KissMeData/168360/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202300	5114030780	19110	19110	19110	19110	2263
3	20231107	202200	5114030780	19110	19110	19110	19110	0
4	20231107	202100	5114030780	19110	19110	19110	19110	0
5	20231107	202000	5114030780	19110	19110	19110	19110	0
6	20231107	201900	5114030780	19110	19110	19110	19110	0
7	20231107	201800	5114030780	19110	19110	19110	19110	0
8	20231107	201700	5114030780	19110	19110	19110	19110	0
9	20231107	201600	5114030780	19110	19110	19110	19110	0
10	20231107	201500	5114030780	19110	19110	19110	19110	0
11	20231107	201400	5114030780	19110	19110	19110	19110	0
12	20231107	201300	5114030780	19110	19110	19110	19110	0
13	20231107	201200	5114030780	19110	19110	19110	19110	0
14	20231107	201100	5114030780	19110	19110	19110	19110	0
15	20231107	201000	5114030780	19110	19110	19110	19110	0
16	20231107	200900	5114030780	19110	19110	19110	19110	0
17	20231107	200800	5114030780	19110	19110	19110	19110	0
18	20231107	200700	5114030780	19110	19110	19110	19110	0
19	20231107	200600	5114030780	19110	19110	19110	19110	0
20	20231107	200500	5114030780	19110	19110	19110	19110	0
21	20231107	200400	5114030780	19110	19110	19110	19110	0
22	20231107	200300	5114030780	19110	19110	19110	19110	0
23	20231107	200200	5114030780	19110	19110	19110	19110	0
24	20231107	200100	5114030780	19110	19110	19110	19110	0
25	20231107	200000	5114030780	19110	19110	19110	19110	0
26	20231107	195900	5114030780	19110	19110	19110	19110	0
27	20231107	195800	5114030780	19110	19110	19110	19110	0
28	20231107	195700	5114030780	19110	19110	19110	19110	0
29	20231107	195600	5114030780	19110	19110	19110	19110	0
30	20231107	195500	5114030780	19110	19110	19110	19110	0
31	20231107	195400	5114030780	19110	19110	19110	19110	0
32	20231107	195300	5114030780	19110	19110	19110	19110	2263
33	20231107	195200	5114030780	19110	19110	19110	19110	0
34	20231107	195100	5114030780	19110	19110	19110	19110	0
35	20231107	195000	5114030780	19110	19110	19110	19110	0
36	20231107	194900	5114030780	19110	19110	19110	19110	0
37	20231107	194800	5114030780	19110	19110	19110	19110	0
38	20231107	194700	5114030780	19110	19110	19110	19110	0
39	20231107	194600	5114030780	19110	19110	19110	19110	0
40	20231107	194500	5114030780	19110	19110	19110	19110	0
41	20231107	194400	5114030780	19110	19110	19110	19110	0
42	20231107	194300	5114030780	19110	19110	19110	19110	0
43	20231107	194200	5114030780	19110	19110	19110	19110	0
44	20231107	194100	5114030780	19110	19110	19110	19110	0
45	20231107	194000	5114030780	19110	19110	19110	19110	0
46	20231107	193900	5114030780	19110	19110	19110	19110	0
47	20231107	193800	5114030780	19110	19110	19110	19110	0
48	20231107	193700	5114030780	19110	19110	19110	19110	0
49	20231107	193600	5114030780	19110	19110	19110	19110	0
50	20231107	193500	5114030780	19110	19110	19110	19110	0
51	20231107	193400	5114030780	19110	19110	19110	19110	0
52	20231107	193300	5114030780	19110	19110	19110	19110	0
53	20231107	193200	5114030780	19110	19110	19110	19110	0
54	20231107	193100	5114030780	19110	19110	19110	19110	0
55	20231107	193000	5114030780	19110	19110	19110	19110	0
56	20231107	192900	5114030780	19110	19110	19110	19110	0
57	20231107	192800	5114030780	19110	19110	19110	19110	0
58	20231107	192700	5114030780	19110	19110	19110	19110	0
59	20231107	192600	5114030780	19110	19110	19110	19110	0
60	20231107	192500	5114030780	19110	19110	19110	19110	0
61	20231107	192400	5114030780	19110	19110	19110	19110	0
62	20231107	192300	5114030780	19110	19110	19110	19110	2263
63	20231107	192200	5114030780	19110	19110	19110	19110	0
64	20231107	192100	5114030780	19110	19110	19110	19110	0
65	20231107	192000	5114030780	19110	19110	19110	19110	0
66	20231107	191900	5114030780	19110	19110	19110	19110	0
67	20231107	191800	5114030780	19110	19110	19110	19110	0
68	20231107	191700	5114030780	19110	19110	19110	19110	0
69	20231107	191600	5114030780	19110	19110	19110	19110	0
70	20231107	191500	5114030780	19110	19110	19110	19110	0
71	20231107	191400	5114030780	19110	19110	19110	19110	0
72	20231107	191300	5114030780	19110	19110	19110	19110	0
73	20231107	191200	5114030780	19110	19110	19110	19110	0
74	20231107	191100	5114030780	19110	19110	19110	19110	0
75	20231107	191000	5114030780	19110	19110	19110	19110	0
76	20231107	190900	5114030780	19110	19110	19110	19110	0
77	20231107	190800	5114030780	19110	19110	19110	19110	0
78	20231107	190700	5114030780	19110	19110	19110	19110	0
79	20231107	190600	5114030780	19110	19110	19110	19110	0
80	20231107	190500	5114030780	19110	19110	19110	19110	0
81	20231107	190400	5114030780	19110	19110	19110	19110	0
82	20231107	190300	5114030780	19110	19110	19110	19110	0
83	20231107	190200	5114030780	19110	19110	19110	19110	0
84	20231107	190100	5114030780	19110	19110	19110	19110	0
85	20231107	190000	5114030780	19110	19110	19110	19110	0
86	20231107	185900	5114030780	19110	19110	19110	19110	0
87	20231107	185800	5114030780	19110	19110	19110	19110	0
88	20231107	185700	5114030780	19110	19110	19110	19110	0
89	20231107	185600	5114030780	19110	19110	19110	19110	0
90	20231107	185500	5114030780	19110	19110	19110	19110	0
91	20231107	185400	5114030780	19110	19110	19110	19110	0
92	20231107	185300	5114030780	19110	19110	19110	19110	2263
93	20231107	185200	5114030780	19110	19110	19110	19110	0
94	20231107	185100	5114030780	19110	19110	19110	19110	0
95	20231107	185000	5114030780	19110	19110	19110	19110	0
96	20231107	184900	5114030780	19110	19110	19110	19110	0
97	20231107	184800	5114030780	19110	19110	19110	19110	0
98	20231107	184700	5114030780	19110	19110	19110	19110	0
99	20231107	184600	5114030780	19110	19110	19110	19110	0
100	20231107	184500	5114030780	19110	19110	19110	19110	0
101	20231107	184400	5114030780	19110	19110	19110	19110	0
102	20231107	184300	5114030780	19110	19110	19110	19110	0
103	20231107	184200	5114030780	19110	19110	19110	19110	0
104	20231107	184100	5114030780	19110	19110	19110	19110	0
105	20231107	184000	5114030780	19110	19110	19110	19110	0
106	20231107	183900	5114030780	19110	19110	19110	19110	0
107	20231107	183800	5114030780	19110	19110	19110	19110	0
108	20231107	183700	5114030780	19110	19110	19110	19110	0
109	20231107	183600	5114030780	19110	19110	19110	19110	0
110	20231107	183500	5114030780	19110	19110	19110	19110	0
111	20231107	183400	5114030780	19110	19110	19110	19110	0
112	20231107	183300	5114030780	19110	19110	19110	19110	0
113	20231107	183200	5114030780	19110	19110	19110	19110	0
114	20231107	183100	5114030780	19110	19110	19110	19110	0
115	20231107	183000	5114030780	19110	19110	19110	19110	0
116	20231107	182900	5114030780	19110	19110	19110	19110	0
117	20231107	182800	5114030780	19110	19110	19110	19110	0
118	20231107	182700	5114030780	19110	19110	19110	19110	0
119	20231107	182600	5114030780	19110	19110	19110	19110	0
120	20231107	182500	5114030780	19110	19110	19110	19110	0
121	20231107	182400	5114030780	19110	19110	19110	19110	0
122	20231107	182300	5114030780	19110	19110	19110	19110	2263
123	20231107	182200	5114030780	19110	19110	19110	19110	0
124	20231107	182100	5114030780	19110	19110	19110	19110	0
125	20231107	182000	5114030780	19110	19110	19110	19110	0
126	20231107	181900	5114030780	19110	19110	19110	19110	0
127	20231107	181800	5114030780	19110	19110	19110	19110	0
128	20231107	181700	5114030780	19110	19110	19110	19110	0
129	20231107	181600	5114030780	19110	19110	19110	19110	0
130	20231107	181500	5114030780	19110	19110	19110	19110	0
131	20231107	181400	5114030780	19110	19110	19110	19110	0
132	20231107	181300	5114030780	19110	19110	19110	19110	0
133	20231107	181200	5114030780	19110	19110	19110	19110	0
134	20231107	181100	5114030780	19110	19110	19110	19110	0
135	20231107	181000	5114030780	19110	19110	19110	19110	0
136	20231107	180900	5114030780	19110	19110	19110	19110	0
137	20231107	180800	5114030780	19110	19110	19110	19110	0
138	20231107	180700	5114030780	19110	19110	19110	19110	0
139	20231107	180600	5114030780	19110	19110	19110	19110	0
140	20231107	180500	5114030780	19110	19110	19110	19110	0
141	20231107	180400	5114030780	19110	19110	19110	19110	0
142	20231107	180300	5114030780	19110	19110	19110	19110	0
143	20231107	180200	5114030780	19110	19110	19110	19110	0
144	20231107	180100	5114030780	19110	19110	19110	19110	0
145	20231107	180000	5114030780	19110	19110	19110	19110	0
146	20231107	175900	5114030780	19110	19110	19110	19110	0
147	20231107	175800	5114030780	19110	19110	19110	19110	0
148	20231107	175700	5114030780	19110	19110	19110	19110	0
149	20231107	175600	5114030780	19110	19110	19110	19110	0
150	20231107	175500	5114030780	19110	19110	19110	19110	0
151	20231107	175400	5114030780	19110	19110	19110	19110	0
152	20231107	175300	5114030780	19110	19110	19110	19110	2263
153	20231107	175200	5114030780	19110	19110	19110	19110	0
154	20231107	175100	5114030780	19110	19110	19110	19110	0
155	20231107	175000	5114030780	19110	19110	19110	19110	0
156	20231107	174900	5114030780	19110	19110	19110	19110	0
157	20231107	174800	5114030780	19110	19110	19110	19110	0
158	20231107	174700	5114030780	19110	19110	19110	19110	0
159	20231107	174600	5114030780	19110	19110	19110	19110	0
160	20231107	174500	5114030780	19110	19110	19110	19110	0
161	20231107	174400	5114030780	19110	19110	19110	19110	0
162	20231107	174300	5114030780	19110	19110	19110	19110	0
163	20231107	174200	5114030780	19110	19110	19110	19110	0
164	20231107	174100	5114030780	19110	19110	19110	19110	0
165	20231107	174000	5114030780	19110	19110	19110	19110	0
166	20231107	173900	5114030780	19110	19110	19110	19110	0
167	20231107	173800	5114030780	19110	19110	19110	19110	0
168	20231107	173700	5114030780	19110	19110	19110	19110	0
169	20231107	173600	5114030780	19110	19110	19110	19110	0
170	20231107	173500	5114030780	19110	19110	19110	19110	0
171	20231107	173400	5114030780	19110	19110	19110	19110	0
172	20231107	173300	5114030780	19110	19110	19110	19110	0
173	20231107	173200	5114030780	19110	19110	19110	19110	0
174	20231107	173100	5114030780	19110	19110	19110	19110	0
175	20231107	173000	5114030780	19110	19110	19110	19110	0
176	20231107	172900	5114030780	19110	19110	19110	19110	0
177	20231107	172800	5114030780	19110	19110	19110	19110	0
178	20231107	172700	5114030780	19110	19110	19110	19110	0
179	20231107	172600	5114030780	19110	19110	19110	19110	0
180	20231107	172500	5114030780	19110	19110	19110	19110	0
181	20231107	172400	5114030780	19110	19110	19110	19110	0
182	20231107	172300	5114030780	19110	19110	19110	19110	2263
183	20231107	172200	5114030780	19110	19110	19110	19110	0
184	20231107	172100	5114030780	19110	19110	19110	19110	0
185	20231107	172000	5114030780	19110	19110	19110	19110	0
186	20231107	171900	5114030780	19110	19110	19110	19110	0
187	20231107	171800	5114030780	19110	19110	19110	19110	0
188	20231107	171700	5114030780	19110	19110	19110	19110	0
189	20231107	171600	5114030780	19110	19110	19110	19110	0
190	20231107	171500	5114030780	19110	19110	19110	19110	0
191	20231107	171400	5114030780	19110	19110	19110	19110	0
192	20231107	171300	5114030780	19110	19110	19110	19110	0
193	20231107	171200	5114030780	19110	19110	19110	19110	0
194	20231107	171100	5114030780	19110	19110	19110	19110	0
195	20231107	171000	5114030780	19110	19110	19110	19110	0
196	20231107	170900	5114030780	19110	19110	19110	19110	0
197	20231107	170800	5114030780	19110	19110	19110	19110	0
198	20231107	170700	5114030780	19110	19110	19110	19110	0
199	20231107	170600	5114030780	19110	19110	19110	19110	0
200	20231107	170500	5114030780	19110	19110	19110	19110	0
201	20231107	170400	5114030780	19110	19110	19110	19110	0
202	20231107	170300	5114030780	19110	19110	19110	19110	0
203	20231107	170200	5114030780	19110	19110	19110	19110	0
204	20231107	170100	5114030780	19110	19110	19110	19110	0
205	20231107	170000	5114030780	19110	19110	19110	19110	0
206	20231107	165900	5114030780	19110	19110	19110	19110	0
207	20231107	165800	5114030780	19110	19110	19110	19110	0
208	20231107	165700	5114030780	19110	19110	19110	19110	0
209	20231107	165600	5114030780	19110	19110	19110	19110	0
210	20231107	165500	5114030780	19110	19110	19110	19110	0
211	20231107	165400	5114030780	19110	19110	19110	19110	0
212	20231107	165300	5114030780	19110	19110	19110	19110	2263
213	20231107	165200	5114030780	19110	19110	19110	19110	0
214	20231107	165100	5114030780	19110	19110	19110	19110	0
215	20231107	165000	5114030780	19110	19110	19110	19110	0
216	20231107	164900	5114030780	19110	19110	19110	19110	0
217	20231107	164800	5114030780	19110	19110	19110	19110	0
218	20231107	164700	5114030780	19110	19110	19110	19110	0
219	20231107	164600	5114030780	19110	19110	19110	19110	0
220	20231107	164500	5114030780	19110	19110	19110	19110	0
221	20231107	164400	5114030780	19110	19110	19110	19110	0
222	20231107	164300	5114030780	19110	19110	19110	19110	0
223	20231107	164200	5114030780	19110	19110	19110	19110	0
224	20231107	164100	5114030780	19110	19110	19110	19110	0
225	20231107	164000	5114030780	19110	19110	19110	19110	0
226	20231107	163900	5114030780	19110	19110	19110	19110	0
227	20231107	163800	5114030780	19110	19110	19110	19110	0
228	20231107	163700	5114030780	19110	19110	19110	19110	0
229	20231107	163600	5114030780	19110	19110	19110	19110	0
230	20231107	163500	5114030780	19110	19110	19110	19110	0
231	20231107	163400	5114030780	19110	19110	19110	19110	0
232	20231107	163300	5114030780	19110	19110	19110	19110	0
233	20231107	163200	5114030780	19110	19110	19110	19110	0
234	20231107	163100	5114030780	19110	19110	19110	19110	0
235	20231107	163000	5114030780	19110	19110	19110	19110	0
236	20231107	162900	5114030780	19110	19110	19110	19110	0
237	20231107	162800	5114030780	19110	19110	19110	19110	0
238	20231107	162700	5114030780	19110	19110	19110	19110	0
239	20231107	162600	5114030780	19110	19110	19110	19110	0
240	20231107	162500	5114030780	19110	19110	19110	19110	0
241	20231107	162400	5114030780	19110	19110	19110	19110	0
242	20231107	162300	5114030780	19110	19110	19110	19110	2263
243	20231107	162200	5114030780	19110	19110	19110	19110	0
244	20231107	162100	5114030780	19110	19110	19110	19110	0
245	20231107	162000	5114030780	19110	19110	19110	19110	0
246	20231107	161900	5114030780	19110	19110	19110	19110	0
247	20231107	161800	5114030780	19110	19110	19110	19110	0
248	20231107	161700	5114030780	19110	19110	19110	19110	0
249	20231107	161600	5114030780	19110	19110	19110	19110	0
250	20231107	161500	5114030780	19110	19110	19110	19110	0
251	20231107	161400	5114030780	19110	19110	19110	19110	0
252	20231107	161300	5114030780	19110	19110	19110	19110	0
253	20231107	161200	5114030780	19110	19110	19110	19110	0
254	20231107	161100	5114030780	19110	19110	19110	19110	0
255	20231107	161000	5114030780	19110	19110	19110	19110	0
256	20231107	160900	5114030780	19110	19110	19110	19110	0
257	20231107	160800	5114030780	19110	19110	19110	19110	0
258	20231107	160700	5114030780	19110	19110	19110	19110	0
259	20231107	160600	5114030780	19110	19110	19110	19110	0
260	20231107	160500	5114030780	19110	19110	19110	19110	0
261	20231107	160400	5114030780	19110	19110	19110	19110	0
262	20231107	160300	5114030780	19110	19110	19110	19110	0
263	20231107	160200	5114030780	19110	19110	19110	19110	0
264	20231107	160100	5114030780	19110	19110	19110	19110	0
265	20231107	160000	5114030780	19110	19110	19110	19110	0
266	20231107	155900	5114030780	19110	19110	19110	19110	0
267	20231107	155800	5114030780	19110	19110	19110	19110	0
268	20231107	155700	5114030780	19110	19110	19110	19110	0
269	20231107	155600	5114030780	19110	19110	19110	19110	0
270	20231107	155500	5114030780	19110	19110	19110	19110	0
271	20231107	155400	5114030780	19110	19110	19110	19110	0
272	20231107	155300	5114030780	19110	19110	19110	19110	2263
273	20231107	155200	5114030780	19110	19110	19110	19110	0
274	20231107	155100	5114030780	19110	19110	19110	19110	0
275	20231107	155000	5114030780	19110	19110	19110	19110	0
276	20231107	154900	5114030780	19110	19110	19110	19110	0
277	20231107	154800	5114030780	19110	19110	19110	19110	0
278	20231107	154700	5114030780	19110	19110	19110	19110	0
279	20231107	154600	5114030780	19110	19110	19110	19110	0
280	20231107	154500	5114030780	19110	19110	19110	19110	0
281	20231107	154400	5114030780	19110	19110	19110	19110	0
282	20231107	154300	5114030780	19110	19110	19110	19110	0
283	20231107	154200	5114030780	19110	19110	19110	19110	0
284	20231107	154100	5114030780	19110	19110	19110	19110	0
285	20231107	154000	5114030780	19110	19110	19110	19110	0
286	20231107	153900	5114030780	19110	19110	19110	19110	0
287	20231107	153800	5114030780	19110	19110	19110	19110	0
288	20231107	153700	5114030780	19110	19110	19110	19110	0
289	20231107	153600	5114030780	19110	19110	19110	19110	0
290	20231107	153500	5114030780	19110	19110	19110	19110	0
291	20231107	153400	5114030780	19110	19110	19110	19110	0
292	20231107	153300	5114030780	19110	19110	19110	19110	0
293	20231107	153200	5114030780	19110	19110	19110	19110	0
294	20231107	153100	5114030780	19110	19110	19110	19110	0
295	20231107	153000	5114030780	19110	19110	19110	19110	2263
296	20231107	152900	5070784850	19110	19110	19110	19110	0
297	20231107	152800	5070784850	19110	19110	19110	19110	0
298	20231107	152700	5070784850	19110	19110	19110	19110	0
299	20231107	152600	5070784850	19110	19110	19110	19110	0
300	20231107	152500	5070784850	19110	19110	19110	19110	0
301	20231107	152400	5070784850	19110	19110	19110	19110	0
302	20231107	152300	5070784850	19110	19110	19110	19110	0
303	20231107	152200	5070784850	19110	19110	19110	19110	0
304	20231107	152100	5070784850	19110	19110	19110	19110	0
305	20231107	152000	5070784850	19110	19110	19110	19110	0
306	20231107	151900	5070784850	19110	19100	19110	19080	698
307	20231107	151800	5057460310	19100	19130	19130	19020	1113
308	20231107	151700	5036201640	19150	19160	19160	19150	134
309	20231107	151600	5033635190	19160	19130	19160	19130	52
310	20231107	151500	5032638900	19160	19160	19160	19160	21
311	20231107	151400	5032236540	19160	19130	19160	19130	674
312	20231107	151300	5019331290	19130	19140	19150	19130	787
313	20231107	151200	5004266390	19150	19150	19170	19140	1041
314	20231107	151100	4984331120	19150	19160	19160	19150	131
315	20231107	151000	4981822150	19160	19170	19180	19160	58
316	20231107	150900	4980710470	19180	19170	19180	19160	305
317	20231107	150800	4974861680	19170	19160	19170	19120	491
318	20231107	150700	4965449600	19170	19160	19170	19160	77
319	20231107	150600	4963973540	19170	19140	19170	19140	346
320	20231107	150500	4957345810	19150	19140	19150	19140	146
321	20231107	150400	4954551290	19150	19140	19160	19140	458
322	20231107	150300	4945779530	19150	19150	19150	19150	40
323	20231107	150200	4945013530	19100	19100	19100	19100	31
324	20231107	150100	4944421430	19100	19100	19100	19100	17
325	20231107	150000	4944096730	19090	19080	19090	19040	89
326	20231107	145900	4942398780	19100	19100	19150	19090	294
327	20231107	145800	4936784170	19150	19180	19180	19150	758
328	20231107	145700	4922253720	19170	19170	19180	19170	172
329	20231107	145600	4918955760	19170	19140	19170	19140	127
330	20231107	145500	4916521840	19150	19160	19160	19150	96
331	20231107	145400	4914682960	19100	19170	19170	19100	581
332	20231107	145300	4903566560	19170	19150	19180	19150	499
333	20231107	145200	4893997470	19150	19090	19150	19090	102
334	20231107	145100	4892045900	19000	19130	19130	19000	426
335	20231107	145000	4883928630	19140	19110	19140	19110	170
336	20231107	144900	4880675760	19140	19140	19140	19100	121
337	20231107	144800	4878359860	19140	19040	19140	19040	96
338	20231107	144700	4876522520	19070	19150	19180	19070	818
339	20231107	144600	4860870140	19090	19150	19150	19090	332
340	20231107	144500	4854523140	19150	19130	19150	19120	594
341	20231107	144400	4843164300	19120	19110	19160	19110	286
342	20231107	144300	4837694390	19110	19110	19110	19100	611
343	20231107	144200	4826020080	19150	19160	19160	19150	62
344	20231107	144100	4824832640	19080	19170	19170	19080	154
345	20231107	144000	4821886520	19170	19170	19170	19170	126
346	20231107	143900	4819471100	19170	19100	19190	19100	2129
347	20231107	143800	4778693400	19100	19050	19100	19050	2862
348	20231107	143700	4724042300	19030	19030	19030	19020	388
349	20231107	143600	4716658870	19030	18990	19030	18990	893
350	20231107	143500	4699675040	18990	18990	18990	18990	183
351	20231107	143400	4696199870	18920	18960	18960	18920	188
352	20231107	143300	4692635830	18960	18970	18970	18960	172
353	20231107	143200	4689374210	18960	18890	18960	18890	399
354	20231107	143100	4681820660	18900	18900	18900	18850	394
355	20231107	143000	4674374110	18900	18900	18900	18900	10
356	20231107	142900	4674185110	18800	18820	18820	18800	957
357	20231107	142800	4656192980	18850	18900	18910	18840	1858
358	20231107	142700	4621094460	18910	18910	18930	18910	323
359	20231107	142600	4614985110	18910	18930	18930	18910	241
360	20231107	142500	4610423380	18930	18970	18970	18910	746
361	20231107	142400	4596292760	18970	18990	18990	18970	477
362	20231107	142300	4587239030	19050	18990	19050	18990	42
363	20231107	142200	4586438990	19050	19050	19050	18980	267
364	20231107	142100	4581355840	19050	19050	19050	19050	21
365	20231107	142000	4580955790	18980	19100	19100	18980	118
366	20231107	141900	4578704410	19030	19030	19030	19030	0
367	20231107	141800	4578704410	19030	19030	19050	19030	976
368	20231107	141700	4560130730	19030	19010	19030	19010	109
369	20231107	141600	4558056480	19020	19020	19020	19020	0
370	20231107	141500	4558056480	19020	19020	19020	19020	20
371	20231107	141400	4557676080	18950	18960	18960	18950	71
372	20231107	141300	4556330130	19010	19010	19010	19010	20
373	20231107	141200	4555949930	19020	19020	19020	19020	0
374	20231107	141100	4555949930	19020	19020	19020	19020	1
375	20231107	141000	4555930910	18950	18970	18980	18950	82
376	20231107	140900	4554375530	18980	18980	18980	18980	90
377	20231107	140800	4552667330	18980	19030	19030	18980	22
378	20231107	140700	4552248770	18980	19000	19000	18980	42
379	20231107	140600	4551451200	19030	19030	19030	19030	0
380	20231107	140500	4551451200	19030	19030	19030	19030	21
381	20231107	140400	4551051570	18980	18980	18980	18980	0
382	20231107	140300	4551051570	18980	18980	18980	18980	10
383	20231107	140200	4550861770	19030	19030	19030	19030	253
384	20231107	140100	4546047180	19030	19050	19050	19030	67
385	20231107	140000	4544771170	19060	19010	19060	18980	97
386	20231107	135900	4542927390	19010	19050	19060	19010	53
387	20231107	135800	4541917290	19040	19050	19050	19040	11
388	20231107	135700	4541707800	19050	19050	19050	19050	26
389	20231107	135600	4541212500	18980	19000	19000	18980	9
390	20231107	135500	4541041540	19100	19100	19100	19100	20
391	20231107	135400	4540659540	19000	19000	19000	19000	50
392	20231107	135300	4539709540	18990	18940	18990	18940	116
393	20231107	135200	4537507840	18940	18890	18990	18890	215
394	20231107	135100	4533432020	18880	18880	18880	18880	0
395	20231107	135000	4533432020	18880	18950	18950	18880	727
396	20231107	134900	4519696810	19000	19070	19070	18880	1120
397	20231107	134800	4498464870	19070	19130	19160	19070	209
398	20231107	134700	4494470520	19170	19120	19170	19120	31
399	20231107	134600	4493876300	19130	19150	19180	19130	102
400	20231107	134500	4491924090	19150	19060	19150	19060	1166
401	20231107	134400	4469642620	19060	18950	19060	18950	796
402	20231107	134300	4454487090	18920	18920	18920	18920	0
403	20231107	134200	4454487090	18920	18920	18920	18920	19
404	20231107	134100	4454127610	18920	18930	18930	18920	6
405	20231107	134000	4454014080	19040	19040	19040	19040	0
406	20231107	133900	4454014080	19040	19040	19040	19040	20
407	20231107	133800	4453633280	19050	19050	19050	19050	0
408	20231107	133700	4453633280	19050	19050	19050	19050	72
409	20231107	133600	4452261680	19050	18920	19050	18900	512
410	20231107	133500	4442573610	18920	18950	18950	18920	1340
411	20231107	133400	4417204980	18960	19000	19000	18960	60
412	20231107	133300	4416066380	18990	19010	19010	18950	587
413	20231107	133200	4404926950	19030	19040	19040	19030	44
414	20231107	133100	4404089490	19050	19050	19050	19050	126
415	20231107	133000	4401689190	19050	19060	19060	19050	60
416	20231107	132900	4400545690	19060	19070	19070	19060	23
417	20231107	132800	4400107110	19070	19060	19070	19060	99
418	20231107	132700	4398219570	19060	19060	19060	19050	106
419	20231107	132600	4396199220	19060	19060	19060	19060	25
420	20231107	132500	4395722720	19060	19050	19060	19050	6
421	20231107	132400	4395608370	19050	19050	19060	19050	116
422	20231107	132300	4393398520	19050	19060	19060	19050	20
423	20231107	132200	4393017380	19060	19060	19060	19060	135
424	20231107	132100	4390444280	19060	19060	19060	19060	122
425	20231107	132000	4388118960	19060	19060	19060	19060	1
426	20231107	131900	4388099900	19060	19060	19060	19060	80
427	20231107	131800	4386575100	19060	19050	19060	19030	152
428	20231107	131700	4383680740	19050	19040	19060	19040	154
429	20231107	131600	4380747040	19030	19050	19050	19030	187
430	20231107	131500	4377186030	19040	19040	19040	19040	3
431	20231107	131400	4377128910	19040	19040	19040	19040	5
432	20231107	131300	4377033710	19010	19010	19040	18950	265
433	20231107	131200	4372002710	19000	18990	19000	18920	204
434	20231107	131100	4368130170	19000	19010	19040	18990	314
435	20231107	131000	4362163410	19010	19020	19040	19010	1321
436	20231107	130900	4337034200	19020	19020	19030	19020	245
437	20231107	130800	4332373300	19020	19010	19020	19010	219
438	20231107	130700	4328209740	19010	19010	19010	19010	123
439	20231107	130600	4325871510	19000	19020	19020	19000	901
440	20231107	130500	4308745430	19040	19020	19040	19020	270
441	20231107	130400	4303604700	19040	19040	19040	19010	333
442	20231107	130300	4297267380	19040	19000	19040	19000	578
443	20231107	130200	4286264780	19000	19000	19000	19000	0
444	20231107	130100	4286264780	19000	18980	19000	18980	27
445	20231107	130000	4285751820	18990	18990	18990	18990	21
446	20231107	125900	4285353030	19000	19000	19000	19000	0
447	20231107	125800	4285353030	19000	18980	19040	18960	215
448	20231107	125700	4281268510	18990	19030	19030	18990	400
449	20231107	125600	4273657710	19000	18980	19000	18980	595
450	20231107	125500	4262356250	18980	18940	18980	18940	276
451	20231107	125400	4257121930	18940	18940	18940	18940	6
452	20231107	125300	4257008290	18940	18890	18940	18890	611
453	20231107	125200	4245455870	18880	18870	18880	18870	449
454	20231107	125100	4236978830	18860	18860	18860	18860	4
455	20231107	125000	4236903390	18880	18880	18880	18880	101
456	20231107	124900	4234996510	18830	18800	18830	18800	410
457	20231107	124800	4227279520	18780	18760	18780	18760	162
458	20231107	124700	4224238700	18760	18710	18760	18700	120
459	20231107	124600	4221993060	18710	18760	18760	18710	461
460	20231107	124500	4213344750	18760	18750	18760	18750	560
461	20231107	124400	4202839950	18690	18700	18700	18690	228
462	20231107	124300	4198576400	18690	18770	18770	18680	18
463	20231107	124200	4198239690	18770	18670	18770	18670	70
464	20231107	124100	4196925990	18660	18660	18660	18660	50
465	20231107	124000	4195992990	18670	18760	18760	18670	1385
466	20231107	123900	4170101090	18820	18760	18820	18760	47
467	20231107	123800	4169218110	18760	18760	18760	18760	1
468	20231107	123700	4169199350	18830	18810	18830	18760	145
469	20231107	123600	4166470960	18740	18740	18740	18740	0
470	20231107	123500	4166470960	18740	18810	18820	18740	366
471	20231107	123400	4159594920	18830	18880	18890	18700	794
472	20231107	123300	4144642270	18820	18780	18820	18770	218
473	20231107	123200	4140547210	18780	18770	18800	18770	341
474	20231107	123100	4134140250	18780	18670	18780	18650	117
475	20231107	123000	4131949390	18730	18750	18750	18730	103
476	20231107	122900	4130018840	18750	18750	18750	18740	39
477	20231107	122800	4129287610	18750	18780	18780	18750	309
478	20231107	122700	4123489340	18780	18780	18790	18780	261
479	20231107	122600	4118587660	18790	18810	18810	18790	56
480	20231107	122500	4117535100	18880	18880	18880	18880	1
481	20231107	122400	4117516220	18920	18920	18920	18910	30
482	20231107	122300	4116948680	18920	18920	18920	18920	96
483	20231107	122200	4115132360	18920	18930	18930	18920	5
484	20231107	122100	4115037740	18930	18850	18930	18770	494
485	20231107	122000	4105740060	18850	18800	18860	18770	120
486	20231107	121900	4103483060	18800	18660	18800	18650	486
487	20231107	121800	4094375030	18650	18690	18690	18650	1290
488	20231107	121700	4070271210	18690	18670	18710	18670	382
489	20231107	121600	4063134120	18670	18600	18670	18600	319
490	20231107	121500	4057193890	18600	18670	18670	18590	139
491	20231107	121400	4054605210	18680	18680	18680	18570	191
492	20231107	121300	4051054250	18560	18650	18680	18550	2876
493	20231107	121200	3997562610	18660	18700	18710	18660	492
494	20231107	121100	3988366490	18710	18740	18770	18710	864
495	20231107	121000	3972195970	18740	18760	18770	18720	1217
496	20231107	120900	3949377940	18750	18810	18810	18750	3640
497	20231107	120800	3881043890	18800	18830	18830	18800	1124
498	20231107	120700	3859909210	18820	18850	18880	18820	975
499	20231107	120600	3841544420	18840	18830	18840	18830	202
500	20231107	120500	3837739740	18840	18840	18840	18830	206
501	20231107	120400	3833858710	18840	18840	18850	18840	51
502	20231107	120300	3832897860	18880	18840	18880	18830	232
503	20231107	120200	3828528110	18840	18860	18860	18840	977
504	20231107	120100	3810112650	18850	18880	18930	18850	1180
505	20231107	120000	3787851900	18890	18890	18890	18890	22
506	20231107	115900	3787436320	18890	18920	18920	18890	2302
507	20231107	115800	3743909750	18930	18920	18940	18920	917
508	20231107	115700	3726558590	18920	18930	18940	18920	500
509	20231107	115600	3717094870	18930	18950	18960	18930	7
510	20231107	115500	3716962230	18960	18950	18960	18950	22
511	20231107	115400	3716545130	18960	18960	18960	18960	0
512	20231107	115300	3716545130	18960	18960	18960	18960	20
513	20231107	115200	3716165930	18950	18930	18950	18930	37
514	20231107	115100	3715464800	18910	18910	18910	18910	18
515	20231107	115000	3715124420	18910	18940	18950	18910	723
516	20231107	114900	3701443800	18950	18930	18950	18930	32
517	20231107	114800	3700837940	18920	18970	18970	18910	187
518	20231107	114700	3697300370	18910	18960	18960	18910	1676
519	20231107	114600	3665567840	18980	18990	18990	18980	125
520	20231107	114500	3663195330	19020	19000	19030	18980	507
521	20231107	114400	3653568310	19030	19030	19030	19030	9
522	20231107	114300	3653397040	19030	19030	19030	19030	30
523	20231107	114200	3652826140	19040	18990	19040	18990	104
524	20231107	114100	3650850140	18990	19010	19010	18990	114
525	20231107	114000	3648683800	19040	19040	19040	19040	121
526	20231107	113900	3646379960	19040	19060	19060	19040	9
527	20231107	113800	3646208530	19040	19040	19040	19000	704
528	20231107	113700	3632827100	19050	19000	19050	19000	29
529	20231107	113600	3632274700	19060	19010	19090	18970	570
530	20231107	113500	3621417960	19010	19040	19100	19010	81
531	20231107	113400	3619874850	19100	19000	19110	19000	53
532	20231107	113300	3618862200	18940	18960	18960	18940	109
533	20231107	113200	3616797570	18940	18950	19020	18940	140
534	20231107	113100	3614143550	18950	18950	18950	18950	11
535	20231107	113000	3613935100	18950	18950	18950	18930	160
536	20231107	112900	3610904060	19040	19020	19070	18950	527
537	20231107	112800	3600893900	19030	19040	19040	19030	247
538	20231107	112700	3596192230	19040	19060	19110	19040	288
539	20231107	112600	3590702810	19060	19140	19140	19060	14
540	20231107	112500	3590435410	19140	19140	19140	19140	1
541	20231107	112400	3590416270	19150	19030	19150	19030	23
542	20231107	112300	3589976180	19020	19010	19150	19010	536
543	20231107	112200	3579737760	19100	19000	19110	19000	13
544	20231107	112100	3579490180	18910	18910	18910	18910	1173
545	20231107	112000	3557308750	18910	18920	18920	18910	197
546	20231107	111900	3553582420	18910	18980	19110	18910	153
547	20231107	111800	3550674950	19120	18950	19120	18950	765
548	20231107	111700	3536156270	18870	18960	18960	18870	2512
549	20231107	111600	3488638400	18980	19000	19000	18950	987
550	20231107	111500	3469912430	19010	19050	19050	19000	2414
551	20231107	111400	3424011300	19050	19030	19100	19020	652
552	20231107	111300	3411588760	19040	19040	19060	19030	44
553	20231107	111200	3410750930	19040	19030	19060	19030	53
554	20231107	111100	3409742190	19060	19010	19060	19010	253
555	20231107	111000	3404931610	19010	19090	19090	19000	6014
556	20231107	110900	3290492960	19090	19130	19150	19090	2161
557	20231107	110800	3249197180	19120	19190	19200	19120	1444
558	20231107	110700	3221547770	19160	19170	19180	19160	328
559	20231107	110600	3215260670	19170	19210	19260	19170	679
560	20231107	110500	3202226190	19210	19350	19350	19210	2227
561	20231107	110400	3159279930	19350	19370	19370	19340	354
562	20231107	110300	3152432270	19340	19350	19380	19340	276
563	20231107	110200	3147087780	19360	19380	19380	19360	805
564	20231107	110100	3131499740	19380	19370	19480	19370	23
565	20231107	110000	3131051910	19380	19480	19480	19380	36
566	20231107	105900	3130353730	19480	19380	19480	19370	212
567	20231107	105800	3126245980	19380	19360	19380	19360	735
568	20231107	105700	3112014680	19380	19380	19380	19380	607
569	20231107	105600	3100251020	19380	19360	19380	19360	271
570	20231107	105500	3095001560	19370	19450	19450	19370	2362
571	20231107	105400	3049172730	19480	19450	19480	19450	21
572	20231107	105300	3048763950	19430	19440	19440	19430	53
573	20231107	105200	3047733650	19440	19440	19440	19440	89
574	20231107	105100	3046003490	19440	19560	19560	19440	344
575	20231107	105000	3039304910	19560	19560	19560	19560	0
576	20231107	104900	3039304910	19560	19560	19560	19560	500
577	20231107	104800	3029524910	19560	19560	19560	19560	120
578	20231107	104700	3027177710	19560	19450	19560	19440	150
579	20231107	104600	3024260980	19440	19550	19550	19410	274
580	20231107	104500	3018923020	19550	19550	19550	19450	146
581	20231107	104400	3016069030	19570	19560	19570	19560	96
582	20231107	104300	3014190920	19550	19600	19600	19550	93
583	20231107	104200	3012371500	19600	19650	19650	19600	289
584	20231107	104100	3006699800	19650	19640	19670	19640	129
585	20231107	104000	3004165030	19680	19560	19700	19550	5268
586	20231107	103900	2900728060	19570	19460	19570	19460	2189
587	20231107	103800	2857980710	19480	19460	19480	19460	1326
588	20231107	103700	2832169430	19460	19410	19470	19410	784
589	20231107	103600	2816913550	19400	19450	19450	19400	31
590	20231107	103500	2816311400	19470	19470	19470	19460	629
591	20231107	103400	2804065160	19470	19440	19470	19370	1043
592	20231107	103300	2783766600	19440	19380	19440	19380	4082
593	20231107	103200	2704578340	19380	19360	19380	19350	259
594	20231107	103100	2699562190	19340	19340	19340	19340	139
595	20231107	103000	2696873930	19340	19330	19340	19310	36
596	20231107	102900	2696178000	19340	19350	19350	19340	13
597	20231107	102800	2695926570	19350	19350	19350	19350	13
598	20231107	102700	2695675020	19350	19300	19350	19300	35
599	20231107	102600	2694997970	19340	19290	19340	19270	433
600	20231107	102500	2686637330	19270	19310	19310	19270	639
601	20231107	102400	2674322690	19310	19300	19310	19270	570
602	20231107	102300	2663329470	19310	19320	19320	19310	4
603	20231107	102200	2663252200	19330	19370	19370	19330	305
604	20231107	102100	2657348730	19350	19260	19350	19260	968
605	20231107	102000	2638637350	19280	19290	19290	19280	64
606	20231107	101900	2637402800	19290	19230	19290	19230	210
607	20231107	101800	2633353370	19270	19250	19270	19220	355
608	20231107	101700	2626527310	19220	19230	19280	19220	67
609	20231107	101600	2625237370	19230	19270	19270	19230	59
610	20231107	101500	2624102710	19270	19240	19290	19240	514
611	20231107	101400	2614209770	19240	19220	19250	19210	168
612	20231107	101300	2610978070	19170	19220	19220	19170	277
613	20231107	101200	2605664660	19240	19270	19290	19240	96
614	20231107	101100	2603813200	19290	19170	19290	19130	1116
615	20231107	101000	2582421760	19180	19190	19190	19180	7
616	20231107	100900	2582287490	19160	19250	19250	19150	2419
617	20231107	100800	2535873370	19290	19250	19300	19240	462
618	20231107	100700	2526979780	19250	19250	19260	19250	359
619	20231107	100600	2520068460	19320	19300	19320	19250	296
620	20231107	100500	2514364170	19310	19250	19320	19250	278
621	20231107	100400	2509007140	19250	19230	19250	19180	2409
622	20231107	100300	2462739430	19230	19330	19330	19220	4729
623	20231107	100200	2371648240	19350	19400	19400	19320	829
624	20231107	100100	2355613390	19410	19430	19430	19410	72
625	20231107	100000	2354215340	19420	19390	19450	19360	221
626	20231107	095900	2349935280	19450	19490	19490	19370	64
627	20231107	095800	2348691350	19490	19370	19490	19350	2525
628	20231107	095700	2299706050	19380	19360	19380	19360	2
629	20231107	095600	2299667310	19410	19420	19420	19310	1166
630	20231107	095500	2277083060	19420	19350	19420	19310	3809
631	20231107	095400	2203417920	19350	19490	19500	19350	3272
632	20231107	095300	2139875250	19490	19450	19510	19450	206
633	20231107	095200	2135863110	19440	19460	19520	19350	2052
634	20231107	095100	2095998910	19430	19520	19530	19430	6043
635	20231107	095000	1978201750	19530	19550	19550	19530	1136
636	20231107	094900	1956000610	19550	19600	19600	19550	2578
637	20231107	094800	1905532390	19600	19680	19750	19600	3062
638	20231107	094700	1845284760	19680	19660	19760	19650	356
639	20231107	094600	1838280860	19660	19720	19720	19650	2698
640	20231107	094500	1785170330	19720	19730	19760	19720	452
641	20231107	094400	1776249640	19730	19780	19780	19720	2001
642	20231107	094300	1736727920	19790	19690	19800	19660	2384
643	20231107	094200	1689751920	19680	19690	19710	19680	1071
644	20231107	094100	1668655030	19700	19660	19700	19660	166
645	20231107	094000	1665390530	19650	19680	19680	19580	3880
646	20231107	093900	1589254850	19700	19830	19830	19660	2693
647	20231107	093800	1536131300	19710	19610	19850	19610	8499
648	20231107	093700	1368374450	19650	19610	19650	19580	1788
649	20231107	093600	1333296440	19650	19580	19650	19550	5010
650	20231107	093500	1235096410	19580	19510	19580	19510	1581
651	20231107	093400	1204187850	19500	19530	19590	19490	2391
652	20231107	093300	1157476450	19560	19410	19560	19360	7530
653	20231107	093200	1010942560	19360	19340	19360	19340	149
654	20231107	093100	1008060840	19420	19410	19440	19350	2337
655	20231107	093000	962794870	19430	19400	19460	19330	641
656	20231107	092900	950361390	19400	19310	19410	19310	2829
657	20231107	092800	895490980	19290	19280	19300	19280	20
658	20231107	092700	895105170	19340	19290	19360	19260	814
659	20231107	092600	879376010	19280	19280	19280	19280	5
660	20231107	092500	879279610	19210	19230	19280	19210	617
661	20231107	092400	867416990	19230	19290	19290	19230	1144
662	20231107	092300	845395280	19300	19300	19390	19280	266
663	20231107	092200	840251430	19300	19300	19330	19230	1022
664	20231107	092100	820527770	19300	19200	19330	19200	1255
665	20231107	092000	796379690	19180	19170	19180	19170	24
666	20231107	091900	795919380	19160	19150	19230	19130	1651
667	20231107	091800	764275570	19230	19230	19230	19130	1865
668	20231107	091700	728463750	19250	19390	19390	19210	3255
669	20231107	091600	665595260	19390	19340	19410	19340	2908
670	20231107	091500	609265830	19340	19250	19350	19250	621
671	20231107	091400	597276550	19290	19250	19290	19210	316
672	20231107	091300	591192230	19260	19200	19300	19200	1701
673	20231107	091200	558417900	19200	19200	19200	19190	1527
674	20231107	091100	529099680	19200	19000	19200	19000	4358
675	20231107	091000	446147170	19000	19040	19040	18950	1818
676	20231107	090900	411595510	19040	19060	19150	19010	735
677	20231107	090800	397593560	19160	19170	19170	19160	346
678	20231107	090700	390962750	19170	19080	19170	19000	911
679	20231107	090600	373607250	19000	19000	19060	19000	1400
680	20231107	090500	346992880	18810	18800	18960	18720	1406
681	20231107	090400	320489660	18740	18880	18930	18740	2087
682	20231107	090300	281203890	18940	18860	18940	18860	1887
683	20231107	090200	245558900	18840	18870	18880	18830	1386
684	20231107	090100	219429390	18870	18990	19000	18810	3200
685	20231107	090000	159110220	18990	19280	19300	18990	8131