KissMeData/114190/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201000	2254278390	18810	18810	18810	18810	2643
3	20231108	200900	2254278390	18810	18810	18810	18810	0
4	20231108	200800	2254278390	18810	18810	18810	18810	0
5	20231108	200700	2254278390	18810	18810	18810	18810	0
6	20231108	200600	2254278390	18810	18810	18810	18810	0
7	20231108	200500	2254278390	18810	18810	18810	18810	0
8	20231108	200400	2254278390	18810	18810	18810	18810	0
9	20231108	200300	2254278390	18810	18810	18810	18810	0
10	20231108	200200	2254278390	18810	18810	18810	18810	0
11	20231108	200100	2254278390	18810	18810	18810	18810	0
12	20231108	200000	2254278390	18810	18810	18810	18810	0
13	20231108	195900	2254278390	18810	18810	18810	18810	0
14	20231108	195800	2254278390	18810	18810	18810	18810	0
15	20231108	195700	2254278390	18810	18810	18810	18810	0
16	20231108	195600	2254278390	18810	18810	18810	18810	0
17	20231108	195500	2254278390	18810	18810	18810	18810	0
18	20231108	195400	2254278390	18810	18810	18810	18810	0
19	20231108	195300	2254278390	18810	18810	18810	18810	0
20	20231108	195200	2254278390	18810	18810	18810	18810	0
21	20231108	195100	2254278390	18810	18810	18810	18810	0
22	20231108	195000	2254278390	18810	18810	18810	18810	0
23	20231108	194900	2254278390	18810	18810	18810	18810	0
24	20231108	194800	2254278390	18810	18810	18810	18810	0
25	20231108	194700	2254278390	18810	18810	18810	18810	0
26	20231108	194600	2254278390	18810	18810	18810	18810	0
27	20231108	194500	2254278390	18810	18810	18810	18810	0
28	20231108	194400	2254278390	18810	18810	18810	18810	0
29	20231108	194300	2254278390	18810	18810	18810	18810	0
30	20231108	194200	2254278390	18810	18810	18810	18810	0
31	20231108	194100	2254278390	18810	18810	18810	18810	0
32	20231108	194000	2254278390	18810	18810	18810	18810	2643
33	20231108	193900	2254278390	18810	18810	18810	18810	0
34	20231108	193800	2254278390	18810	18810	18810	18810	0
35	20231108	193700	2254278390	18810	18810	18810	18810	0
36	20231108	193600	2254278390	18810	18810	18810	18810	0
37	20231108	193500	2254278390	18810	18810	18810	18810	0
38	20231108	193400	2254278390	18810	18810	18810	18810	0
39	20231108	193300	2254278390	18810	18810	18810	18810	0
40	20231108	193200	2254278390	18810	18810	18810	18810	0
41	20231108	193100	2254278390	18810	18810	18810	18810	0
42	20231108	193000	2254278390	18810	18810	18810	18810	0
43	20231108	192900	2254278390	18810	18810	18810	18810	0
44	20231108	192800	2254278390	18810	18810	18810	18810	0
45	20231108	192700	2254278390	18810	18810	18810	18810	0
46	20231108	192600	2254278390	18810	18810	18810	18810	0
47	20231108	192500	2254278390	18810	18810	18810	18810	0
48	20231108	192400	2254278390	18810	18810	18810	18810	0
49	20231108	192300	2254278390	18810	18810	18810	18810	0
50	20231108	192200	2254278390	18810	18810	18810	18810	0
51	20231108	192100	2254278390	18810	18810	18810	18810	0
52	20231108	192000	2254278390	18810	18810	18810	18810	0
53	20231108	191900	2254278390	18810	18810	18810	18810	0
54	20231108	191800	2254278390	18810	18810	18810	18810	0
55	20231108	191700	2254278390	18810	18810	18810	18810	0
56	20231108	191600	2254278390	18810	18810	18810	18810	0
57	20231108	191500	2254278390	18810	18810	18810	18810	0
58	20231108	191400	2254278390	18810	18810	18810	18810	0
59	20231108	191300	2254278390	18810	18810	18810	18810	0
60	20231108	191200	2254278390	18810	18810	18810	18810	0
61	20231108	191100	2254278390	18810	18810	18810	18810	0
62	20231108	191000	2254278390	18810	18810	18810	18810	2643
63	20231108	190900	2254278390	18810	18810	18810	18810	0
64	20231108	190800	2254278390	18810	18810	18810	18810	0
65	20231108	190700	2254278390	18810	18810	18810	18810	0
66	20231108	190600	2254278390	18810	18810	18810	18810	0
67	20231108	190500	2254278390	18810	18810	18810	18810	0
68	20231108	190400	2254278390	18810	18810	18810	18810	0
69	20231108	190300	2254278390	18810	18810	18810	18810	0
70	20231108	190200	2254278390	18810	18810	18810	18810	0
71	20231108	190100	2254278390	18810	18810	18810	18810	0
72	20231108	190000	2254278390	18810	18810	18810	18810	0
73	20231108	185900	2254278390	18810	18810	18810	18810	0
74	20231108	185800	2254278390	18810	18810	18810	18810	0
75	20231108	185700	2254278390	18810	18810	18810	18810	0
76	20231108	185600	2254278390	18810	18810	18810	18810	0
77	20231108	185500	2254278390	18810	18810	18810	18810	0
78	20231108	185400	2254278390	18810	18810	18810	18810	0
79	20231108	185300	2254278390	18810	18810	18810	18810	0
80	20231108	185200	2254278390	18810	18810	18810	18810	0
81	20231108	185100	2254278390	18810	18810	18810	18810	0
82	20231108	185000	2254278390	18810	18810	18810	18810	0
83	20231108	184900	2254278390	18810	18810	18810	18810	0
84	20231108	184800	2254278390	18810	18810	18810	18810	0
85	20231108	184700	2254278390	18810	18810	18810	18810	0
86	20231108	184600	2254278390	18810	18810	18810	18810	0
87	20231108	184500	2254278390	18810	18810	18810	18810	0
88	20231108	184400	2254278390	18810	18810	18810	18810	0
89	20231108	184300	2254278390	18810	18810	18810	18810	0
90	20231108	184200	2254278390	18810	18810	18810	18810	0
91	20231108	184100	2254278390	18810	18810	18810	18810	0
92	20231108	184000	2254278390	18810	18810	18810	18810	2643
93	20231108	183900	2254278390	18810	18810	18810	18810	0
94	20231108	183800	2254278390	18810	18810	18810	18810	0
95	20231108	183700	2254278390	18810	18810	18810	18810	0
96	20231108	183600	2254278390	18810	18810	18810	18810	0
97	20231108	183500	2254278390	18810	18810	18810	18810	0
98	20231108	183400	2254278390	18810	18810	18810	18810	0
99	20231108	183300	2254278390	18810	18810	18810	18810	0
100	20231108	183200	2254278390	18810	18810	18810	18810	0
101	20231108	183100	2254278390	18810	18810	18810	18810	0
102	20231108	183000	2254278390	18810	18810	18810	18810	0
103	20231108	182900	2254278390	18810	18810	18810	18810	0
104	20231108	182800	2254278390	18810	18810	18810	18810	0
105	20231108	182700	2254278390	18810	18810	18810	18810	0
106	20231108	182600	2254278390	18810	18810	18810	18810	0
107	20231108	182500	2254278390	18810	18810	18810	18810	0
108	20231108	182400	2254278390	18810	18810	18810	18810	0
109	20231108	182300	2254278390	18810	18810	18810	18810	0
110	20231108	182200	2254278390	18810	18810	18810	18810	0
111	20231108	182100	2254278390	18810	18810	18810	18810	0
112	20231108	182000	2254278390	18810	18810	18810	18810	0
113	20231108	181900	2254278390	18810	18810	18810	18810	0
114	20231108	181800	2254278390	18810	18810	18810	18810	0
115	20231108	181700	2254278390	18810	18810	18810	18810	0
116	20231108	181600	2254278390	18810	18810	18810	18810	0
117	20231108	181500	2254278390	18810	18810	18810	18810	0
118	20231108	181400	2254278390	18810	18810	18810	18810	0
119	20231108	181300	2254278390	18810	18810	18810	18810	0
120	20231108	181200	2254278390	18810	18810	18810	18810	0
121	20231108	181100	2254278390	18810	18810	18810	18810	0
122	20231108	181000	2254278390	18810	18810	18810	18810	2643
123	20231108	180900	2254278390	18810	18810	18810	18810	0
124	20231108	180800	2254278390	18810	18810	18810	18810	0
125	20231108	180700	2254278390	18810	18810	18810	18810	0
126	20231108	180600	2254278390	18810	18810	18810	18810	0
127	20231108	180500	2254278390	18810	18810	18810	18810	0
128	20231108	180400	2254278390	18810	18810	18810	18810	0
129	20231108	180300	2254278390	18810	18810	18810	18810	0
130	20231108	180200	2254278390	18810	18810	18810	18810	0
131	20231108	180100	2254278390	18810	18810	18810	18810	0
132	20231108	180000	2254278390	18810	18810	18810	18810	0
133	20231108	175900	2254278390	18810	18810	18810	18810	0
134	20231108	175800	2254278390	18810	18810	18810	18810	0
135	20231108	175700	2254278390	18810	18810	18810	18810	0
136	20231108	175600	2254278390	18810	18810	18810	18810	0
137	20231108	175500	2254278390	18810	18810	18810	18810	0
138	20231108	175400	2254278390	18810	18810	18810	18810	0
139	20231108	175300	2254278390	18810	18810	18810	18810	0
140	20231108	175200	2254278390	18810	18810	18810	18810	0
141	20231108	175100	2254278390	18810	18810	18810	18810	0
142	20231108	175000	2254278390	18810	18810	18810	18810	0
143	20231108	174900	2254278390	18810	18810	18810	18810	0
144	20231108	174800	2254278390	18810	18810	18810	18810	0
145	20231108	174700	2254278390	18810	18810	18810	18810	0
146	20231108	174600	2254278390	18810	18810	18810	18810	0
147	20231108	174500	2254278390	18810	18810	18810	18810	0
148	20231108	174400	2254278390	18810	18810	18810	18810	0
149	20231108	174300	2254278390	18810	18810	18810	18810	0
150	20231108	174200	2254278390	18810	18810	18810	18810	0
151	20231108	174100	2254278390	18810	18810	18810	18810	0
152	20231108	174000	2254278390	18810	18810	18810	18810	2643
153	20231108	173900	2254278390	18810	18810	18810	18810	0
154	20231108	173800	2254278390	18810	18810	18810	18810	0
155	20231108	173700	2254278390	18810	18810	18810	18810	0
156	20231108	173600	2254278390	18810	18810	18810	18810	0
157	20231108	173500	2254278390	18810	18810	18810	18810	0
158	20231108	173400	2254278390	18810	18810	18810	18810	0
159	20231108	173300	2254278390	18810	18810	18810	18810	0
160	20231108	173200	2254278390	18810	18810	18810	18810	0
161	20231108	173100	2254278390	18810	18810	18810	18810	0
162	20231108	173000	2254278390	18810	18810	18810	18810	0
163	20231108	172900	2254278390	18810	18810	18810	18810	0
164	20231108	172800	2254278390	18810	18810	18810	18810	0
165	20231108	172700	2254278390	18810	18810	18810	18810	0
166	20231108	172600	2254278390	18810	18810	18810	18810	0
167	20231108	172500	2254278390	18810	18810	18810	18810	0
168	20231108	172400	2254278390	18810	18810	18810	18810	0
169	20231108	172300	2254278390	18810	18810	18810	18810	0
170	20231108	172200	2254278390	18810	18810	18810	18810	0
171	20231108	172100	2254278390	18810	18810	18810	18810	0
172	20231108	172000	2254278390	18810	18810	18810	18810	0
173	20231108	171900	2254278390	18810	18810	18810	18810	0
174	20231108	171800	2254278390	18810	18810	18810	18810	0
175	20231108	171700	2254278390	18810	18810	18810	18810	0
176	20231108	171600	2254278390	18810	18810	18810	18810	0
177	20231108	171500	2254278390	18810	18810	18810	18810	0
178	20231108	171400	2254278390	18810	18810	18810	18810	0
179	20231108	171300	2254278390	18810	18810	18810	18810	0
180	20231108	171200	2254278390	18810	18810	18810	18810	0
181	20231108	171100	2254278390	18810	18810	18810	18810	0
182	20231108	171000	2254278390	18810	18810	18810	18810	2643
183	20231108	170900	2254278390	18810	18810	18810	18810	0
184	20231108	170800	2254278390	18810	18810	18810	18810	0
185	20231108	170700	2254278390	18810	18810	18810	18810	0
186	20231108	170600	2254278390	18810	18810	18810	18810	0
187	20231108	170500	2254278390	18810	18810	18810	18810	0
188	20231108	170400	2254278390	18810	18810	18810	18810	0
189	20231108	170300	2254278390	18810	18810	18810	18810	0
190	20231108	170200	2254278390	18810	18810	18810	18810	0
191	20231108	170100	2254278390	18810	18810	18810	18810	0
192	20231108	170000	2254278390	18810	18810	18810	18810	0
193	20231108	165900	2254278390	18810	18810	18810	18810	0
194	20231108	165800	2254278390	18810	18810	18810	18810	0
195	20231108	165700	2254278390	18810	18810	18810	18810	0
196	20231108	165600	2254278390	18810	18810	18810	18810	0
197	20231108	165500	2254278390	18810	18810	18810	18810	0
198	20231108	165400	2254278390	18810	18810	18810	18810	0
199	20231108	165300	2254278390	18810	18810	18810	18810	0
200	20231108	165200	2254278390	18810	18810	18810	18810	0
201	20231108	165100	2254278390	18810	18810	18810	18810	0
202	20231108	165000	2254278390	18810	18810	18810	18810	0
203	20231108	164900	2254278390	18810	18810	18810	18810	0
204	20231108	164800	2254278390	18810	18810	18810	18810	0
205	20231108	164700	2254278390	18810	18810	18810	18810	0
206	20231108	164600	2254278390	18810	18810	18810	18810	0
207	20231108	164500	2254278390	18810	18810	18810	18810	0
208	20231108	164400	2254278390	18810	18810	18810	18810	0
209	20231108	164300	2254278390	18810	18810	18810	18810	0
210	20231108	164200	2254278390	18810	18810	18810	18810	0
211	20231108	164100	2254278390	18810	18810	18810	18810	0
212	20231108	164000	2254278390	18810	18810	18810	18810	2643
213	20231108	163900	2254278390	18810	18810	18810	18810	0
214	20231108	163800	2254278390	18810	18810	18810	18810	0
215	20231108	163700	2254278390	18810	18810	18810	18810	0
216	20231108	163600	2254278390	18810	18810	18810	18810	0
217	20231108	163500	2254278390	18810	18810	18810	18810	0
218	20231108	163400	2254278390	18810	18810	18810	18810	0
219	20231108	163300	2254278390	18810	18810	18810	18810	0
220	20231108	163200	2254278390	18810	18810	18810	18810	0
221	20231108	163100	2254278390	18810	18810	18810	18810	0
222	20231108	163000	2254278390	18810	18810	18810	18810	0
223	20231108	162900	2254278390	18810	18810	18810	18810	0
224	20231108	162800	2254278390	18810	18810	18810	18810	0
225	20231108	162700	2254278390	18810	18810	18810	18810	0
226	20231108	162600	2254278390	18810	18810	18810	18810	0
227	20231108	162500	2254278390	18810	18810	18810	18810	0
228	20231108	162400	2254278390	18810	18810	18810	18810	0
229	20231108	162300	2254278390	18810	18810	18810	18810	0
230	20231108	162200	2254278390	18810	18810	18810	18810	0
231	20231108	162100	2254278390	18810	18810	18810	18810	0
232	20231108	162000	2254278390	18810	18810	18810	18810	0
233	20231108	161900	2254278390	18810	18810	18810	18810	0
234	20231108	161800	2254278390	18810	18810	18810	18810	0
235	20231108	161700	2254278390	18810	18810	18810	18810	0
236	20231108	161600	2254278390	18810	18810	18810	18810	0
237	20231108	161500	2254278390	18810	18810	18810	18810	0
238	20231108	161400	2254278390	18810	18810	18810	18810	0
239	20231108	161300	2254278390	18810	18810	18810	18810	0
240	20231108	161200	2254278390	18810	18810	18810	18810	0
241	20231108	161100	2254278390	18810	18810	18810	18810	0
242	20231108	161000	2254278390	18810	18810	18810	18810	2643
243	20231108	160900	2254278390	18810	18810	18810	18810	0
244	20231108	160800	2254278390	18810	18810	18810	18810	0
245	20231108	160700	2254278390	18810	18810	18810	18810	0
246	20231108	160600	2254278390	18810	18810	18810	18810	0
247	20231108	160500	2254278390	18810	18810	18810	18810	0
248	20231108	160400	2254278390	18810	18810	18810	18810	0
249	20231108	160300	2254278390	18810	18810	18810	18810	0
250	20231108	160200	2254278390	18810	18810	18810	18810	0
251	20231108	160100	2254278390	18810	18810	18810	18810	0
252	20231108	160000	2254278390	18810	18810	18810	18810	0
253	20231108	155900	2254278390	18810	18810	18810	18810	0
254	20231108	155800	2254278390	18810	18810	18810	18810	0
255	20231108	155700	2254278390	18810	18810	18810	18810	0
256	20231108	155600	2254278390	18810	18810	18810	18810	0
257	20231108	155500	2254278390	18810	18810	18810	18810	0
258	20231108	155400	2254278390	18810	18810	18810	18810	0
259	20231108	155300	2254278390	18810	18810	18810	18810	0
260	20231108	155200	2254278390	18810	18810	18810	18810	0
261	20231108	155100	2254278390	18810	18810	18810	18810	0
262	20231108	155000	2254278390	18810	18810	18810	18810	0
263	20231108	154900	2254278390	18810	18810	18810	18810	0
264	20231108	154800	2254278390	18810	18810	18810	18810	0
265	20231108	154700	2254278390	18810	18810	18810	18810	0
266	20231108	154600	2254278390	18810	18810	18810	18810	0
267	20231108	154500	2254278390	18810	18810	18810	18810	0
268	20231108	154400	2254278390	18810	18810	18810	18810	0
269	20231108	154300	2254278390	18810	18810	18810	18810	0
270	20231108	154200	2254278390	18810	18810	18810	18810	0
271	20231108	154100	2254278390	18810	18810	18810	18810	0
272	20231108	154000	2254278390	18810	18810	18810	18810	2643
273	20231108	153900	2254278390	18810	18810	18810	18810	0
274	20231108	153800	2254278390	18810	18810	18810	18810	0
275	20231108	153700	2254278390	18810	18810	18810	18810	0
276	20231108	153600	2254278390	18810	18810	18810	18810	0
277	20231108	153500	2254278390	18810	18810	18810	18810	0
278	20231108	153400	2254278390	18810	18810	18810	18810	0
279	20231108	153300	2254278390	18810	18810	18810	18810	0
280	20231108	153200	2254278390	18810	18810	18810	18810	0
281	20231108	153100	2254278390	18810	18810	18810	18810	0
282	20231108	153000	2254278390	18810	18810	18810	18810	2643
283	20231108	152900	2204563560	18810	18810	18810	18810	0
284	20231108	152800	2204563560	18810	18810	18810	18810	0
285	20231108	152700	2204563560	18810	18810	18810	18810	0
286	20231108	152600	2204563560	18810	18810	18810	18810	0
287	20231108	152500	2204563560	18810	18810	18810	18810	0
288	20231108	152400	2204563560	18810	18810	18810	18810	0
289	20231108	152300	2204563560	18810	18810	18810	18810	0
290	20231108	152200	2204563560	18810	18810	18810	18810	0
291	20231108	152100	2204563560	18810	18810	18810	18810	0
292	20231108	152000	2204563560	18810	18810	18810	18810	0
293	20231108	151900	2204563560	18810	18820	18880	18810	503
294	20231108	151800	2195097570	18820	18830	18890	18820	287
295	20231108	151700	2189690920	18830	18830	18830	18810	690
296	20231108	151600	2176704110	18820	18820	18820	18820	25
297	20231108	151500	2176233610	18820	18820	18830	18820	222
298	20231108	151400	2172055500	18820	18830	18840	18820	466
299	20231108	151300	2163280620	18830	18840	18840	18830	305
300	20231108	151200	2157534780	18840	18840	18840	18830	85
301	20231108	151100	2155933430	18840	18840	18840	18840	105
302	20231108	151000	2153955230	18840	18840	18840	18840	5
303	20231108	150900	2153861030	18900	18900	18900	18900	7
304	20231108	150800	2153728730	18900	18900	18900	18900	2
305	20231108	150700	2153690930	18840	18830	18840	18830	311
306	20231108	150600	2147831850	18830	18810	18830	18810	21
307	20231108	150500	2147436820	18810	18810	18810	18800	1447
308	20231108	150400	2120230310	18800	18810	18830	18800	1341
309	20231108	150300	2095007050	18810	18820	18820	18810	340
310	20231108	150200	2088611460	18810	18830	18830	18810	126
311	20231108	150100	2086240990	18820	18830	18830	18820	54
312	20231108	150000	2085224430	18820	18840	18840	18820	400
313	20231108	145900	2077693990	18840	18840	18840	18840	55
314	20231108	145800	2076657790	18830	18830	18840	18830	93
315	20231108	145700	2074905820	18840	18840	18840	18840	97
316	20231108	145600	2073078340	18840	18840	18890	18840	183
317	20231108	145500	2069630520	18840	18840	18840	18840	41
318	20231108	145400	2068858080	18840	18830	18840	18830	22
319	20231108	145300	2068443810	18830	18830	18830	18820	359
320	20231108	145200	2061687300	18830	18830	18830	18830	1
321	20231108	145100	2061668470	18820	18830	18830	18820	1170
322	20231108	145000	2039648370	18830	18830	18830	18820	473
323	20231108	144900	2030742400	18830	18830	18830	18820	700
324	20231108	144800	2017568280	18820	18820	18820	18820	3
325	20231108	144700	2017511820	18820	18820	18820	18820	327
326	20231108	144600	2011357680	18820	18880	18880	18820	146
327	20231108	144500	2008609360	18880	18820	18890	18820	968
328	20231108	144400	1990356630	18830	18870	18890	18830	615
329	20231108	144300	1978762830	18890	18890	18890	18890	5
330	20231108	144200	1978668380	18890	18890	18890	18890	531
331	20231108	144100	1968637790	18890	18890	18890	18890	1
332	20231108	144000	1968618900	18830	18840	18840	18830	76
333	20231108	143900	1967187810	18840	18840	18840	18840	127
334	20231108	143800	1964795130	18930	18930	18930	18930	22
335	20231108	143700	1964378670	18840	18840	18840	18840	21
336	20231108	143600	1963983030	18840	18840	18840	18840	0
337	20231108	143500	1963983030	18840	18850	18850	18840	570
338	20231108	143400	1953243230	18930	18930	18930	18930	52
339	20231108	143300	1952258870	18840	18850	18950	18840	2381
340	20231108	143200	1907376420	18860	18860	18860	18860	1036
341	20231108	143100	1887837460	18860	18860	18980	18860	598
342	20231108	143000	1876558820	18870	18870	18870	18870	34
343	20231108	142900	1875917240	18860	18860	18860	18860	70
344	20231108	142800	1874597040	18870	18990	18990	18870	648
345	20231108	142700	1862360750	18990	18990	18990	18990	1
346	20231108	142600	1862341760	18900	18900	18900	18900	90
347	20231108	142500	1860640760	18900	18930	18930	18900	1300
348	20231108	142400	1836050420	18930	18990	18990	18930	484
349	20231108	142300	1826885300	18950	18960	18960	18950	1440
350	20231108	142200	1799595030	18960	18960	18960	18960	1
351	20231108	142100	1799576070	18950	18950	18950	18950	142
352	20231108	142000	1796885170	18960	18960	18960	18960	7
353	20231108	141900	1796752450	18950	18950	18950	18950	49
354	20231108	141800	1795823900	18950	18960	18960	18950	131
355	20231108	141700	1793341390	18960	18990	18990	18960	443
356	20231108	141600	1784935980	18990	19000	19000	18990	35
357	20231108	141500	1784271150	18990	18990	18990	18990	0
358	20231108	141400	1784271150	18990	18990	18990	18990	6
359	20231108	141300	1784157210	18990	18990	18990	18990	0
360	20231108	141200	1784157210	18990	18990	18990	18990	22
361	20231108	141100	1783739430	18990	18990	18990	18980	236
362	20231108	141000	1779258970	19000	19010	19010	19000	31
363	20231108	140900	1778669760	19010	18980	19010	18980	7
364	20231108	140800	1778536870	18980	18980	18980	18980	491
365	20231108	140700	1769217690	18980	18980	18980	18980	55
366	20231108	140600	1768173790	18980	18980	18980	18980	40
367	20231108	140500	1767414590	19010	19000	19010	18980	329
368	20231108	140400	1761165640	19010	19010	19010	19010	19
369	20231108	140300	1760804450	19010	19000	19010	19000	62
370	20231108	140200	1759626230	19000	19010	19010	19000	306
371	20231108	140100	1753812170	19000	19000	19000	19000	19
372	20231108	140000	1753451170	19010	19010	19010	19010	19
373	20231108	135900	1753089980	19080	19080	19080	19080	0
374	20231108	135800	1753089980	19080	19080	19080	19080	0
375	20231108	135700	1753089980	19080	19080	19080	19080	72
376	20231108	135600	1751716220	19080	19080	19080	19080	20
377	20231108	135500	1751334620	19080	19080	19080	19080	1
378	20231108	135400	1751315540	19000	19000	19000	19000	0
379	20231108	135300	1751315540	19000	19010	19010	19000	549
380	20231108	135200	1740882540	19010	19010	19010	19010	0
381	20231108	135100	1740882540	19010	19070	19090	19010	71
382	20231108	135000	1739527670	19010	19010	19010	19010	146
383	20231108	134900	1736752210	19010	19010	19010	19010	30
384	20231108	134800	1736181910	19010	19070	19070	19010	65
385	20231108	134700	1734944410	19070	19070	19070	19070	178
386	20231108	134600	1731549950	19080	19080	19080	19080	556
387	20231108	134500	1720941470	19080	19080	19080	19070	115
388	20231108	134400	1718748370	19080	19090	19090	19080	255
389	20231108	134300	1713881540	19090	19090	19090	19090	67
390	20231108	134200	1712602510	19090	19090	19090	19090	5
391	20231108	134100	1712507060	19090	19090	19100	19090	46
392	20231108	134000	1711628900	19010	19090	19090	19000	239
393	20231108	133900	1707087610	19000	19100	19100	19000	108
394	20231108	133800	1705033470	19100	19090	19100	19090	20
395	20231108	133700	1704651520	19100	19100	19100	19100	26
396	20231108	133600	1704154920	19100	19090	19100	19090	48
397	20231108	133500	1703238140	19080	19080	19080	19080	1
398	20231108	133400	1703219060	19100	19100	19100	19100	5
399	20231108	133300	1703123560	19100	19100	19100	19100	1
400	20231108	133200	1703104460	19000	19000	19000	19000	18
401	20231108	133100	1702762460	19000	19000	19000	19000	0
402	20231108	133000	1702762460	19000	19000	19000	19000	0
403	20231108	132900	1702762460	19000	19000	19000	19000	0
404	20231108	132800	1702762460	19000	19100	19100	19000	280
405	20231108	132700	1697437460	19100	19000	19100	19000	157
406	20231108	132600	1694439950	19100	19100	19100	19100	5
407	20231108	132500	1694344450	19100	19100	19100	19100	2
408	20231108	132400	1694306250	19000	19110	19130	19000	300
409	20231108	132300	1688568780	19130	19140	19140	19000	383
410	20231108	132200	1681288970	19140	19150	19150	19000	46
411	20231108	132100	1680414410	19150	19030	19170	19030	414
412	20231108	132000	1672503370	19030	19030	19050	19030	46
413	20231108	131900	1671627270	19050	18980	19050	18980	1645
414	20231108	131800	1640367810	18980	18980	18980	18980	13
415	20231108	131700	1640121070	18980	18980	18980	18980	5
416	20231108	131600	1640026170	18980	18990	18990	18980	52
417	20231108	131500	1639038730	18990	18950	18990	18950	1738
418	20231108	131400	1606099230	18950	18950	18950	18940	615
419	20231108	131300	1594446000	18940	18950	18950	18940	400
420	20231108	131200	1586867000	18950	18950	18950	18950	0
421	20231108	131100	1586867000	18950	18950	18960	18950	3
422	20231108	131000	1586810140	18940	18940	18940	18940	0
423	20231108	130900	1586810140	18940	18940	18940	18940	0
424	20231108	130800	1586810140	18940	18940	18940	18940	111
425	20231108	130700	1584707800	18930	18930	18930	18930	150
426	20231108	130600	1581868300	18930	18940	18940	18930	102
427	20231108	130500	1579937360	18940	18940	18940	18940	1
428	20231108	130400	1579918420	18940	18930	18940	18930	127
429	20231108	130300	1577514210	18930	18930	18930	18930	10
430	20231108	130200	1577324910	18930	18930	18930	18930	0
431	20231108	130100	1577324910	18930	18930	18930	18930	0
432	20231108	130000	1577324910	18930	18940	18950	18930	111
433	20231108	125900	1575223560	18930	18930	18930	18930	0
434	20231108	125800	1575223560	18930	18950	18950	18930	501
435	20231108	125700	1565739610	18950	18950	18950	18950	0
436	20231108	125600	1565739610	18950	18950	18950	18950	93
437	20231108	125500	1563977260	18950	18950	18950	18950	18
438	20231108	125400	1563636160	18940	18900	18940	18900	31
439	20231108	125300	1563049940	18900	18900	18900	18900	200
440	20231108	125200	1559269940	18900	18900	18900	18900	0
441	20231108	125100	1559269940	18900	18900	18900	18900	78
442	20231108	125000	1557795740	18900	18900	18900	18900	1
443	20231108	124900	1557776840	18900	18950	18950	18900	119
444	20231108	124800	1555523000	18950	18950	18950	18950	0
445	20231108	124700	1555523000	18950	18950	18950	18950	5
446	20231108	124600	1555428250	18960	18960	18960	18960	0
447	20231108	124500	1555428250	18960	18960	18960	18960	0
448	20231108	124400	1555428250	18960	18960	18970	18960	112
449	20231108	124300	1553303720	18900	18900	18900	18900	26
450	20231108	124200	1552812320	18900	18900	18900	18900	6
451	20231108	124100	1552698920	18900	18900	18900	18900	2
452	20231108	124000	1552661120	18880	18880	18880	18880	0
453	20231108	123900	1552661120	18880	18880	18880	18880	0
454	20231108	123800	1552661120	18880	18880	18880	18880	0
455	20231108	123700	1552661120	18880	18880	18880	18880	40
456	20231108	123600	1551905920	18880	18880	18880	18880	0
457	20231108	123500	1551905920	18880	18880	18880	18880	129
458	20231108	123400	1549470400	18900	18880	18900	18880	154
459	20231108	123300	1546562360	18900	18910	18950	18890	2058
460	20231108	123200	1507664770	18950	18950	18950	18940	1514
461	20231108	123100	1478976470	18950	18950	18950	18950	0
462	20231108	123000	1478976470	18950	18950	18950	18950	0
463	20231108	122900	1478976470	18950	18980	18980	18950	534
464	20231108	122800	1468854710	18990	18980	18990	18980	446
465	20231108	122700	1460389420	18980	18960	18980	18950	14
466	20231108	122600	1460124030	18950	18950	18950	18950	712
467	20231108	122500	1446631630	18950	18940	18950	18940	16
468	20231108	122400	1446328540	18910	18910	18910	18910	0
469	20231108	122300	1446328540	18910	18910	18910	18910	164
470	20231108	122200	1443227300	18910	18910	18910	18910	1
471	20231108	122100	1443208390	18910	18920	18920	18910	634
472	20231108	122000	1431214400	18950	18920	18950	18920	53
473	20231108	121900	1430210530	18920	18920	18920	18920	146
474	20231108	121800	1427448210	18930	18930	18930	18930	11
475	20231108	121700	1427239980	18950	18950	18950	18950	85
476	20231108	121600	1425629230	18950	18950	18950	18950	28
477	20231108	121500	1425098630	18950	18950	18950	18950	8
478	20231108	121400	1424947030	18950	18950	18950	18950	2
479	20231108	121300	1424909130	18910	18940	18950	18910	172
480	20231108	121200	1421656540	18910	18910	18910	18910	0
481	20231108	121100	1421656540	18910	18950	18950	18910	858
482	20231108	121000	1405405330	18960	18960	18990	18950	347
483	20231108	120900	1398826320	18990	18990	18990	18990	2
484	20231108	120800	1398788340	18960	18970	18990	18950	492
485	20231108	120700	1389459730	18970	18990	18990	18970	110
486	20231108	120600	1387372990	18970	18990	19000	18970	142
487	20231108	120500	1384676480	18990	18980	18990	18970	155
488	20231108	120400	1381734740	18980	18970	18990	18970	53
489	20231108	120300	1380729200	18980	18970	18980	18970	330
490	20231108	120200	1374465900	18980	18980	18980	18980	0
491	20231108	120100	1374465900	18980	18940	18980	18940	552
492	20231108	120000	1364010920	18940	18940	18940	18940	0
493	20231108	115900	1364010920	18940	18910	18940	18910	67
494	20231108	115800	1362742170	18910	18930	18930	18910	318
495	20231108	115700	1356728270	18910	18910	18910	18910	0
496	20231108	115600	1356728270	18910	18910	18910	18910	0
497	20231108	115500	1356728270	18910	18920	18920	18910	107
498	20231108	115400	1354704890	18920	18910	18920	18910	52
499	20231108	115300	1353721450	18910	18920	18920	18910	3
500	20231108	115200	1353664700	18920	18920	18920	18920	153
501	20231108	115100	1350769940	18930	18930	18930	18930	0
502	20231108	115000	1350769940	18930	18930	18930	18930	0
503	20231108	114900	1350769940	18930	18910	18930	18910	120
504	20231108	114800	1348499530	18910	18900	18910	18900	474
505	20231108	114700	1339540830	18910	18910	18910	18910	10
506	20231108	114600	1339351730	18900	18900	18900	18900	0
507	20231108	114500	1339351730	18900	18920	18920	18900	76
508	20231108	114400	1337914350	18920	18920	18920	18920	18
509	20231108	114300	1337573790	18920	18910	18920	18910	2
510	20231108	114200	1337535960	18900	18900	18900	18900	0
511	20231108	114100	1337535960	18900	18890	18900	18880	50
512	20231108	114000	1336591930	18880	18900	18900	18880	153
513	20231108	113900	1333702680	18900	18900	18900	18900	1
514	20231108	113800	1333683780	18920	18920	18920	18920	0
515	20231108	113700	1333683780	18920	18920	18920	18920	280
516	20231108	113600	1328386180	18920	18930	18930	18920	56
517	20231108	113500	1327326470	18930	18930	18930	18930	0
518	20231108	113400	1327326470	18930	18890	18930	18890	6
519	20231108	113300	1327213000	18880	18880	18880	18880	101
520	20231108	113200	1325306120	18900	18900	18900	18900	39
521	20231108	113100	1324569020	18900	18910	18910	18900	47
522	20231108	113000	1323680710	18910	18910	18910	18910	68
523	20231108	112900	1322394830	18910	18910	18910	18910	0
524	20231108	112800	1322394830	18910	18910	18910	18910	65
525	20231108	112700	1321165680	18920	18930	18930	18920	10
526	20231108	112600	1320976460	18930	18940	18940	18910	24
527	20231108	112500	1320522050	18940	18940	18940	18940	0
528	20231108	112400	1320522050	18940	18910	18940	18900	337
529	20231108	112300	1314151540	18910	18930	18930	18910	176
530	20231108	112200	1310821140	18930	18950	18950	18930	250
531	20231108	112100	1306085940	18950	18950	18950	18950	1
532	20231108	112000	1306066990	18950	18950	18950	18950	34
533	20231108	111900	1305422690	18950	18950	18950	18950	29
534	20231108	111800	1304873140	18950	18940	18950	18940	64
535	20231108	111700	1303660350	18950	18950	18950	18950	22
536	20231108	111600	1303243450	18950	18950	18950	18950	212
537	20231108	111500	1299226050	18950	18950	18950	18950	20
538	20231108	111400	1298847050	18940	18940	18940	18940	1
539	20231108	111300	1298828110	18950	18950	18950	18940	31
540	20231108	111200	1298240710	18950	18950	18950	18950	45
541	20231108	111100	1297387960	18950	18950	18950	18950	73
542	20231108	111000	1296004610	18950	18980	18980	18950	59
543	20231108	110900	1294885930	18980	18940	18980	18940	277
544	20231108	110800	1289636710	18950	18950	18950	18950	27
545	20231108	110700	1289125060	18920	18870	18920	18870	499
546	20231108	110600	1279698930	18870	18870	18870	18870	30
547	20231108	110500	1279132830	18930	18940	18940	18870	151
548	20231108	110400	1276282720	18880	18880	18940	18880	34
549	20231108	110300	1275640680	18960	18910	18980	18900	33
550	20231108	110200	1275016190	18980	18980	18980	18900	91
551	20231108	110100	1273290170	18980	18970	18980	18910	64
552	20231108	110000	1272076730	18970	18940	18970	18940	187
553	20231108	105900	1268534890	18940	18940	18940	18940	0
554	20231108	105800	1268534890	18940	18910	18940	18910	91
555	20231108	105700	1266811560	18910	18910	18910	18910	51
556	20231108	105600	1265847150	18850	18850	18850	18850	889
557	20231108	105500	1249089500	18850	18850	18850	18820	240
558	20231108	105400	1244572100	18850	18840	18850	18840	375
559	20231108	105300	1237505650	18820	18830	18830	18820	237
560	20231108	105200	1233044810	18830	18830	18830	18830	53
561	20231108	105100	1232046820	18840	18840	18840	18840	52
562	20231108	105000	1231067140	18840	18840	18840	18840	308
563	20231108	104900	1225264420	18840	18850	18850	18840	279
564	20231108	104800	1220005340	18850	18860	18860	18840	96
565	20231108	104700	1218195770	18860	18880	18880	18860	5
566	20231108	104600	1218101430	18890	18940	18940	18890	177
567	20231108	104500	1214754480	18910	18940	18940	18900	84
568	20231108	104400	1213166350	18940	18900	18940	18900	718
569	20231108	104300	1199596110	18840	18840	18850	18840	300
570	20231108	104200	1193941620	18840	18780	18840	18780	198
571	20231108	104100	1190222640	18780	18800	18850	18780	48
572	20231108	104000	1189320940	18850	18780	18850	18780	503
573	20231108	103900	1179874440	18850	18830	18850	18770	315
574	20231108	103800	1173952390	18830	18830	18830	18780	591
575	20231108	103700	1162824610	18780	18850	18850	18780	854
576	20231108	103600	1146769500	18850	18820	18850	18810	638
577	20231108	103500	1134766800	18850	18820	18850	18820	47
578	20231108	103400	1133881930	18850	18850	18850	18810	379
579	20231108	103300	1126746020	18850	18850	18850	18840	70
580	20231108	103200	1125426650	18840	18820	18840	18820	357
581	20231108	103100	1118707770	18820	18820	18820	18820	5
582	20231108	103000	1118613670	18810	18850	18850	18800	2069
583	20231108	102900	1079711970	18850	18850	18850	18800	3003
584	20231108	102800	1023201940	18850	18850	18850	18840	452
585	20231108	102700	1014684570	18850	18880	18880	18850	1431
586	20231108	102600	987692060	18900	18900	18900	18880	322
587	20231108	102500	981610450	18890	18890	18900	18890	513
588	20231108	102400	971915970	18890	18900	18900	18890	309
589	20231108	102300	966078940	18890	18900	18900	18890	292
590	20231108	102200	960561140	18970	18910	18970	18900	446
591	20231108	102100	952131220	18910	18930	18930	18910	583
592	20231108	102000	941102370	18930	18960	18970	18920	673
593	20231108	101900	928355610	18960	18970	18970	18960	445
594	20231108	101800	919916410	18970	19010	19010	18970	1124
595	20231108	101700	898560690	19010	19090	19110	19010	2505
596	20231108	101600	850868750	19110	19110	19110	19110	1
597	20231108	101500	850849640	19150	19150	19150	19150	0
598	20231108	101400	850849640	19150	19150	19150	19150	15
599	20231108	101300	850562390	19150	19150	19150	19150	5
600	20231108	101200	850466640	19150	19150	19150	19150	3
601	20231108	101100	850409190	19150	19160	19170	19150	59
602	20231108	101000	849279150	19170	19170	19170	19170	2
603	20231108	100900	849240810	19170	19150	19170	19150	157
604	20231108	100800	846234160	19150	19070	19150	19060	242
605	20231108	100700	841615500	19060	19060	19060	19060	0
606	20231108	100600	841615500	19060	19070	19070	19060	16
607	20231108	100500	841310430	19070	19070	19070	19070	0
608	20231108	100400	841310430	19070	19060	19070	19060	83
609	20231108	100300	839727730	19060	19060	19060	19060	1
610	20231108	100200	839708670	19060	19130	19130	19060	21
611	20231108	100100	839307010	19060	19110	19110	19060	91
612	20231108	100000	837570050	19140	19110	19140	19100	350
613	20231108	095900	830881620	19070	19110	19110	19070	6
614	20231108	095800	830767120	19150	19170	19170	19070	374
615	20231108	095700	823632440	19170	19180	19180	19070	521
616	20231108	095600	813681220	19180	19090	19180	19090	113
617	20231108	095500	811519190	19080	19080	19080	19080	148
618	20231108	095400	808695350	19080	19200	19230	19080	262
619	20231108	095300	803687590	19200	19200	19200	19200	30
620	20231108	095200	803111590	19240	19240	19240	19200	116
621	20231108	095100	800883950	19240	19120	19250	19120	111
622	20231108	095000	798754350	19120	19080	19120	19080	74
623	20231108	094900	797341630	19080	19080	19080	19080	32
624	20231108	094800	796731070	19080	19080	19080	19000	1057
625	20231108	094700	776618550	19090	19130	19130	19090	227
626	20231108	094600	772283890	19140	19190	19190	19140	81
627	20231108	094500	770731340	19200	19240	19240	19160	150
628	20231108	094400	767850920	19200	19190	19200	19190	36
629	20231108	094300	767159730	19200	19250	19250	19200	410
630	20231108	094200	759287680	19280	19280	19280	19280	64
631	20231108	094100	758053760	19280	19280	19280	19280	404
632	20231108	094000	750264640	19280	19290	19290	19280	144
633	20231108	093900	747487210	19300	19300	19300	19300	192
634	20231108	093800	743781610	19300	19200	19310	18860	2931
635	20231108	093700	687931410	19210	19230	19230	19210	59
636	20231108	093600	686797020	19270	19280	19290	19270	286
637	20231108	093500	681283280	19280	19190	19280	19190	2016
638	20231108	093400	642557900	19170	19190	19190	19170	56
639	20231108	093300	641483280	19170	19210	19210	19170	465
640	20231108	093200	632560950	19220	19180	19220	19180	5
641	20231108	093100	632465010	19180	19230	19230	19160	500
642	20231108	093000	622858520	19230	19230	19230	19130	309
643	20231108	092900	616924890	19230	19090	19230	19090	817
644	20231108	092800	601301100	19100	18970	19100	18970	1232
645	20231108	092700	577906350	18870	18990	18990	18870	331
646	20231108	092600	571624970	19000	18980	19000	18950	1253
647	20231108	092500	547867700	18980	18880	18980	18840	2906
648	20231108	092400	492773580	18820	18810	18830	18810	224
649	20231108	092300	488559920	18820	18830	18840	18820	1923
650	20231108	092200	452362290	18830	18960	18960	18830	1798
651	20231108	092100	418418220	18970	18980	19070	18970	902
652	20231108	092000	401298170	18980	19080	19080	18980	1647
653	20231108	091900	369987940	19080	19140	19140	19080	173
654	20231108	091800	366682960	19140	19200	19200	19140	1090
655	20231108	091700	345778700	19200	19250	19250	19200	1118
656	20231108	091600	324275710	19230	19290	19290	19230	382
657	20231108	091500	316928240	19290	19310	19310	19290	56
658	20231108	091400	315847190	19300	19230	19300	19230	594
659	20231108	091300	304423800	19230	19190	19230	19190	1132
660	20231108	091200	282676970	19190	19230	19230	19190	74
661	20231108	091100	281254720	19230	19230	19370	19190	2048
662	20231108	091000	241925310	19370	19240	19370	19220	124
663	20231108	090900	239539150	19270	19260	19380	19250	1149
664	20231108	090800	217402710	19320	19380	19390	19300	751
665	20231108	090700	202887670	19380	19410	19440	19380	552
666	20231108	090600	192179810	19450	19410	19450	19350	1407
667	20231108	090500	164895660	19410	19370	19410	19350	1697
668	20231108	090400	131976910	19350	19350	19350	19350	764
669	20231108	090300	117193510	19350	19360	19370	19350	612
670	20231108	090200	105345690	19360	19300	19360	19300	433
671	20231108	090100	96970550	19310	19040	19310	19040	1354
672	20231108	090000	70965620	19040	19000	19150	19000	3729