KissMeData/206640/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203300	1437430670	17730	17730	17730	17730	984
3	20231102	203200	1437430670	17730	17730	17730	17730	0
4	20231102	203100	1437430670	17730	17730	17730	17730	0
5	20231102	203000	1437430670	17730	17730	17730	17730	0
6	20231102	202900	1437430670	17730	17730	17730	17730	0
7	20231102	202800	1437430670	17730	17730	17730	17730	0
8	20231102	202700	1437430670	17730	17730	17730	17730	0
9	20231102	202600	1437430670	17730	17730	17730	17730	0
10	20231102	202500	1437430670	17730	17730	17730	17730	0
11	20231102	202400	1437430670	17730	17730	17730	17730	0
12	20231102	202300	1437430670	17730	17730	17730	17730	0
13	20231102	202200	1437430670	17730	17730	17730	17730	0
14	20231102	202100	1437430670	17730	17730	17730	17730	0
15	20231102	202000	1437430670	17730	17730	17730	17730	0
16	20231102	201900	1437430670	17730	17730	17730	17730	0
17	20231102	201800	1437430670	17730	17730	17730	17730	0
18	20231102	201700	1437430670	17730	17730	17730	17730	0
19	20231102	201600	1437430670	17730	17730	17730	17730	0
20	20231102	201500	1437430670	17730	17730	17730	17730	0
21	20231102	201400	1437430670	17730	17730	17730	17730	0
22	20231102	201300	1437430670	17730	17730	17730	17730	0
23	20231102	201200	1437430670	17730	17730	17730	17730	0
24	20231102	201100	1437430670	17730	17730	17730	17730	0
25	20231102	201000	1437430670	17730	17730	17730	17730	0
26	20231102	200900	1437430670	17730	17730	17730	17730	0
27	20231102	200800	1437430670	17730	17730	17730	17730	0
28	20231102	200700	1437430670	17730	17730	17730	17730	0
29	20231102	200600	1437430670	17730	17730	17730	17730	0
30	20231102	200500	1437430670	17730	17730	17730	17730	0
31	20231102	200400	1437430670	17730	17730	17730	17730	0
32	20231102	200300	1437430670	17730	17730	17730	17730	984
33	20231102	200200	1437430670	17730	17730	17730	17730	0
34	20231102	200100	1437430670	17730	17730	17730	17730	0
35	20231102	200000	1437430670	17730	17730	17730	17730	0
36	20231102	195900	1437430670	17730	17730	17730	17730	0
37	20231102	195800	1437430670	17730	17730	17730	17730	0
38	20231102	195700	1437430670	17730	17730	17730	17730	0
39	20231102	195600	1437430670	17730	17730	17730	17730	0
40	20231102	195500	1437430670	17730	17730	17730	17730	0
41	20231102	195400	1437430670	17730	17730	17730	17730	0
42	20231102	195300	1437430670	17730	17730	17730	17730	0
43	20231102	195200	1437430670	17730	17730	17730	17730	0
44	20231102	195100	1437430670	17730	17730	17730	17730	0
45	20231102	195000	1437430670	17730	17730	17730	17730	0
46	20231102	194900	1437430670	17730	17730	17730	17730	0
47	20231102	194800	1437430670	17730	17730	17730	17730	0
48	20231102	194700	1437430670	17730	17730	17730	17730	0
49	20231102	194600	1437430670	17730	17730	17730	17730	0
50	20231102	194500	1437430670	17730	17730	17730	17730	0
51	20231102	194400	1437430670	17730	17730	17730	17730	0
52	20231102	194300	1437430670	17730	17730	17730	17730	0
53	20231102	194200	1437430670	17730	17730	17730	17730	0
54	20231102	194100	1437430670	17730	17730	17730	17730	0
55	20231102	194000	1437430670	17730	17730	17730	17730	0
56	20231102	193900	1437430670	17730	17730	17730	17730	0
57	20231102	193800	1437430670	17730	17730	17730	17730	0
58	20231102	193700	1437430670	17730	17730	17730	17730	0
59	20231102	193600	1437430670	17730	17730	17730	17730	0
60	20231102	193500	1437430670	17730	17730	17730	17730	0
61	20231102	193400	1437430670	17730	17730	17730	17730	0
62	20231102	193300	1437430670	17730	17730	17730	17730	984
63	20231102	193200	1437430670	17730	17730	17730	17730	0
64	20231102	193100	1437430670	17730	17730	17730	17730	0
65	20231102	193000	1437430670	17730	17730	17730	17730	0
66	20231102	192900	1437430670	17730	17730	17730	17730	0
67	20231102	192800	1437430670	17730	17730	17730	17730	0
68	20231102	192700	1437430670	17730	17730	17730	17730	0
69	20231102	192600	1437430670	17730	17730	17730	17730	0
70	20231102	192500	1437430670	17730	17730	17730	17730	0
71	20231102	192400	1437430670	17730	17730	17730	17730	0
72	20231102	192300	1437430670	17730	17730	17730	17730	0
73	20231102	192200	1437430670	17730	17730	17730	17730	0
74	20231102	192100	1437430670	17730	17730	17730	17730	0
75	20231102	192000	1437430670	17730	17730	17730	17730	0
76	20231102	191900	1437430670	17730	17730	17730	17730	0
77	20231102	191800	1437430670	17730	17730	17730	17730	0
78	20231102	191700	1437430670	17730	17730	17730	17730	0
79	20231102	191600	1437430670	17730	17730	17730	17730	0
80	20231102	191500	1437430670	17730	17730	17730	17730	0
81	20231102	191400	1437430670	17730	17730	17730	17730	0
82	20231102	191300	1437430670	17730	17730	17730	17730	0
83	20231102	191200	1437430670	17730	17730	17730	17730	0
84	20231102	191100	1437430670	17730	17730	17730	17730	0
85	20231102	191000	1437430670	17730	17730	17730	17730	0
86	20231102	190900	1437430670	17730	17730	17730	17730	0
87	20231102	190800	1437430670	17730	17730	17730	17730	0
88	20231102	190700	1437430670	17730	17730	17730	17730	0
89	20231102	190600	1437430670	17730	17730	17730	17730	0
90	20231102	190500	1437430670	17730	17730	17730	17730	0
91	20231102	190400	1437430670	17730	17730	17730	17730	0
92	20231102	190300	1437430670	17730	17730	17730	17730	984
93	20231102	190200	1437430670	17730	17730	17730	17730	0
94	20231102	190100	1437430670	17730	17730	17730	17730	0
95	20231102	190000	1437430670	17730	17730	17730	17730	0
96	20231102	185900	1437430670	17730	17730	17730	17730	0
97	20231102	185800	1437430670	17730	17730	17730	17730	0
98	20231102	185700	1437430670	17730	17730	17730	17730	0
99	20231102	185600	1437430670	17730	17730	17730	17730	0
100	20231102	185500	1437430670	17730	17730	17730	17730	0
101	20231102	185400	1437430670	17730	17730	17730	17730	0
102	20231102	185300	1437430670	17730	17730	17730	17730	0
103	20231102	185200	1437430670	17730	17730	17730	17730	0
104	20231102	185100	1437430670	17730	17730	17730	17730	0
105	20231102	185000	1437430670	17730	17730	17730	17730	0
106	20231102	184900	1437430670	17730	17730	17730	17730	0
107	20231102	184800	1437430670	17730	17730	17730	17730	0
108	20231102	184700	1437430670	17730	17730	17730	17730	0
109	20231102	184600	1437430670	17730	17730	17730	17730	0
110	20231102	184500	1437430670	17730	17730	17730	17730	0
111	20231102	184400	1437430670	17730	17730	17730	17730	0
112	20231102	184300	1437430670	17730	17730	17730	17730	0
113	20231102	184200	1437430670	17730	17730	17730	17730	0
114	20231102	184100	1437430670	17730	17730	17730	17730	0
115	20231102	184000	1437430670	17730	17730	17730	17730	0
116	20231102	183900	1437430670	17730	17730	17730	17730	0
117	20231102	183800	1437430670	17730	17730	17730	17730	0
118	20231102	183700	1437430670	17730	17730	17730	17730	0
119	20231102	183600	1437430670	17730	17730	17730	17730	0
120	20231102	183500	1437430670	17730	17730	17730	17730	0
121	20231102	183400	1437430670	17730	17730	17730	17730	0
122	20231102	183300	1437430670	17730	17730	17730	17730	984
123	20231102	183200	1437430670	17730	17730	17730	17730	0
124	20231102	183100	1437430670	17730	17730	17730	17730	0
125	20231102	183000	1437430670	17730	17730	17730	17730	0
126	20231102	182900	1437430670	17730	17730	17730	17730	0
127	20231102	182800	1437430670	17730	17730	17730	17730	0
128	20231102	182700	1437430670	17730	17730	17730	17730	0
129	20231102	182600	1437430670	17730	17730	17730	17730	0
130	20231102	182500	1437430670	17730	17730	17730	17730	0
131	20231102	182400	1437430670	17730	17730	17730	17730	0
132	20231102	182300	1437430670	17730	17730	17730	17730	0
133	20231102	182200	1437430670	17730	17730	17730	17730	0
134	20231102	182100	1437430670	17730	17730	17730	17730	0
135	20231102	182000	1437430670	17730	17730	17730	17730	0
136	20231102	181900	1437430670	17730	17730	17730	17730	0
137	20231102	181800	1437430670	17730	17730	17730	17730	0
138	20231102	181700	1437430670	17730	17730	17730	17730	0
139	20231102	181600	1437430670	17730	17730	17730	17730	0
140	20231102	181500	1437430670	17730	17730	17730	17730	0
141	20231102	181400	1437430670	17730	17730	17730	17730	0
142	20231102	181300	1437430670	17730	17730	17730	17730	0
143	20231102	181200	1437430670	17730	17730	17730	17730	0
144	20231102	181100	1437430670	17730	17730	17730	17730	0
145	20231102	181000	1437430670	17730	17730	17730	17730	0
146	20231102	180900	1437430670	17730	17730	17730	17730	0
147	20231102	180800	1437430670	17730	17730	17730	17730	0
148	20231102	180700	1437430670	17730	17730	17730	17730	0
149	20231102	180600	1437430670	17730	17730	17730	17730	0
150	20231102	180500	1437430670	17730	17730	17730	17730	0
151	20231102	180400	1437430670	17730	17730	17730	17730	0
152	20231102	180300	1437430670	17730	17730	17730	17730	984
153	20231102	180200	1437430670	17730	17730	17730	17730	0
154	20231102	180100	1437430670	17730	17730	17730	17730	0
155	20231102	180000	1437430670	17730	17730	17730	17730	0
156	20231102	175900	1437430670	17730	17730	17730	17730	0
157	20231102	175800	1437430670	17730	17730	17730	17730	0
158	20231102	175700	1437430670	17730	17730	17730	17730	0
159	20231102	175600	1437430670	17730	17730	17730	17730	0
160	20231102	175500	1437430670	17730	17730	17730	17730	0
161	20231102	175400	1437430670	17730	17730	17730	17730	0
162	20231102	175300	1437430670	17730	17730	17730	17730	0
163	20231102	175200	1437430670	17730	17730	17730	17730	0
164	20231102	175100	1437430670	17730	17730	17730	17730	0
165	20231102	175000	1437430670	17730	17730	17730	17730	0
166	20231102	174900	1437430670	17730	17730	17730	17730	0
167	20231102	174800	1437430670	17730	17730	17730	17730	0
168	20231102	174700	1437430670	17730	17730	17730	17730	0
169	20231102	174600	1437430670	17730	17730	17730	17730	0
170	20231102	174500	1437430670	17730	17730	17730	17730	0
171	20231102	174400	1437430670	17730	17730	17730	17730	0
172	20231102	174300	1437430670	17730	17730	17730	17730	0
173	20231102	174200	1437430670	17730	17730	17730	17730	0
174	20231102	174100	1437430670	17730	17730	17730	17730	0
175	20231102	174000	1437430670	17730	17730	17730	17730	0
176	20231102	173900	1437430670	17730	17730	17730	17730	0
177	20231102	173800	1437430670	17730	17730	17730	17730	0
178	20231102	173700	1437430670	17730	17730	17730	17730	0
179	20231102	173600	1437430670	17730	17730	17730	17730	0
180	20231102	173500	1437430670	17730	17730	17730	17730	0
181	20231102	173400	1437430670	17730	17730	17730	17730	0
182	20231102	173300	1437430670	17730	17730	17730	17730	984
183	20231102	173200	1437430670	17730	17730	17730	17730	0
184	20231102	173100	1437430670	17730	17730	17730	17730	0
185	20231102	173000	1437430670	17730	17730	17730	17730	0
186	20231102	172900	1437430670	17730	17730	17730	17730	0
187	20231102	172800	1437430670	17730	17730	17730	17730	0
188	20231102	172700	1437430670	17730	17730	17730	17730	0
189	20231102	172600	1437430670	17730	17730	17730	17730	0
190	20231102	172500	1437430670	17730	17730	17730	17730	0
191	20231102	172400	1437430670	17730	17730	17730	17730	0
192	20231102	172300	1437430670	17730	17730	17730	17730	0
193	20231102	172200	1437430670	17730	17730	17730	17730	0
194	20231102	172100	1437430670	17730	17730	17730	17730	0
195	20231102	172000	1437430670	17730	17730	17730	17730	0
196	20231102	171900	1437430670	17730	17730	17730	17730	0
197	20231102	171800	1437430670	17730	17730	17730	17730	0
198	20231102	171700	1437430670	17730	17730	17730	17730	0
199	20231102	171600	1437430670	17730	17730	17730	17730	0
200	20231102	171500	1437430670	17730	17730	17730	17730	0
201	20231102	171400	1437430670	17730	17730	17730	17730	0
202	20231102	171300	1437430670	17730	17730	17730	17730	0
203	20231102	171200	1437430670	17730	17730	17730	17730	0
204	20231102	171100	1437430670	17730	17730	17730	17730	0
205	20231102	171000	1437430670	17730	17730	17730	17730	0
206	20231102	170900	1437430670	17730	17730	17730	17730	0
207	20231102	170800	1437430670	17730	17730	17730	17730	0
208	20231102	170700	1437430670	17730	17730	17730	17730	0
209	20231102	170600	1437430670	17730	17730	17730	17730	0
210	20231102	170500	1437430670	17730	17730	17730	17730	0
211	20231102	170400	1437430670	17730	17730	17730	17730	0
212	20231102	170300	1437430670	17730	17730	17730	17730	984
213	20231102	170200	1437430670	17730	17730	17730	17730	0
214	20231102	170100	1437430670	17730	17730	17730	17730	0
215	20231102	170000	1437430670	17730	17730	17730	17730	0
216	20231102	165900	1437430670	17730	17730	17730	17730	0
217	20231102	165800	1437430670	17730	17730	17730	17730	0
218	20231102	165700	1437430670	17730	17730	17730	17730	0
219	20231102	165600	1437430670	17730	17730	17730	17730	0
220	20231102	165500	1437430670	17730	17730	17730	17730	0
221	20231102	165400	1437430670	17730	17730	17730	17730	0
222	20231102	165300	1437430670	17730	17730	17730	17730	0
223	20231102	165200	1437430670	17730	17730	17730	17730	0
224	20231102	165100	1437430670	17730	17730	17730	17730	0
225	20231102	165000	1437430670	17730	17730	17730	17730	0
226	20231102	164900	1437430670	17730	17730	17730	17730	0
227	20231102	164800	1437430670	17730	17730	17730	17730	0
228	20231102	164700	1437430670	17730	17730	17730	17730	0
229	20231102	164600	1437430670	17730	17730	17730	17730	0
230	20231102	164500	1437430670	17730	17730	17730	17730	0
231	20231102	164400	1437430670	17730	17730	17730	17730	0
232	20231102	164300	1437430670	17730	17730	17730	17730	0
233	20231102	164200	1437430670	17730	17730	17730	17730	0
234	20231102	164100	1437430670	17730	17730	17730	17730	0
235	20231102	164000	1437430670	17730	17730	17730	17730	0
236	20231102	163900	1437430670	17730	17730	17730	17730	0
237	20231102	163800	1437430670	17730	17730	17730	17730	0
238	20231102	163700	1437430670	17730	17730	17730	17730	0
239	20231102	163600	1437430670	17730	17730	17730	17730	0
240	20231102	163500	1437430670	17730	17730	17730	17730	0
241	20231102	163400	1437430670	17730	17730	17730	17730	0
242	20231102	163300	1437430670	17730	17730	17730	17730	984
243	20231102	163200	1437430670	17730	17730	17730	17730	0
244	20231102	163100	1437430670	17730	17730	17730	17730	0
245	20231102	163000	1437430670	17730	17730	17730	17730	0
246	20231102	162900	1437430670	17730	17730	17730	17730	0
247	20231102	162800	1437430670	17730	17730	17730	17730	0
248	20231102	162700	1437430670	17730	17730	17730	17730	0
249	20231102	162600	1437430670	17730	17730	17730	17730	0
250	20231102	162500	1437430670	17730	17730	17730	17730	0
251	20231102	162400	1437430670	17730	17730	17730	17730	0
252	20231102	162300	1437430670	17730	17730	17730	17730	0
253	20231102	162200	1437430670	17730	17730	17730	17730	0
254	20231102	162100	1437430670	17730	17730	17730	17730	0
255	20231102	162000	1437430670	17730	17730	17730	17730	0
256	20231102	161900	1437430670	17730	17730	17730	17730	0
257	20231102	161800	1437430670	17730	17730	17730	17730	0
258	20231102	161700	1437430670	17730	17730	17730	17730	0
259	20231102	161600	1437430670	17730	17730	17730	17730	0
260	20231102	161500	1437430670	17730	17730	17730	17730	0
261	20231102	161400	1437430670	17730	17730	17730	17730	0
262	20231102	161300	1437430670	17730	17730	17730	17730	0
263	20231102	161200	1437430670	17730	17730	17730	17730	0
264	20231102	161100	1437430670	17730	17730	17730	17730	0
265	20231102	161000	1437430670	17730	17730	17730	17730	0
266	20231102	160900	1437430670	17730	17730	17730	17730	0
267	20231102	160800	1437430670	17730	17730	17730	17730	0
268	20231102	160700	1437430670	17730	17730	17730	17730	0
269	20231102	160600	1437430670	17730	17730	17730	17730	0
270	20231102	160500	1437430670	17730	17730	17730	17730	0
271	20231102	160400	1437430670	17730	17730	17730	17730	0
272	20231102	160300	1437430670	17730	17730	17730	17730	984
273	20231102	160200	1437430670	17730	17730	17730	17730	0
274	20231102	160100	1437430670	17730	17730	17730	17730	0
275	20231102	160000	1437430670	17730	17730	17730	17730	0
276	20231102	155900	1437430670	17730	17730	17730	17730	0
277	20231102	155800	1437430670	17730	17730	17730	17730	0
278	20231102	155700	1437430670	17730	17730	17730	17730	0
279	20231102	155600	1437430670	17730	17730	17730	17730	0
280	20231102	155500	1437430670	17730	17730	17730	17730	0
281	20231102	155400	1437430670	17730	17730	17730	17730	0
282	20231102	155300	1437430670	17730	17730	17730	17730	0
283	20231102	155200	1437430670	17730	17730	17730	17730	0
284	20231102	155100	1437430670	17730	17730	17730	17730	0
285	20231102	155000	1437430670	17730	17730	17730	17730	0
286	20231102	154900	1437430670	17730	17730	17730	17730	0
287	20231102	154800	1437430670	17730	17730	17730	17730	0
288	20231102	154700	1437430670	17730	17730	17730	17730	0
289	20231102	154600	1437430670	17730	17730	17730	17730	0
290	20231102	154500	1437430670	17730	17730	17730	17730	0
291	20231102	154400	1437430670	17730	17730	17730	17730	0
292	20231102	154300	1437430670	17730	17730	17730	17730	0
293	20231102	154200	1437430670	17730	17730	17730	17730	0
294	20231102	154100	1437430670	17730	17730	17730	17730	0
295	20231102	154000	1437430670	17730	17730	17730	17730	0
296	20231102	153900	1437430670	17730	17730	17730	17730	0
297	20231102	153800	1437430670	17730	17730	17730	17730	0
298	20231102	153700	1437430670	17730	17730	17730	17730	0
299	20231102	153600	1437430670	17730	17730	17730	17730	0
300	20231102	153500	1437430670	17730	17730	17730	17730	0
301	20231102	153400	1437430670	17730	17730	17730	17730	0
302	20231102	153300	1437430670	17730	17730	17730	17730	984
303	20231102	153200	1437430670	17730	17730	17730	17730	0
304	20231102	153100	1437430670	17730	17730	17730	17730	0
305	20231102	153000	1437430670	17730	17730	17730	17730	984
306	20231102	152900	1419984350	17730	17730	17730	17730	0
307	20231102	152800	1419984350	17730	17730	17730	17730	0
308	20231102	152700	1419984350	17730	17730	17730	17730	0
309	20231102	152600	1419984350	17730	17730	17730	17730	0
310	20231102	152500	1419984350	17730	17730	17730	17730	0
311	20231102	152400	1419984350	17730	17730	17730	17730	0
312	20231102	152300	1419984350	17730	17730	17730	17730	0
313	20231102	152200	1419984350	17730	17730	17730	17730	0
314	20231102	152100	1419984350	17730	17730	17730	17730	0
315	20231102	152000	1419984350	17730	17730	17730	17730	0
316	20231102	151900	1419984350	17730	17650	17730	17650	191
317	20231102	151800	1416609600	17660	17650	17660	17650	68
318	20231102	151700	1415409100	17640	17630	17640	17630	136
319	20231102	151600	1413011060	17640	17660	17660	17640	361
320	20231102	151500	1406638800	17670	17680	17680	17670	308
321	20231102	151400	1401194400	17700	17700	17700	17700	1
322	20231102	151300	1401176700	17700	17700	17700	17700	0
323	20231102	151200	1401176700	17700	17710	17710	17700	55
324	20231102	151100	1400202670	17710	17700	17710	17700	519
325	20231102	151000	1391015540	17700	17700	17700	17700	0
326	20231102	150900	1391015540	17700	17700	17700	17700	1
327	20231102	150800	1390997840	17690	17670	17690	17670	510
328	20231102	150700	1381982430	17680	17680	17680	17680	1
329	20231102	150600	1381964750	17680	17680	17680	17680	5
330	20231102	150500	1381876350	17670	17670	17670	17670	0
331	20231102	150400	1381876350	17670	17670	17670	17670	27
332	20231102	150300	1381399260	17680	17690	17690	17680	379
333	20231102	150200	1374697480	17700	17700	17700	17700	0
334	20231102	150100	1374697480	17700	17700	17700	17700	0
335	20231102	150000	1374697480	17700	17700	17700	17700	3
336	20231102	145900	1374644380	17700	17710	17710	17700	176
337	20231102	145800	1371528180	17710	17710	17710	17710	50
338	20231102	145700	1370642680	17710	17710	17710	17710	22
339	20231102	145600	1370253060	17710	17710	17710	17710	0
340	20231102	145500	1370253060	17710	17710	17710	17710	21
341	20231102	145400	1369881150	17720	17720	17720	17700	453
342	20231102	145300	1361860270	17700	17650	17700	17650	399
343	20231102	145200	1354813210	17660	17660	17660	17660	21
344	20231102	145100	1354442350	17690	17660	17690	17580	698
345	20231102	145000	1342147360	17660	17660	17660	17660	150
346	20231102	144900	1339498360	17700	17700	17700	17700	25
347	20231102	144800	1339055860	17660	17660	17660	17660	415
348	20231102	144700	1331726960	17660	17660	17660	17660	22
349	20231102	144600	1331338440	17660	17660	17660	17660	30
350	20231102	144500	1330808640	17650	17650	17660	17650	53
351	20231102	144400	1329872960	17640	17640	17640	17640	0
352	20231102	144300	1329872960	17640	17640	17640	17640	182
353	20231102	144200	1326662480	17640	17630	17640	17630	42
354	20231102	144100	1325921630	17640	17640	17640	17640	20
355	20231102	144000	1325568830	17630	17630	17630	17630	6
356	20231102	143900	1325463050	17630	17660	17660	17630	58
357	20231102	143800	1324439350	17660	17690	17690	17660	345
358	20231102	143700	1318346020	17670	17690	17690	17670	22
359	20231102	143600	1317957230	17700	17690	17700	17660	524
360	20231102	143500	1308698300	17700	17700	17700	17700	0
361	20231102	143400	1308698300	17700	17690	17700	17690	48
362	20231102	143300	1307848970	17710	17700	17710	17700	17
363	20231102	143200	1307548050	17700	17690	17710	17690	51
364	20231102	143100	1306645450	17730	17730	17730	17730	21
365	20231102	143000	1306273120	17680	17680	17680	17680	38
366	20231102	142900	1305601280	17680	17700	17700	17680	1878
367	20231102	142800	1272380990	17710	17710	17710	17710	21
368	20231102	142700	1272009080	17700	17740	17740	17700	64
369	20231102	142600	1270876050	17710	17740	17740	17710	51
370	20231102	142500	1269972210	17720	17740	17740	17720	60
371	20231102	142400	1268908950	17760	17760	17760	17750	76
372	20231102	142300	1267559410	17750	17750	17750	17750	1
373	20231102	142200	1267541660	17760	17760	17760	17760	0
374	20231102	142100	1267541660	17760	17750	17760	17750	38
375	20231102	142000	1266867140	17750	17750	17750	17750	0
376	20231102	141900	1266867140	17750	17740	17750	17740	21
377	20231102	141800	1266494440	17750	17740	17750	17740	24
378	20231102	141700	1266068650	17730	17750	17750	17730	442
379	20231102	141600	1258227600	17750	17750	17750	17750	1
380	20231102	141500	1258209850	17770	17760	17770	17750	710
381	20231102	141400	1245599480	17760	17760	17760	17760	0
382	20231102	141300	1245599480	17760	17760	17760	17760	21
383	20231102	141200	1245226520	17740	17740	17740	17740	18
384	20231102	141100	1244907200	17740	17740	17740	17740	25
385	20231102	141000	1244463700	17730	17730	17730	17730	21
386	20231102	140900	1244091370	17730	17730	17730	17730	2
387	20231102	140800	1244055910	17730	17730	17730	17730	21
388	20231102	140700	1243683580	17710	17720	17720	17710	309
389	20231102	140600	1238210580	17740	17750	17750	17730	39
390	20231102	140500	1237518840	17750	17730	17750	17730	120
391	20231102	140400	1235391020	17750	17770	17770	17750	49
392	20231102	140300	1234520380	17780	17760	17780	17760	12
393	20231102	140200	1234307220	17740	17740	17740	17740	0
394	20231102	140100	1234307220	17740	17770	17770	17740	100
395	20231102	140000	1232531860	17790	17770	17790	17770	43
396	20231102	135900	1231767010	17760	17760	17760	17760	0
397	20231102	135800	1231767010	17760	17760	17760	17760	8
398	20231102	135700	1231624930	17760	17760	17760	17760	53
399	20231102	135600	1230683650	17760	17760	17760	17760	0
400	20231102	135500	1230683650	17760	17760	17760	17760	21
401	20231102	135400	1230310690	17760	17760	17760	17760	24
402	20231102	135300	1229884450	17760	17760	17760	17760	0
403	20231102	135200	1229884450	17760	17750	17760	17750	23
404	20231102	135100	1229475990	17750	17760	17760	17750	55
405	20231102	135000	1228499440	17750	17750	17760	17750	231
406	20231102	134900	1224398130	17750	17750	17750	17750	0
407	20231102	134800	1224398130	17750	17730	17750	17730	18
408	20231102	134700	1224078930	17730	17740	17740	17730	32
409	20231102	134600	1223511370	17740	17740	17740	17740	1
410	20231102	134500	1223493630	17740	17730	17750	17730	26
411	20231102	134400	1223032400	17750	17750	17750	17750	21
412	20231102	134300	1222659650	17710	17710	17710	17710	86
413	20231102	134200	1221136590	17730	17740	17740	17720	114
414	20231102	134100	1219115630	17750	17750	17760	17750	44
415	20231102	134000	1218334620	17760	17760	17760	17760	0
416	20231102	133900	1218334620	17760	17740	17760	17740	15
417	20231102	133800	1218068480	17730	17730	17730	17730	0
418	20231102	133700	1218068480	17730	17740	17740	17730	121
419	20231102	133600	1215922940	17770	17750	17770	17740	74
420	20231102	133500	1214609880	17760	17770	17770	17760	222
421	20231102	133400	1210665090	17790	17790	17790	17790	42
422	20231102	133300	1209917910	17790	17790	17790	17790	2
423	20231102	133200	1209882330	17770	17770	17770	17770	0
424	20231102	133100	1209882330	17770	17790	17790	17770	83
425	20231102	133000	1208406400	17790	17780	17790	17780	15
426	20231102	132900	1208139670	17780	17800	17800	17780	97
427	20231102	132800	1206413570	17820	17820	17820	17820	53
428	20231102	132700	1205469110	17820	17820	17820	17820	2
429	20231102	132600	1205433470	17790	17790	17790	17790	5
430	20231102	132500	1205344520	17820	17820	17820	17820	0
431	20231102	132400	1205344520	17820	17790	17820	17790	261
432	20231102	132300	1200699630	17800	17810	17810	17800	53
433	20231102	132200	1199755870	17810	17810	17810	17810	0
434	20231102	132100	1199755870	17810	17810	17810	17810	23
435	20231102	132000	1199346240	17820	17780	17820	17780	21
436	20231102	131900	1198972300	17800	17820	17820	17800	365
437	20231102	131800	1192473220	17820	17820	17820	17820	3
438	20231102	131700	1192419760	17820	17810	17820	17810	259
439	20231102	131600	1187805790	17800	17800	17800	17800	21
440	20231102	131500	1187431990	17790	17800	17800	17790	28
441	20231102	131400	1186933610	17790	17810	17810	17790	21
442	20231102	131300	1186559720	17810	17800	17810	17800	300
443	20231102	131200	1181217600	17800	17790	17800	17790	531
444	20231102	131100	1171771050	17790	17790	17790	17790	20
445	20231102	131000	1171415250	17770	17760	17770	17760	21
446	20231102	130900	1171042090	17750	17780	17780	17750	406
447	20231102	130800	1163831410	17780	17790	17790	17780	23
448	20231102	130700	1163422260	17790	17790	17790	17790	21
449	20231102	130600	1163048670	17790	17790	17790	17790	4
450	20231102	130500	1162977510	17770	17780	17780	17770	36
451	20231102	130400	1162337580	17780	17780	17780	17780	0
452	20231102	130300	1162337580	17780	17730	17780	17730	76
453	20231102	130200	1160988740	17730	17730	17740	17730	57
454	20231102	130100	1159977920	17740	17740	17740	17740	0
455	20231102	130000	1159977920	17740	17750	17780	17740	567
456	20231102	125900	1149915700	17760	17780	17790	17760	428
457	20231102	125800	1142313330	17790	17790	17790	17790	21
458	20231102	125700	1141939740	17820	17820	17820	17820	23
459	20231102	125600	1141529880	17790	17800	17800	17790	85
460	20231102	125500	1140017580	17800	17820	17820	17800	69
461	20231102	125400	1138788860	17830	17830	17830	17820	5
462	20231102	125300	1138699730	17830	17830	17830	17830	35
463	20231102	125200	1138075680	17830	17830	17830	17830	21
464	20231102	125100	1137701250	17840	17830	17850	17830	310
465	20231102	125000	1132169670	17840	17830	17840	17820	77
466	20231102	124900	1130796500	17830	17830	17830	17830	0
467	20231102	124800	1130796500	17830	17840	17840	17830	3
468	20231102	124700	1130743000	17830	17840	17840	17810	104
469	20231102	124600	1128889350	17840	17840	17840	17840	0
470	20231102	124500	1128889350	17840	17840	17840	17840	23
471	20231102	124400	1128479030	17840	17840	17840	17840	35
472	20231102	124300	1127854630	17810	17810	17810	17810	165
473	20231102	124200	1124915980	17850	17840	17850	17840	24
474	20231102	124100	1124487790	17830	17830	17830	17830	21
475	20231102	124000	1124113360	17800	17830	17830	17800	51
476	20231102	123900	1123204060	17830	17820	17830	17810	40
477	20231102	123800	1122491420	17830	17830	17830	17830	1
478	20231102	123700	1122473590	17840	17830	17840	17820	23
479	20231102	123600	1122063490	17850	17820	17850	17820	24
480	20231102	123500	1121635360	17800	17790	17800	17790	545
481	20231102	123400	1111934540	17790	17780	17790	17780	36
482	20231102	123300	1111294250	17790	17790	17790	17790	3
483	20231102	123200	1111240880	17790	17780	17790	17770	357
484	20231102	123100	1104894210	17780	17830	17830	17780	455
485	20231102	123000	1096797420	17830	17840	17840	17810	153
486	20231102	122900	1094068740	17830	17830	17830	17830	0
487	20231102	122800	1094068740	17830	17830	17840	17830	59
488	20231102	122700	1093016470	17840	17820	17840	17820	418
489	20231102	122600	1085562350	17820	17820	17820	17820	21
490	20231102	122500	1085188130	17820	17820	17820	17820	0
491	20231102	122400	1085188130	17820	17820	17820	17820	32
492	20231102	122300	1084617890	17810	17820	17820	17810	22
493	20231102	122200	1084225860	17820	17820	17820	17820	30
494	20231102	122100	1083691260	17810	17810	17820	17810	17
495	20231102	122000	1083388450	17820	17820	17820	17820	0
496	20231102	121900	1083388450	17820	17810	17820	17810	289
497	20231102	121800	1078238890	17820	17820	17820	17820	24
498	20231102	121700	1077811210	17820	17820	17820	17820	0
499	20231102	121600	1077811210	17820	17820	17820	17800	512
500	20231102	121500	1068696610	17830	17800	17830	17800	4
501	20231102	121400	1068625320	17840	17840	17840	17810	81
502	20231102	121300	1067181810	17840	17850	17850	17840	58
503	20231102	121200	1066146880	17850	17840	17850	17840	455
504	20231102	121100	1058026780	17840	17830	17850	17830	599
505	20231102	121000	1047335850	17820	17810	17820	17810	890
506	20231102	120900	1031480920	17810	17790	17810	17790	1281
507	20231102	120800	1008679480	17790	17790	17790	17790	330
508	20231102	120700	1002808780	17780	17760	17780	17760	662
509	20231102	120600	991043280	17760	17760	17760	17750	30
510	20231102	120500	990510520	17750	17760	17760	17750	22
511	20231102	120400	990119810	17760	17760	17760	17760	15
512	20231102	120300	989853410	17760	17760	17760	17750	27
513	20231102	120200	989373920	17750	17760	17760	17750	9
514	20231102	120100	989214150	17760	17760	17760	17760	67
515	20231102	120000	988024230	17760	17750	17760	17750	9
516	20231102	115900	987864440	17760	17760	17760	17760	0
517	20231102	115800	987864440	17760	17760	17760	17760	41
518	20231102	115700	987136280	17760	17760	17760	17760	3
519	20231102	115600	987083000	17750	17750	17750	17750	0
520	20231102	115500	987083000	17750	17760	17760	17750	41
521	20231102	115400	986354890	17750	17730	17770	17730	22
522	20231102	115300	985964330	17720	17720	17720	17720	0
523	20231102	115200	985964330	17720	17740	17750	17720	79
524	20231102	115100	984562210	17740	17730	17740	17730	24
525	20231102	115000	984136460	17720	17720	17720	17720	17
526	20231102	114900	983835220	17720	17720	17720	17720	15
527	20231102	114800	983569420	17730	17730	17730	17730	25
528	20231102	114700	983126170	17730	17730	17730	17730	21
529	20231102	114600	982753840	17730	17730	17730	17730	0
530	20231102	114500	982753840	17730	17730	17730	17730	24
531	20231102	114400	982328320	17720	17720	17720	17720	21
532	20231102	114300	981956200	17720	17720	17720	17710	126
533	20231102	114200	979724540	17740	17710	17740	17710	51
534	20231102	114100	978820550	17740	17740	17740	17740	8
535	20231102	114000	978678630	17740	17730	17750	17730	85
536	20231102	113900	977170050	17750	17750	17750	17750	27
537	20231102	113800	976690800	17750	17740	17750	17740	54
538	20231102	113700	975732370	17740	17720	17740	17720	218
539	20231102	113600	971865560	17730	17720	17730	17720	213
540	20231102	113500	968091130	17730	17740	17740	17730	31
541	20231102	113400	967541400	17740	17740	17740	17740	21
542	20231102	113300	967168860	17740	17720	17740	17720	23
543	20231102	113200	966761240	17740	17740	17740	17710	221
544	20231102	113100	962845750	17750	17740	17750	17740	24
545	20231102	113000	962419780	17770	17770	17770	17770	4
546	20231102	112900	962348700	17780	17780	17780	17770	263
547	20231102	112800	957672720	17780	17780	17780	17780	0
548	20231102	112700	957672720	17780	17780	17790	17770	414
549	20231102	112600	950310880	17780	17780	17790	17780	209
550	20231102	112500	946594650	17770	17770	17770	17770	0
551	20231102	112400	946594650	17770	17760	17780	17760	495
552	20231102	112300	937796390	17760	17760	17760	17760	181
553	20231102	112200	934581830	17760	17760	17760	17760	0
554	20231102	112100	934581830	17760	17750	17760	17750	24
555	20231102	112000	934155810	17750	17740	17750	17700	375
556	20231102	111900	927507470	17750	17800	17800	17750	289
557	20231102	111800	922372180	17790	17780	17790	17780	434
558	20231102	111700	914651540	17790	17790	17790	17790	0
559	20231102	111600	914651540	17790	17770	17790	17770	228
560	20231102	111500	910599560	17790	17790	17800	17790	67
561	20231102	111400	909407190	17790	17780	17790	17780	71
562	20231102	111300	908144600	17800	17700	17800	17700	1261
563	20231102	111200	885720470	17720	17700	17720	17700	21
564	20231102	111100	885348660	17700	17640	17700	17640	183
565	20231102	111000	882113860	17660	17660	17660	17660	0
566	20231102	110900	882113860	17660	17630	17660	17610	251
567	20231102	110800	877692240	17630	17660	17670	17620	246
568	20231102	110700	873352860	17670	17670	17670	17670	40
569	20231102	110600	872646060	17670	17670	17670	17670	37
570	20231102	110500	871992270	17680	17700	17700	17680	460
571	20231102	110400	863850670	17710	17710	17710	17710	6
572	20231102	110300	863744410	17720	17720	17720	17710	337
573	20231102	110200	857772950	17720	17720	17720	17720	100
574	20231102	110100	856000950	17720	17700	17720	17680	485
575	20231102	110000	847416110	17700	17700	17700	17700	129
576	20231102	105900	845132810	17700	17700	17700	17700	30
577	20231102	105800	844601810	17700	17700	17700	17690	66
578	20231102	105700	843433850	17700	17680	17700	17680	546
579	20231102	105600	833771660	17680	17680	17680	17680	23
580	20231102	105500	833365020	17660	17660	17670	17660	99
581	20231102	105400	831616170	17660	17670	17670	17660	29
582	20231102	105300	831103780	17670	17670	17670	17670	72
583	20231102	105200	829831540	17670	17660	17670	17660	65
584	20231102	105100	828683410	17620	17630	17670	17620	69
585	20231102	105000	827466180	17680	17660	17700	17660	1765
586	20231102	104900	796282620	17650	17640	17650	17640	212
587	20231102	104800	792541750	17640	17640	17640	17630	98
588	20231102	104700	790813140	17630	17630	17630	17630	51
589	20231102	104600	789914010	17630	17640	17640	17620	227
590	20231102	104500	785911120	17640	17640	17650	17640	40
591	20231102	104400	785205490	17640	17640	17650	17640	260
592	20231102	104300	780617180	17640	17630	17640	17630	83
593	20231102	104200	779153380	17640	17600	17640	17600	456
594	20231102	104100	771121990	17590	17610	17610	17590	81
595	20231102	104000	769696310	17620	17620	17620	17620	50
596	20231102	103900	768815310	17620	17620	17630	17620	103
597	20231102	103800	766999880	17620	17590	17620	17590	52
598	20231102	103700	766084400	17600	17620	17620	17600	56
599	20231102	103600	765098280	17620	17580	17630	17580	361
600	20231102	103500	758747480	17580	17570	17590	17570	37
601	20231102	103400	758096860	17570	17570	17590	17570	53
602	20231102	103300	757165130	17600	17540	17610	17540	333
603	20231102	103200	751320820	17540	17540	17540	17540	21
604	20231102	103100	750952480	17540	17540	17540	17540	0
605	20231102	103000	750952480	17540	17540	17540	17520	233
606	20231102	102900	746868500	17550	17570	17570	17550	238
607	20231102	102800	742690320	17580	17580	17600	17580	889
608	20231102	102700	727045100	17580	17580	17590	17570	50
609	20231102	102600	726166100	17590	17640	17640	17590	419
610	20231102	102500	718781590	17640	17650	17650	17640	32
611	20231102	102400	718216870	17650	17550	17650	17550	2541
612	20231102	102300	673497970	17550	17530	17570	17530	582
613	20231102	102200	663285370	17570	17580	17590	17550	842
614	20231102	102100	648488180	17590	17590	17590	17560	518
615	20231102	102000	639378670	17590	17540	17590	17540	1221
616	20231102	101900	617916890	17550	17510	17560	17510	104
617	20231102	101800	616092320	17510	17450	17570	17440	6110
618	20231102	101700	509101550	17460	17460	17460	17460	32
619	20231102	101600	508542830	17460	17460	17460	17460	21
620	20231102	101500	508176170	17460	17460	17460	17460	4
621	20231102	101400	508106330	17450	17450	17460	17450	55
622	20231102	101300	507146550	17450	17440	17450	17440	549
623	20231102	101200	497566680	17440	17440	17440	17440	4
624	20231102	101100	497496920	17440	17410	17440	17410	23
625	20231102	101000	497095970	17430	17430	17430	17430	0
626	20231102	100900	497095970	17430	17430	17430	17420	160
627	20231102	100800	494308530	17450	17460	17460	17450	36
628	20231102	100700	493680120	17470	17470	17470	17470	0
629	20231102	100600	493680120	17470	17410	17470	17410	383
630	20231102	100500	487010670	17410	17380	17410	17380	2
631	20231102	100400	486975880	17410	17380	17410	17380	98
632	20231102	100300	485271950	17410	17410	17410	17410	25
633	20231102	100200	484836700	17410	17430	17430	17400	234
634	20231102	100100	480762790	17420	17450	17450	17410	74
635	20231102	100000	479473700	17450	17480	17480	17450	30
636	20231102	095900	478949450	17470	17470	17470	17470	200
637	20231102	095800	475455450	17470	17440	17470	17440	283
638	20231102	095700	470519210	17430	17400	17490	17400	2564
639	20231102	095600	425868550	17400	17360	17400	17350	295
640	20231102	095500	420748300	17360	17360	17360	17350	105
641	20231102	095400	418925550	17350	17350	17350	17350	23
642	20231102	095300	418526500	17320	17320	17320	17320	0
643	20231102	095200	418526500	17320	17320	17320	17320	15
644	20231102	095100	418266700	17320	17310	17320	17310	6
645	20231102	095000	418162800	17320	17330	17330	17320	27
646	20231102	094900	417694950	17330	17330	17330	17330	5
647	20231102	094800	417608300	17340	17350	17360	17340	44
648	20231102	094700	416844920	17360	17370	17370	17360	219
649	20231102	094600	413042660	17360	17360	17360	17360	24
650	20231102	094500	412626020	17360	17350	17360	17350	9
651	20231102	094400	412469830	17360	17360	17360	17360	1
652	20231102	094300	412452470	17360	17390	17390	17360	264
653	20231102	094200	407864260	17390	17420	17420	17390	85
654	20231102	094100	406384220	17400	17400	17400	17400	26
655	20231102	094000	405931820	17400	17390	17500	17390	1711
656	20231102	093900	376004370	17360	17410	17410	17360	290
657	20231102	093800	370966050	17410	17350	17470	17350	1611
658	20231102	093700	342932080	17340	17270	17350	17270	392
659	20231102	093600	336152040	17270	17270	17270	17270	19
660	20231102	093500	335823910	17270	17270	17270	17230	21
661	20231102	093400	335461280	17270	17270	17270	17270	12
662	20231102	093300	335254040	17270	17220	17270	17220	122
663	20231102	093200	333149350	17280	17220	17280	17220	93
664	20231102	093100	331545550	17220	17300	17300	17220	125
665	20231102	093000	329388660	17300	17320	17340	17300	610
666	20231102	092900	318827190	17360	17360	17360	17360	300
667	20231102	092800	313619190	17370	17370	17370	17370	105
668	20231102	092700	311795340	17320	17370	17370	17320	25
669	20231102	092600	311361940	17320	17320	17320	17320	372
670	20231102	092500	304918900	17330	17330	17330	17330	1
671	20231102	092400	304901570	17370	17430	17430	17370	337
672	20231102	092300	299044270	17390	17390	17390	17390	23
673	20231102	092200	298644300	17400	17420	17430	17390	197
674	20231102	092100	295214610	17450	17450	17450	17450	0
675	20231102	092000	295214610	17450	17450	17450	17450	0
676	20231102	091900	295214610	17450	17440	17450	17440	175
677	20231102	091800	292162590	17460	17470	17470	17460	179
678	20231102	091700	289037000	17540	17540	17540	17540	6
679	20231102	091600	288931760	17540	17500	17610	17500	739
680	20231102	091500	275974460	17500	17490	17500	17390	503
681	20231102	091400	267175090	17500	17490	17500	17490	4
682	20231102	091300	267105100	17370	17200	17370	17200	1184
683	20231102	091200	246634020	17190	17260	17260	17170	943
684	20231102	091100	230367750	17270	17270	17270	17270	595
685	20231102	091000	220092100	17260	17260	17270	17260	1070
686	20231102	090900	201623400	17280	17300	17300	17270	833
687	20231102	090800	187224530	17310	17340	17340	17310	113
688	20231102	090700	185268410	17350	17290	17350	17290	384
689	20231102	090600	178621610	17290	17270	17290	17270	119
690	20231102	090500	176565620	17270	17290	17290	17270	115
691	20231102	090400	174579170	17290	17430	17430	17290	2357
692	20231102	090300	133586240	17540	17450	17640	17450	514
693	20231102	090200	124587450	17400	17250	17400	17250	1167
694	20231102	090100	104316490	17300	17510	17510	17300	2404
695	20231102	090000	62571750	17560	17620	17670	17560	3554