000	1370786780	19140	19140	19140	19140	0
38	20231110	202900	1370786780	19140	19140	19140	19140	0
39	20231110	202800	1370786780	19140	19140	19140	19140	0
40	20231110	202700	1370786780	19140	19140	19140	19140	0
41	20231110	202600	1370786780	19140	19140	19140	19140	0
42	20231110	202500	1370786780	19140	19140	19140	19140	0
43	20231110	202400	1370786780	19140	19140	19140	19140	0
44	20231110	202300	1370786780	19140	19140	19140	19140	0
45	20231110	202200	1370786780	19140	19140	19140	19140	0
46	20231110	202100	1370786780	19140	19140	19140	19140	0
47	20231110	202000	1370786780	19140	19140	19140	19140	0
48	20231110	201900	1370786780	19140	19140	19140	19140	0
49	20231110	201800	1370786780	19140	19140	19140	19140	0
50	20231110	201700	1370786780	19140	19140	19140	19140	0
51	20231110	201600	1370786780	19140	19140	19140	19140	0
52	20231110	201500	1370786780	19140	19140	19140	19140	0
53	20231110	201400	1370786780	19140	19140	19140	19140	0
54	20231110	201300	1370786780	19140	19140	19140	19140	0
55	20231110	201200	1370786780	19140	19140	19140	19140	0
56	20231110	201100	1370786780	19140	19140	19140	19140	0
57	20231110	201000	1370786780	19140	19140	19140	19140	0
58	20231110	200900	1370786780	19140	19140	19140	19140	0
59	20231110	200800	1370786780	19140	19140	19140	19140	0
60	20231110	200700	1370786780	19140	19140	19140	19140	0
61	20231110	200600	1370786780	19140	19140	19140	19140	0
62	20231110	200500	1370786780	19140	19140	19140	19140	815
63	20231110	200400	1370786780	19140	19140	19140	19140	0
64	20231110	200300	1370786780	19140	19140	19140	19140	0
65	20231110	200200	1370786780	19140	19140	19140	19140	0
66	20231110	200100	1370786780	19140	19140	19140	19140	0
67	20231110	200000	1370786780	19140	19140	19140	19140	0
68	20231110	195900	1370786780	19140	19140	19140	19140	0
69	20231110	195800	1370786780	19140	19140	19140	19140	0
70	20231110	195700	1370786780	19140	19140	19140	19140	0
71	20231110	195600	1370786780	19140	19140	19140	19140	0
72	20231110	195500	1370786780	19140	19140	19140	19140	0
73	20231110	195400	1370786780	19140	19140	19140	19140	0
74	20231110	195300	1370786780	19140	19140	19140	19140	0
75	20231110	195200	1370786780	19140	19140	19140	19140	0
76	20231110	195100	1370786780	19140	19140	19140	19140	0
77	20231110	195000	1370786780	19140	19140	19140	19140	0
78	20231110	194900	1370786780	19140	19140	19140	19140	0
79	20231110	194800	1370786780	19140	19140	19140	19140	0
80	20231110	194700	1370786780	19140	19140	19140	19140	0
81	20231110	194600	1370786780	19140	19140	19140	19140	0
82	20231110	194500	1370786780	19140	19140	19140	19140	0
83	20231110	194400	1370786780	19140	19140	19140	19140	0
84	20231110	194300	1370786780	19140	19140	19140	19140	0
85	20231110	194200	1370786780	19140	19140	19140	19140	0
86	20231110	194100	1370786780	19140	19140	19140	19140	0
87	20231110	194000	1370786780	19140	19140	19140	19140	0
88	20231110	193900	1370786780	19140	19140	19140	19140	0
89	20231110	193800	1370786780	19140	19140	19140	19140	0
90	20231110	193700	1370786780	19140	19140	19140	19140	0
91	20231110	193600	1370786780	19140	19140	19140	19140	0
92	20231110	193500	1370786780	19140	19140	19140	19140	815
93	20231110	193400	1370786780	19140	19140	19140	19140	0
94	20231110	193300	1370786780	19140	19140	19140	19140	0
95	20231110	193200	1370786780	19140	19140	19140	19140	0
96	20231110	193100	1370786780	19140	19140	19140	19140	0
97	20231110	193000	1370786780	19140	19140	19140	19140	0
98	20231110	192900	1370786780	19140	19140	19140	19140	0
99	20231110	192800	1370786780	19140	19140	19140	19140	0
100	20231110	192700	1370786780	19140	19140	19140	19140	0
101	20231110	192600	1370786780	19140	19140	19140	19140	0
102	20231110	192500	1370786780	19140	19140	19140	19140	0
103	20231110	192400	1370786780	19140	19140	19140	19140	0
104	20231110	192300	1370786780	19140	19140	19140	19140	0
105	20231110	192200	1370786780	19140	19140	19140	19140	0
106	20231110	192100	1370786780	19140	19140	19140	19140	0
107	20231110	192000	1370786780	19140	19140	19140	19140	0
108	20231110	191900	1370786780	19140	19140	19140	19140	0
109	20231110	191800	1370786780	19140	19140	19140	19140	0
110	20231110	191700	1370786780	19140	19140	19140	19140	0
111	20231110	191600	1370786780	19140	19140	19140	19140	0
112	20231110	191500	1370786780	19140	19140	19140	19140	0
113	20231110	191400	1370786780	19140	19140	19140	19140	0
114	20231110	191300	1370786780	19140	19140	19140	19140	0
115	20231110	191200	1370786780	19140	19140	19140	19140	0
116	20231110	191100	1370786780	19140	19140	19140	19140	0
117	20231110	191000	1370786780	19140	19140	19140	19140	0
118	20231110	190900	1370786780	19140	19140	19140	19140	0
119	20231110	190800	1370786780	19140	19140	19140	19140	0
120	20231110	190700	1370786780	19140	19140	19140	19140	0
121	20231110	190600	1370786780	19140	19140	19140	19140	0
122	20231110	190500	1370786780	19140	19140	19140	19140	815
123	20231110	190400	1370786780	19140	19140	19140	19140	0
124	20231110	190300	1370786780	19140	19140	19140	19140	0
125	20231110	190200	1370786780	19140	19140	19140	19140	0
126	20231110	190100	1370786780	19140	19140	19140	19140	0
127	20231110	190000	1370786780	19140	19140	19140	19140	0
128	20231110	185900	1370786780	19140	19140	19140	19140	0
129	20231110	185800	1370786780	19140	19140	19140	19140	0
130	20231110	185700	1370786780	19140	19140	19140	19140	0
131	20231110	185600	1370786780	19140	19140	19140	19140	0
132	20231110	185500	1370786780	19140	19140	19140	19140	0
133	20231110	185400	1370786780	19140	19140	19140	19140	0
134	20231110	185300	1370786780	19140	19140	19140	19140	0
135	20231110	185200	1370786780	19140	19140	19140	19140	0
136	20231110	185100	1370786780	19140	19140	19140	19140	0
137	20231110	185000	1370786780	19140	19140	19140	19140	0
138	20231110	184900	1370786780	19140	19140	19140	19140	0
139	20231110	184800	1370786780	19140	19140	19140	19140	0
140	20231110	184700	1370786780	19140	19140	19140	19140	0
141	20231110	184600	1370786780	19140	19140	19140	19140	0
142	20231110	184500	1370786780	19140	19140	19140	19140	0
143	20231110	184400	1370786780	19140	19140	19140	19140	0
144	20231110	184300	1370786780	19140	19140	19140	19140	0
145	20231110	184200	1370786780	19140	19140	19140	19140	0
146	20231110	184100	1370786780	19140	19140	19140	19140	0
147	20231110	184000	1370786780	19140	19140	19140	19140	0
148	20231110	183900	1370786780	19140	19140	19140	19140	0
149	20231110	183800	1370786780	19140	19140	19140	19140	0
150	20231110	183700	1370786780	19140	19140	19140	19140	0
151	20231110	183600	1370786780	19140	19140	19140	19140	0
152	20231110	183500	1370786780	19140	19140	19140	19140	815
153	20231110	183400	1370786780	19140	19140	19140	19140	0
154	20231110	183300	1370786780	19140	19140	19140	19140	0
155	20231110	183200	1370786780	19140	19140	19140	19140	0
156	20231110	183100	1370786780	19140	19140	19140	19140	0
157	20231110	183000	1370786780	19140	19140	19140	19140	0
158	20231110	182900	1370786780	19140	19140	19140	19140	0
159	20231110	182800	1370786780	19140	19140	19140	19140	0
160	20231110	182700	1370786780	19140	19140	19140	19140	0
161	20231110	182600	1370786780	19140	19140	19140	19140	0
162	20231110	182500	1370786780	19140	19140	19140	19140	0
163	20231110	182400	1370786780	19140	19140	19140	19140	0
164	20231110	182300	1370786780	19140	19140	19140	19140	0
165	20231110	182200	1370786780	19140	19140	19140	19140	0
166	20231110	182100	1370786780	19140	19140	19140	19140	0
167	20231110	182000	1370786780	19140	19140	19140	19140	0
168	20231110	181900	1370786780	19140	19140	19140	19140	0
169	20231110	181800	1370786780	19140	19140	19140	19140	0
170	20231110	181700	1370786780	19140	19140	19140	19140	0
171	20231110	181600	1370786780	19140	19140	19140	19140	0
172	20231110	181500	1370786780	19140	19140	19140	19140	0
173	20231110	181400	1370786780	19140	19140	19140	19140	0
174	20231110	181300	1370786780	19140	19140	19140	19140	0
175	20231110	181200	1370786780	19140	19140	19140	19140	0
176	20231110	181100	1370786780	19140	19140	19140	19140	0
177	20231110	181000	1370786780	19140	19140	19140	19140	0
178	20231110	180900	1370786780	19140	19140	19140	19140	0
179	20231110	180800	1370786780	19140	19140	19140	19140	0
180	20231110	180700	1370786780	19140	19140	19140	19140	0
181	20231110	180600	1370786780	19140	19140	19140	19140	0
182	20231110	180500	1370786780	19140	19140	19140	19140	815
183	20231110	180400	1370786780	19140	19140	19140	19140	0
184	20231110	180300	1370786780	19140	19140	19140	19140	0
185	20231110	180200	1370786780	19140	19140	19140	19140	0
186	20231110	180100	1370786780	19140	19140	19140	19140	0
187	20231110	180000	1370786780	19140	19140	19140	19140	0
188	20231110	175900	1370786780	19140	19140	19140	19140	0
189	20231110	175800	1370786780	19140	19140	19140	19140	0
190	20231110	175700	1370786780	19140	19140	19140	19140	0
191	20231110	175600	1370786780	19140	19140	19140	19140	0
192	20231110	175500	1370786780	19140	19140	19140	19140	0
193	20231110	175400	1370786780	19140	19140	19140	19140	0
194	20231110	175300	1370786780	19140	19140	19140	19140	0
195	20231110	175200	1370786780	19140	19140	19140	19140	0
196	20231110	175100	1370786780	19140	19140	19140	19140	0
197	20231110	175000	1370786780	19140	19140	19140	19140	0
198	20231110	174900	1370786780	19140	19140	19140	19140	0
199	20231110	174800	1370786780	19140	19140	19140	19140	0
200	20231110	174700	1370786780	19140	19140	19140	19140	0
201	20231110	174600	1370786780	19140	19140	19140	19140	0
202	20231110	174500	1370786780	19140	19140	19140	19140	0
203	20231110	174400	1370786780	19140	19140	19140	19140	0
204	20231110	174300	1370786780	19140	19140	19140	19140	0
205	20231110	174200	1370786780	19140	19140	19140	19140	0
206	20231110	174100	1370786780	19140	19140	19140	19140	0
207	20231110	174000	1370786780	19140	19140	19140	19140	0
208	20231110	173900	1370786780	19140	19140	19140	19140	0
209	20231110	173800	1370786780	19140	19140	19140	19140	0
210	20231110	173700	1370786780	19140	19140	19140	19140	0
211	20231110	173600	1370786780	19140	19140	19140	19140	0
212	20231110	173500	1370786780	19140	19140	19140	19140	815
213	20231110	173400	1370786780	19140	19140	19140	19140	0
214	20231110	173300	1370786780	19140	19140	19140	19140	0
215	20231110	173200	1370786780	19140	19140	19140	19140	0
216	20231110	173100	1370786780	19140	19140	19140	19140	0
217	20231110	173000	1370786780	19140	19140	19140	19140	0
218	20231110	172900	1370786780	19140	19140	19140	19140	0
219	20231110	172800	1370786780	19140	19140	19140	19140	0
220	20231110	172700	1370786780	19140	19140	19140	19140	0
221	20231110	172600	1370786780	19140	19140	19140	19140	0
222	20231110	172500	1370786780	19140	19140	19140	19140	0
223	20231110	172400	1370786780	19140	19140	19140	19140	0
224	20231110	172300	1370786780	19140	19140	19140	19140	0
225	20231110	172200	1370786780	19140	19140	19140	19140	0
226	20231110	172100	1370786780	19140	19140	19140	19140	0
227	20231110	172000	1370786780	19140	19140	19140	19140	0
228	20231110	171900	1370786780	19140	19140	19140	19140	0
229	20231110	171800	1370786780	19140	19140	19140	19140	0
230	20231110	171700	1370786780	19140	19140	19140	19140	0
231	20231110	171600	1370786780	19140	19140	19140	19140	0
232	20231110	171500	1370786780	19140	19140	19140	19140	0
233	20231110	171400	1370786780	19140	19140	19140	19140	0
234	20231110	171300	1370786780	19140	19140	19140	19140	0
235	20231110	171200	1370786780	19140	19140	19140	19140	0
236	20231110	171100	1370786780	19140	19140	19140	19140	0
237	20231110	171000	1370786780	19140	19140	19140	19140	0
238	20231110	170900	1370786780	19140	19140	19140	19140	0
239	20231110	170800	1370786780	19140	19140	19140	19140	0
240	20231110	170700	1370786780	19140	19140	19140	19140	0
241	20231110	170600	1370786780	19140	19140	19140	19140	0
242	20231110	170500	1370786780	19140	19140	19140	19140	815
243	20231110	170400	1370786780	19140	19140	19140	19140	0
244	20231110	170300	1370786780	19140	19140	19140	19140	0
245	20231110	170200	1370786780	19140	19140	19140	19140	0
246	20231110	170100	1370786780	19140	19140	19140	19140	0
247	20231110	170000	1370786780	19140	19140	19140	19140	0
248	20231110	165900	1370786780	19140	19140	19140	19140	0
249	20231110	165800	1370786780	19140	19140	19140	19140	0
250	20231110	165700	1370786780	19140	19140	19140	19140	0
251	20231110	165600	1370786780	19140	19140	19140	19140	0
252	20231110	165500	1370786780	19140	19140	19140	19140	0
253	20231110	165400	1370786780	19140	19140	19140	19140	0
254	20231110	165300	1370786780	19140	19140	19140	19140	0
255	20231110	165200	1370786780	19140	19140	19140	19140	0
256	20231110	165100	1370786780	19140	19140	19140	19140	0
257	20231110	165000	1370786780	19140	19140	19140	19140	0
258	20231110	164900	1370786780	19140	19140	19140	19140	0
259	20231110	164800	1370786780	19140	19140	19140	19140	0
260	20231110	164700	1370786780	19140	19140	19140	19140	0
261	20231110	164600	1370786780	19140	19140	19140	19140	0
262	20231110	164500	1370786780	19140	19140	19140	19140	0
263	20231110	164400	1370786780	19140	19140	19140	19140	0
264	20231110	164300	1370786780	19140	19140	19140	19140	0
265	20231110	164200	1370786780	19140	19140	19140	19140	0
266	20231110	164100	1370786780	19140	19140	19140	19140	0
267	20231110	164000	1370786780	19140	19140	19140	19140	0
268	20231110	163900	1370786780	19140	19140	19140	19140	0
269	20231110	163800	1370786780	19140	19140	19140	19140	0
270	20231110	163700	1370786780	19140	19140	19140	19140	0
271	20231110	163600	1370786780	19140	19140	19140	19140	0
272	20231110	163500	1370786780	19140	19140	19140	19140	815
273	20231110	163400	1370786780	19140	19140	19140	19140	0
274	20231110	163300	1370786780	19140	19140	19140	19140	0
275	20231110	163200	1370786780	19140	19140	19140	19140	0
276	20231110	163100	1370786780	19140	19140	19140	19140	0
277	20231110	163000	1370786780	19140	19140	19140	19140	0
278	20231110	162900	1370786780	19140	19140	19140	19140	0
279	20231110	162800	1370786780	19140	19140	19140	19140	0
280	20231110	162700	1370786780	19140	19140	19140	19140	0
281	20231110	162600	1370786780	19140	19140	19140	19140	0
282	20231110	162500	1370786780	19140	19140	19140	19140	0
283	20231110	162400	1370786780	19140	19140	19140	19140	0
284	20231110	162300	1370786780	19140	19140	19140	19140	0
285	20231110	162200	1370786780	19140	19140	19140	19140	0
286	20231110	162100	1370786780	19140	19140	19140	19140	0
287	20231110	162000	1370786780	19140	19140	19140	19140	0
288	20231110	161900	1370786780	19140	19140	19140	19140	0
289	20231110	161800	1370786780	19140	19140	19140	19140	0
290	20231110	161700	1370786780	19140	19140	19140	19140	0
291	20231110	161600	1370786780	19140	19140	19140	19140	0
292	20231110	161500	1370786780	19140	19140	19140	19140	0
293	20231110	161400	1370786780	19140	19140	19140	19140	0
294	20231110	161300	1370786780	19140	19140	19140	19140	0
295	20231110	161200	1370786780	19140	19140	19140	19140	0
296	20231110	161100	1370786780	19140	19140	19140	19140	0
297	20231110	161000	1370786780	19140	19140	19140	19140	0
298	20231110	160900	1370786780	19140	19140	19140	19140	0
299	20231110	160800	1370786780	19140	19140	19140	19140	0
300	20231110	160700	1370786780	19140	19140	19140	19140	0
301	20231110	160600	1370786780	19140	19140	19140	19140	0
302	20231110	160500	1370786780	19140	19140	19140	19140	815
303	20231110	160400	1370786780	19140	19140	19140	19140	0
304	20231110	160300	1370786780	19140	19140	19140	19140	0
305	20231110	160200	1370786780	19140	19140	19140	19140	0
306	20231110	160100	1370786780	19140	19140	19140	19140	0
307	20231110	160000	1370786780	19140	19140	19140	19140	0
308	20231110	155900	1370786780	19140	19140	19140	19140	0
309	20231110	155800	1370786780	19140	19140	19140	19140	0
310	20231110	155700	1370786780	19140	19140	19140	19140	0
311	20231110	155600	1370786780	19140	19140	19140	19140	0
312	20231110	155500	1370786780	19140	19140	19140	19140	0
313	20231110	155400	1370786780	19140	19140	19140	19140	0
314	20231110	155300	1370786780	19140	19140	19140	19140	0
315	20231110	155200	1370786780	19140	19140	19140	19140	0
316	20231110	155100	1370786780	19140	19140	19140	19140	0
317	20231110	155000	1370786780	19140	19140	19140	19140	0
318	20231110	154900	1370786780	19140	19140	19140	19140	0
319	20231110	154800	1370786780	19140	19140	19140	19140	0
320	20231110	154700	1370786780	19140	19140	19140	19140	0
321	20231110	154600	1370786780	19140	19140	19140	19140	0
322	20231110	154500	1370786780	19140	19140	19140	19140	0
323	20231110	154400	1370786780	19140	19140	19140	19140	0
324	20231110	154300	1370786780	19140	19140	19140	19140	0
325	20231110	154200	1370786780	19140	19140	19140	19140	0
326	20231110	154100	1370786780	19140	19140	19140	19140	0
327	20231110	154000	1370786780	19140	19140	19140	19140	0
328	20231110	153900	1370786780	19140	19140	19140	19140	0
329	20231110	153800	1370786780	19140	19140	19140	19140	0
330	20231110	153700	1370786780	19140	19140	19140	19140	0
331	20231110	153600	1370786780	19140	19140	19140	19140	0
332	20231110	153500	1370786780	19140	19140	19140	19140	815
333	20231110	153400	1370786780	19140	19140	19140	19140	0
334	20231110	153300	1370786780	19140	19140	19140	19140	0
335	20231110	153200	1370786780	19140	19140	19140	19140	0
336	20231110	153100	1370786780	19140	19140	19140	19140	0
337	20231110	153000	1370786780	19140	19140	19140	19140	815
338	20231110	152900	1355187680	19160	19160	19160	19160	0
339	20231110	152800	1355187680	19160	19160	19160	19160	0
340	20231110	152700	1355187680	19160	19160	19160	19160	0
341	20231110	152600	1355187680	19160	19160	19160	19160	0
342	20231110	152500	1355187680	19160	19160	19160	19160	0
343	20231110	152400	1355187680	19160	19160	19160	19160	0
344	20231110	152300	1355187680	19160	19160	19160	19160	0
345	20231110	152200	1355187680	19160	19160	19160	19160	0
346	20231110	152100	1355187680	19160	19160	19160	19160	0
347	20231110	152000	1355187680	19160	19160	19160	19160	0
348	20231110	151900	1355187680	19160	19160	19160	19160	59
349	20231110	151800	1354057240	19160	19170	19180	19160	255
350	20231110	151700	1349166470	19160	19180	19180	19120	409
351	20231110	151600	1341325070	19180	19180	19180	19180	124
352	20231110	151500	1338946750	19170	19160	19180	19110	549
353	20231110	151400	1328446470	19160	19180	19180	19160	13
354	20231110	151300	1328197250	19180	19100	19180	19100	85
355	20231110	151200	1326568140	19100	19120	19180	19100	227
356	20231110	151100	1322219810	19180	19170	19180	19170	49
357	20231110	151000	1321280150	19120	19120	19120	19120	39
358	20231110	150900	1320534470	19120	19200	19200	19120	134
359	20231110	150800	1317965430	19200	19200	19200	19200	217
360	20231110	150700	1313799030	19110	19100	19110	19100	113
361	20231110	150600	1311640070	19200	19200	19200	19200	0
362	20231110	150500	1311640070	19200	19200	19200	19190	54
363	20231110	150400	1310603280	19200	19200	19200	19090	208
364	20231110	150300	1306614770	19200	19200	19200	19200	0
365	20231110	150200	1306614770	19200	19140	19200	19070	523
366	20231110	150100	1296612020	19140	19170	19180	19140	59
367	20231110	150000	1295481490	19230	19130	19230	19120	1074
368	20231110	145900	1274912130	19130	19100	19130	19100	163
369	20231110	145800	1271796190	19100	19090	19100	19090	175
370	20231110	145700	1268454570	19070	19070	19090	19070	16
371	20231110	145600	1268149370	19070	19100	19100	19020	892
372	20231110	145500	1251171590	19100	19150	19150	19100	308
373	20231110	145400	1245281890	19150	19170	19170	19150	190
374	20231110	145300	1241641440	19170	19210	19210	19170	336
375	20231110	145200	1235193380	19250	19290	19290	19250	3
376	20231110	145100	1235135590	19290	19190	19290	19190	6
377	20231110	145000	1235020350	19190	19200	19300	19190	64
378	20231110	144900	1233791140	19170	19290	19300	19170	115
379	20231110	144800	1231581440	19200	19300	19300	19200	82
380	20231110	144700	1230006940	19300	19200	19300	19180	245
381	20231110	144600	1225293670	19180	19170	19180	19160	229
382	20231110	144500	1220904180	19170	19170	19210	19160	355
383	20231110	144400	1214096110	19170	19220	19220	19170	617
384	20231110	144300	1202244740	19240	19230	19240	19230	179
385	20231110	144200	1198801530	19220	19360	19360	19220	1145
386	20231110	144100	1176721420	19370	19380	19380	19370	367
387	20231110	144000	1169610070	19380	19370	19410	19370	179
388	20231110	143900	1166140240	19410	19420	19420	19410	584
389	20231110	143800	1154798970	19400	19360	19420	19360	811
390	20231110	143700	1139061210	19350	19300	19350	19300	164
391	20231110	143600	1135894350	19300	19370	19400	19300	287
392	20231110	143500	1130340100	19370	19430	19430	19370	915
393	20231110	143400	1112575030	19430	19450	19450	19380	521
394	20231110	143300	1102452950	19450	19400	19450	19370	743
395	20231110	143200	1088031950	19350	19260	19400	19260	2042
396	20231110	143100	1048493730	19250	19270	19300	19250	778
397	20231110	143000	1033484770	19270	19210	19270	19210	385
398	20231110	142900	1026077570	19200	19210	19210	19200	107
399	20231110	142800	1024022640	19210	19170	19210	19160	169
400	20231110	142700	1020781110	19170	19200	19210	19170	711
401	20231110	142600	1007134310	19210	19200	19280	19200	169
402	20231110	142500	1003881120	19200	19150	19200	19140	1500
403	20231110	142400	975122050	19140	19080	19140	19080	3551
404	20231110	142300	907288380	19080	19080	19090	19080	75
405	20231110	142200	905857300	18980	18980	19100	18980	1087
406	20231110	142100	885140770	18970	18980	18980	18970	173
407	20231110	142000	881858040	18970	19050	19050	18970	113
408	20231110	141900	879705840	19050	19000	19050	18970	418
409	20231110	141800	871762720	19000	18980	19000	18960	329
410	20231110	141700	865520140	18980	18980	18990	18980	261
411	20231110	141600	860564810	18980	18970	18980	18970	15
412	20231110	141500	860280120	18970	18960	18970	18960	183
413	20231110	141400	856809090	18970	18960	18970	18960	27
414	20231110	141300	856297050	18970	18930	18970	18930	124
415	20231110	141200	853947220	18930	18960	18960	18930	398
416	20231110	141100	846402550	18930	18890	18960	18880	728
417	20231110	141000	832642170	18880	18880	18880	18880	46
418	20231110	140900	831773690	18940	18940	18940	18940	100
419	20231110	140800	829879690	18940	18940	18940	18860	23
420	20231110	140700	829444630	18920	18950	18960	18920	109
421	20231110	140600	827379620	18950	18880	18950	18880	1312
422	20231110	140500	802576640	18880	18840	18890	18840	292
423	20231110	140400	797066850	18840	18810	18840	18810	281
424	20231110	140300	791775440	18810	18810	18810	18810	1
425	20231110	140200	791756630	18810	18750	18810	18750	153
426	20231110	140100	788882570	18800	18750	18800	18750	195
427	20231110	140000	785220070	18750	18750	18750	18750	11
428	20231110	135900	785013820	18800	18750	18800	18750	98
429	20231110	135800	783175190	18750	18750	18750	18750	0
430	20231110	135700	783175190	18750	18750	18750	18750	0
431	20231110	135600	783175190	18750	18750	18750	18750	47
432	20231110	135500	782293940	18750	18750	18750	18750	0
433	20231110	135400	782293940	18750	18760	18760	18750	76
434	20231110	135300	780868470	18790	18800	18800	18790	21
435	20231110	135200	780473780	18800	18800	18800	18800	0
436	20231110	135100	780473780	18800	18780	18800	18780	398
437	20231110	135000	772994590	18790	18750	18790	18750	380
438	20231110	134900	765857870	18780	18750	18780	18750	582
439	20231110	134800	754937700	18750	18740	18750	18700	212
440	20231110	134700	750965460	18680	18680	18680	18680	4
441	20231110	134600	750890740	18700	18680	18700	18670	42
442	20231110	134500	750106090	18680	18690	18690	18670	511
443	20231110	134400	740561070	18690	18690	18690	18690	1
444	20231110	134300	740542380	18680	18680	18680	18680	49
445	20231110	134200	739627060	18690	18690	18690	18690	92
446	20231110	134100	737907580	18690	18740	18740	18690	6
447	20231110	134000	737795390	18690	18700	18750	18690	167
448	20231110	133900	734670460	18700	18700	18700	18700	0
449	20231110	133800	734670460	18700	18690	18700	18680	138
450	20231110	133700	732092170	18690	18700	18700	18690	37
451	20231110	133600	731400480	18690	18690	18690	18690	0
452	20231110	133500	731400480	18690	18690	18690	18690	47
453	20231110	133400	730522050	18750	18750	18750	18750	0
454	20231110	133300	730522050	18750	18750	18750	18750	0
455	20231110	133200	730522050	18750	18700	18750	18700	48
456	20231110	133100	729624400	18690	18690	18690	18690	0
457	20231110	133000	729624400	18690	18690	18690	18690	0
458	20231110	132900	729624400	18690	18690	18690	18690	47
459	20231110	132800	728745970	18760	18760	18760	18760	0
460	20231110	132700	728745970	18760	18760	18760	18760	4
461	20231110	132600	728670930	18760	18690	18760	18690	108
462	20231110	132500	726648140	18680	18680	18680	18680	0
463	20231110	132400	726648140	18680	18680	18680	18680	92
464	20231110	132300	724929580	18680	18680	18680	18680	0
465	20231110	132200	724929580	18680	18680	18680	18680	0
466	20231110	132100	724929580	18680	18680	18680	18680	47
467	20231110	132000	724051620	18770	18680	18770	18670	1250
468	20231110	131900	700640530	18670	18670	18670	18670	0
469	20231110	131800	700640530	18670	18670	18670	18670	47
470	20231110	131700	699763040	18670	18670	18670	18670	85
471	20231110	131600	698176090	18670	18670	18680	18670	546
472	20231110	131500	687982260	18670	18670	18670	18670	0
473	20231110	131400	687982260	18670	18670	18670	18670	0
474	20231110	131300	687982260	18670	18670	18670	18670	77
475	20231110	131200	686544670	18720	18720	18720	18720	2
476	20231110	131100	686507230	18670	18670	18670	18670	0
477	20231110	131000	686507230	18670	18670	18670	18670	685
478	20231110	130900	673718280	18700	18700	18700	18700	1
479	20231110	130800	673699580	18700	18670	18700	18670	16
480	20231110	130700	673400710	18670	18670	18670	18670	47
481	20231110	130600	672523220	18700	18700	18700	18700	0
482	20231110	130500	672523220	18700	18700	18700	18680	49
483	20231110	130400	671607860	18670	18670	18670	18670	0
484	20231110	130300	671607860	18670	18680	18690	18670	755
485	20231110	130200	657511610	18690	18690	18690	18690	94
486	20231110	130100	655754750	18690	18690	18690	18690	0
487	20231110	130000	655754750	18690	18690	18690	18690	5
488	20231110	125900	655661300	18720	18720	18720	18720	1
489	20231110	125800	655642580	18730	18730	18730	18730	0
490	20231110	125700	655642580	18730	18730	18730	18730	0
491	20231110	125600	655642580	18730	18720	18730	18720	400
492	20231110	125500	648152110	18720	18720	18720	18720	0
493	20231110	125400	648152110	18720	18720	18720	18720	0
494	20231110	125300	648152110	18720	18720	18720	18720	193
495	20231110	125200	644539150	18720	18720	18720	18720	7
496	20231110	125100	644408110	18700	18700	18700	18700	10
497	20231110	125000	644221110	18700	18690	18700	18690	304
498	20231110	124900	638536340	18690	18690	18690	18690	9
499	20231110	124800	638368130	18690	18690	18690	18690	80
500	20231110	124700	636872930	18690	18700	18700	18690	126
501	20231110	124600	634517770	18700	18690	18700	18690	109
502	20231110	124500	632480470	18690	18690	18690	18690	61
503	20231110	124400	631340380	18700	18700	18700	18700	0
504	20231110	124300	631340380	18700	18700	18700	18700	1
505	20231110	124200	631321680	18690	18700	18700	18690	254
506	20231110	124100	626573780	18700	18690	18700	18690	26
507	20231110	124000	626087820	18700	18700	18720	18700	128
508	20231110	123900	623694060	18720	18720	18720	18710	23
509	20231110	123800	623263610	18730	18730	18730	18730	1
510	20231110	123700	623244880	18730	18730	18730	18730	13
511	20231110	123600	623001390	18740	18740	18740	18740	3
512	20231110	123500	622945170	18740	18740	18740	18740	0
513	20231110	123400	622945170	18740	18730	18740	18730	364
514	20231110	123300	616123820	18720	18740	18740	18720	268
515	20231110	123200	611101680	18740	18710	18740	18710	78
516	20231110	123100	609640410	18710	18750	18750	18700	8
517	20231110	123000	609490750	18750	18700	18750	18700	1765
518	20231110	122900	576459770	18700	18670	18700	18670	1025
519	20231110	122800	557302100	18670	18700	18700	18670	206
520	20231110	122700	553455760	18700	18690	18700	18690	13
521	20231110	122600	553212770	18670	18670	18670	18670	0
522	20231110	122500	553212770	18670	18670	18670	18670	172
523	20231110	122400	550001530	18670	18670	18670	18670	41
524	20231110	122300	549236060	18670	18670	18670	18670	111
525	20231110	122200	547163690	18670	18670	18670	18670	26
526	20231110	122100	546678270	18670	18660	18670	18660	81
527	20231110	122000	545166730	18660	18640	18660	18640	11
528	20231110	121900	544961530	18670	18670	18670	18670	137
529	20231110	121800	542403740	18670	18670	18670	18670	269
530	20231110	121700	537381510	18680	18680	18680	18680	1
531	20231110	121600	537362830	18680	18680	18680	18680	1
532	20231110	121500	537344150	18690	18670	18690	18670	31
533	20231110	121400	536765080	18670	18680	18680	18660	814
534	20231110	121300	521568420	18680	18680	18680	18680	40
535	20231110	121200	520821220	18710	18700	18710	18700	86
536	20231110	121100	519212820	18700	18700	18700	18700	718
537	20231110	121000	505786220	18700	18700	18700	18700	0
538	20231110	120900	505786220	18700	18700	18700	18700	10
539	20231110	120800	505599220	18670	18670	18670	18670	10
540	20231110	120700	505412520	18680	18680	18690	18680	84
541	20231110	120600	503843200	18670	18680	18690	18670	268
542	20231110	120500	498835030	18680	18630	18680	18630	1013
543	20231110	120400	479927870	18630	18620	18630	18620	30
544	20231110	120300	479369190	18620	18610	18620	18610	32
545	20231110	120200	478773450	18610	18600	18610	18600	9
546	20231110	120100	478606030	18610	18610	18620	18610	135
547	20231110	120000	476093580	18610	18610	18610	18610	14
548	20231110	115900	475833040	18620	18590	18620	18590	143
549	20231110	115800	473172160	18590	18590	18590	18590	9
550	20231110	115700	473004850	18550	18550	18550	18550	10
551	20231110	115600	472819350	18580	18580	18580	18580	0
552	20231110	115500	472819350	18580	18580	18580	18580	0
553	20231110	115400	472819350	18580	18580	18580	18580	12
554	20231110	115300	472596390	18600	18600	18600	18600	0
555	20231110	115200	472596390	18600	18600	18600	18600	0
556	20231110	115100	472596390	18600	18600	18600	18600	0
557	20231110	115000	472596390	18600	18600	18600	18600	0
558	20231110	114900	472596390	18600	18600	18600	18600	104
559	20231110	114800	470661990	18600	18600	18600	18600	0
560	20231110	114700	470661990	18600	18600	18600	18600	21
561	20231110	114600	470271390	18610	18610	18610	18610	4
562	20231110	114500	470196950	18610	18610	18610	18610	41
563	20231110	114400	469433940	18610	18610	18610	18610	0
564	20231110	114300	469433940	18610	18610	18610	18610	0
565	20231110	114200	469433940	18610	18610	18610	18610	1
566	20231110	114100	469415330	18620	18620	18620	18620	15
567	20231110	114000	469136030	18640	18640	18650	18640	149
568	20231110	113900	466357980	18600	18610	18610	18600	100
569	20231110	113800	464497970	18620	18640	18640	18620	49
570	20231110	113700	463585290	18650	18650	18650	18650	0
571	20231110	113600	463585290	18650	18650	18650	18650	0
572	20231110	113500	463585290	18650	18640	18650	18640	50
573	20231110	113400	462652890	18650	18650	18650	18650	71
574	20231110	113300	461328740	18650	18650	18650	18650	0
575	20231110	113200	461328740	18650	18570	18650	18570	117
576	20231110	113100	459155250	18650	18590	18650	18590	1167
577	20231110	113000	437424730	18540	18540	18540	18540	0
578	20231110	112900	437424730	18540	18540	18540	18540	135
579	20231110	112800	434921830	18590	18590	18590	18590	1
580	20231110	112700	434903240	18530	18530	18530	18530	40
581	20231110	112600	434162040	18530	18530	18530	18530	100
582	20231110	112500	432309040	18530	18600	18600	18530	101
583	20231110	112400	430437440	18530	18530	18530	18530	5
584	20231110	112300	430344790	18600	18600	18600	18600	8
585	20231110	112200	430195990	18600	18600	18600	18600	0
586	20231110	112100	430195990	18600	18600	18600	18600	0
587	20231110	112000	430195990	18600	18600	18600	18600	9
588	20231110	111900	430028590	18600	18600	18600	18600	91
589	20231110	111800	428335990	18600	18550	18600	18550	192
590	20231110	111700	424774160	18520	18560	18560	18520	250
591	20231110	111600	420142260	18560	18560	18560	18560	0
592	20231110	111500	420142260	18560	18560	18560	18560	99
593	20231110	111400	418304820	18590	18590	18590	18590	0
594	20231110	111300	418304820	18590	18590	18590	18590	27
595	20231110	111200	417802890	18610	18610	18610	18610	26
596	20231110	111100	417319030	18620	18570	18620	18570	8
597	20231110	111000	417170220	18560	18560	18560	18560	12
598	20231110	110900	416947500	18570	18570	18570	18570	106
599	20231110	110800	414979080	18550	18600	18600	18550	180
600	20231110	110700	411637690	18600	18600	18600	18600	250
601	20231110	110600	406987690	18610	18610	18610	18610	2
602	20231110	110500	406950470	18600	18600	18600	18600	15
603	20231110	110400	406671470	18600	18630	18650	18600	60
604	20231110	110300	405553270	18600	18640	18640	18600	142
605	20231110	110200	402907930	18630	18620	18630	18620	189
606	20231110	110100	399387500	18600	18600	18600	18600	0
607	20231110	110000	399387500	18600	18600	18600	18600	55
608	20231110	105900	398364500	18620	18620	18620	18620	59
609	20231110	105800	397265920	18610	18610	18610	18610	120
610	20231110	105700	395032720	18610	18610	18610	18610	2
611	20231110	105600	394995500	18610	18610	18610	18610	2
612	20231110	105500	394958280	18570	18570	18570	18570	2
613	20231110	105400	394921140	18580	18580	18580	18580	8
614	20231110	105300	394772500	18610	18610	18610	18610	0
615	20231110	105200	394772500	18610	18570	18610	18570	12
616	20231110	105100	394549260	18580	18580	18580	18580	20
617	20231110	105000	394177660	18610	18600	18610	18580	156
618	20231110	104900	391274660	18580	18610	18610	18580	91
619	20231110	104800	389583070	18600	18580	18600	18580	126
620	20231110	104700	387240710	18590	18590	18590	18590	11
621	20231110	104600	387036220	18600	18600	18600	18600	22
622	20231110	104500	386627020	18610	18590	18610	18590	32
623	20231110	104400	386031940	18610	18610	18610	18610	80
624	20231110	104300	384543140	18620	18620	18620	18620	0
625	20231110	104200	384543140	18620	18620	18620	18620	1
626	20231110	104100	384524520	18570	18570	18570	18570	0
627	20231110	104000	384524520	18570	18620	18620	18570	67
628	20231110	103900	383279360	18620	18620	18620	18620	1
629	20231110	103800	383260740	18630	18530	18630	18530	619
630	20231110	103700	371758370	18530	18470	18530	18470	676
631	20231110	103600	359251460	18480	18480	18500	18480	86
632	20231110	103500	357661520	18480	18480	18480	18470	693
633	20231110	103400	344861530	18480	18500	18500	18480	112
634	20231110	103300	342791170	18500	18540	18540	18500	393
635	20231110	103200	335518790	18530	18520	18560	18520	170
636	20231110	103100	332364290	18560	18560	18560	18510	171
637	20231110	103000	329195150	18560	18570	18590	18560	39
638	20231110	102900	328471050	18600	18580	18600	18560	67
639	20231110	102800	327226840	18600	18600	18600	18590	240
640	20231110	102700	322763530	18600	18590	18600	18590	497
641	20231110	102600	313520120	18590	18570	18590	18570	213
642	20231110	102500	309563630	18550	18530	18550	18530	208
643	20231110	102400	305708370	18530	18460	18530	18460	120
644	20231110	102300	303493100	18440	18440	18440	18440	1
645	20231110	102200	303474660	18440	18480	18510	18430	908
646	20231110	102100	286710460	18480	18480	18480	18480	1
647	20231110	102000	286691980	18430	18430	18440	18430	207
648	20231110	101900	282876290	18430	18440	18450	18430	139
649	20231110	101800	280313790	18430	18450	18450	18430	210
650	20231110	101700	276441390	18450	18480	18490	18450	944
651	20231110	101600	259013890	18480	18450	18490	18450	586
652	20231110	101500	248196280	18440	18380	18450	18380	816
653	20231110	101400	233174840	18390	18360	18390	18360	1804
654	20231110	101300	200016100	18350	18300	18350	18300	382
655	20231110	101200	193013420	18290	18280	18290	18280	173
656	20231110	101100	189849460	18270	18270	18270	18270	46
657	20231110	101000	189009040	18270	18210	18270	18210	83
658	20231110	100900	187496880	18210	18210	18210	18210	32
659	20231110	100800	186914160	18200	18200	18200	18200	10
660	20231110	100700	186732160	18160	18170	18170	18160	25
661	20231110	100600	186278130	18160	18160	18160	18160	0
662	20231110	100500	186278130	18160	18160	18170	18160	242
663	20231110	100400	181882740	18160	18110	18160	18110	632
664	20231110	100300	170418850	18110	18020	18110	18020	1154
665	20231110	100200	149534420	18020	18020	18020	18020	150
666	20231110	100100	146831420	17990	17990	17990	17990	2
667	20231110	100000	146795440	18010	18020	18020	18010	7
668	20231110	095900	146669360	18020	18020	18020	18020	1
669	20231110	095800	146651340	18000	18020	18020	18000	44
670	20231110	095700	145859240	18020	18020	18020	18020	40
671	20231110	095600	145138440	18000	18000	18000	18000	24
672	20231110	095500	144706440	18000	17960	18000	17960	1044
673	20231110	095400	125932100	17960	17960	17960	17960	0
674	20231110	095300	125932100	17960	17960	17960	17960	1
675	20231110	095200	125914140	17900	17900	17900	17900	0
676	20231110	095100	125914140	17900	17900	17900	17900	0
677	20231110	095000	125914140	17900	17900	17900	17900	0
678	20231110	094900	125914140	17900	17900	17900	17900	2
679	20231110	094800	125878340	17900	17900	17900	17900	0
680	20231110	094700	125878340	17900	17900	17900	17900	68
681	20231110	094600	124661140	17900	17900	17900	17900	0
682	20231110	094500	124661140	17900	17900	17900	17900	0
683	20231110	094400	124661140	17900	17870	17900	17860	27
684	20231110	094300	124178680	17890	17880	17890	17880	50
685	20231110	094200	123284480	17880	17880	17880	17880	27
686	20231110	094100	122801720	17860	17860	17860	17860	3
687	20231110	094000	122748140	17850	17850	17850	17850	0
688	20231110	093900	122748140	17850	17850	17850	17850	0
689	20231110	093800	122748140	17850	17850	17850	17850	100
690	20231110	093700	120963140	17850	17850	17850	17850	1
691	20231110	093600	120945290	17890	17870	17890	17850	302
692	20231110	093500	115551150	17890	17900	17900	17880	271
693	20231110	093400	110701760	17910	17910	17910	17910	26
694	20231110	093300	110236100	17910	17950	17970	17910	95
695	20231110	093200	108534290	17970	17970	17970	17970	0
696	20231110	093100	108534290	17970	17970	17970	17970	1
697	20231110	093000	108516320	17970	17970	17970	17970	35
698	20231110	092900	107887370	17900	17930	17930	17900	451
699	20231110	092800	99806830	17980	17940	17980	17940	16
700	20231110	092700	99519750	17940	17940	17940	17940	5
701	20231110	092600	99430050	17940	17950	17950	17940	155
702	20231110	092500	96649340	17990	17990	17990	17990	2
703	20231110	092400	96613360	18000	18000	18000	18000	0
704	20231110	092300	96613360	18000	17960	18000	17900	1402
705	20231110	092200	71497610	17950	18000	18000	17950	589
706	20231110	092100	60900060	18000	18000	18000	18000	11
707	20231110	092000	60702060	18000	17940	18000	17930	43
708	20231110	091900	59930170	18000	17940	18000	17940	33
709	20231110	091800	59337850	17930	17940	17940	17920	635
710	20231110	091700	47952790	17940	17960	17960	17940	143
711	20231110	091600	45385880	17960	17970	17980	17960	132
712	20231110	091500	43014490	17960	18030	18050	17960	1503
713	20231110	091400	15965110	18070	18070	18070	18070	50
714	20231110	091300	15061610	18070	18070	18070	18070	4
715	20231110	091200	14989330	18070	18070	18070	18070	105
716	20231110	091100	13091980	18090	18070	18090	18070	174
717	20231110	091000	9946700	18000	18040	18070	18000	30
718	20231110	090900	9405470	18050	18070	18070	18050	29
719	20231110	090800	8881480	18090	17990	18090	17990	2
720	20231110	090700	8845400	18070	18060	18070	18060	73
721	20231110	090600	7526520	18060	18050	18060	18050	64
722	20231110	090500	6370750	18070	18070	18070	18070	0
723	20231110	090400	6370750	18070	18080	18080	18070	5
724	20231110	090300	6280390	18080	17950	18080	17950	98
725	20231110	090200	4521150	17950	17890	18120	17890	11
726	20231110	090100	4323490	18120	18010	18140	17890	93
727	20231110	090000	2648610	18140	18000	18150	17970	147