KissMeData/194370/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203000	1475337050	16930	16930	16930	16930	816
3	20231108	202900	1475337050	16930	16930	16930	16930	0
4	20231108	202800	1475337050	16930	16930	16930	16930	0
5	20231108	202700	1475337050	16930	16930	16930	16930	0
6	20231108	202600	1475337050	16930	16930	16930	16930	0
7	20231108	202500	1475337050	16930	16930	16930	16930	0
8	20231108	202400	1475337050	16930	16930	16930	16930	0
9	20231108	202300	1475337050	16930	16930	16930	16930	0
10	20231108	202200	1475337050	16930	16930	16930	16930	0
11	20231108	202100	1475337050	16930	16930	16930	16930	0
12	20231108	202000	1475337050	16930	16930	16930	16930	0
13	20231108	201900	1475337050	16930	16930	16930	16930	0
14	20231108	201800	1475337050	16930	16930	16930	16930	0
15	20231108	201700	1475337050	16930	16930	16930	16930	0
16	20231108	201600	1475337050	16930	16930	16930	16930	0
17	20231108	201500	1475337050	16930	16930	16930	16930	0
18	20231108	201400	1475337050	16930	16930	16930	16930	0
19	20231108	201300	1475337050	16930	16930	16930	16930	0
20	20231108	201200	1475337050	16930	16930	16930	16930	0
21	20231108	201100	1475337050	16930	16930	16930	16930	0
22	20231108	201000	1475337050	16930	16930	16930	16930	0
23	20231108	200900	1475337050	16930	16930	16930	16930	0
24	20231108	200800	1475337050	16930	16930	16930	16930	0
25	20231108	200700	1475337050	16930	16930	16930	16930	0
26	20231108	200600	1475337050	16930	16930	16930	16930	0
27	20231108	200500	1475337050	16930	16930	16930	16930	0
28	20231108	200400	1475337050	16930	16930	16930	16930	0
29	20231108	200300	1475337050	16930	16930	16930	16930	0
30	20231108	200200	1475337050	16930	16930	16930	16930	0
31	20231108	200100	1475337050	16930	16930	16930	16930	0
32	20231108	200000	1475337050	16930	16930	16930	16930	816
33	20231108	195900	1475337050	16930	16930	16930	16930	0
34	20231108	195800	1475337050	16930	16930	16930	16930	0
35	20231108	195700	1475337050	16930	16930	16930	16930	0
36	20231108	195600	1475337050	16930	16930	16930	16930	0
37	20231108	195500	1475337050	16930	16930	16930	16930	0
38	20231108	195400	1475337050	16930	16930	16930	16930	0
39	20231108	195300	1475337050	16930	16930	16930	16930	0
40	20231108	195200	1475337050	16930	16930	16930	16930	0
41	20231108	195100	1475337050	16930	16930	16930	16930	0
42	20231108	195000	1475337050	16930	16930	16930	16930	0
43	20231108	194900	1475337050	16930	16930	16930	16930	0
44	20231108	194800	1475337050	16930	16930	16930	16930	0
45	20231108	194700	1475337050	16930	16930	16930	16930	0
46	20231108	194600	1475337050	16930	16930	16930	16930	0
47	20231108	194500	1475337050	16930	16930	16930	16930	0
48	20231108	194400	1475337050	16930	16930	16930	16930	0
49	20231108	194300	1475337050	16930	16930	16930	16930	0
50	20231108	194200	1475337050	16930	16930	16930	16930	0
51	20231108	194100	1475337050	16930	16930	16930	16930	0
52	20231108	194000	1475337050	16930	16930	16930	16930	0
53	20231108	193900	1475337050	16930	16930	16930	16930	0
54	20231108	193800	1475337050	16930	16930	16930	16930	0
55	20231108	193700	1475337050	16930	16930	16930	16930	0
56	20231108	193600	1475337050	16930	16930	16930	16930	0
57	20231108	193500	1475337050	16930	16930	16930	16930	0
58	20231108	193400	1475337050	16930	16930	16930	16930	0
59	20231108	193300	1475337050	16930	16930	16930	16930	0
60	20231108	193200	1475337050	16930	16930	16930	16930	0
61	20231108	193100	1475337050	16930	16930	16930	16930	0
62	20231108	193000	1475337050	16930	16930	16930	16930	816
63	20231108	192900	1475337050	16930	16930	16930	16930	0
64	20231108	192800	1475337050	16930	16930	16930	16930	0
65	20231108	192700	1475337050	16930	16930	16930	16930	0
66	20231108	192600	1475337050	16930	16930	16930	16930	0
67	20231108	192500	1475337050	16930	16930	16930	16930	0
68	20231108	192400	1475337050	16930	16930	16930	16930	0
69	20231108	192300	1475337050	16930	16930	16930	16930	0
70	20231108	192200	1475337050	16930	16930	16930	16930	0
71	20231108	192100	1475337050	16930	16930	16930	16930	0
72	20231108	192000	1475337050	16930	16930	16930	16930	0
73	20231108	191900	1475337050	16930	16930	16930	16930	0
74	20231108	191800	1475337050	16930	16930	16930	16930	0
75	20231108	191700	1475337050	16930	16930	16930	16930	0
76	20231108	191600	1475337050	16930	16930	16930	16930	0
77	20231108	191500	1475337050	16930	16930	16930	16930	0
78	20231108	191400	1475337050	16930	16930	16930	16930	0
79	20231108	191300	1475337050	16930	16930	16930	16930	0
80	20231108	191200	1475337050	16930	16930	16930	16930	0
81	20231108	191100	1475337050	16930	16930	16930	16930	0
82	20231108	191000	1475337050	16930	16930	16930	16930	0
83	20231108	190900	1475337050	16930	16930	16930	16930	0
84	20231108	190800	1475337050	16930	16930	16930	16930	0
85	20231108	190700	1475337050	16930	16930	16930	16930	0
86	20231108	190600	1475337050	16930	16930	16930	16930	0
87	20231108	190500	1475337050	16930	16930	16930	16930	0
88	20231108	190400	1475337050	16930	16930	16930	16930	0
89	20231108	190300	1475337050	16930	16930	16930	16930	0
90	20231108	190200	1475337050	16930	16930	16930	16930	0
91	20231108	190100	1475337050	16930	16930	16930	16930	0
92	20231108	190000	1475337050	16930	16930	16930	16930	816
93	20231108	185900	1475337050	16930	16930	16930	16930	0
94	20231108	185800	1475337050	16930	16930	16930	16930	0
95	20231108	185700	1475337050	16930	16930	16930	16930	0
96	20231108	185600	1475337050	16930	16930	16930	16930	0
97	20231108	185500	1475337050	16930	16930	16930	16930	0
98	20231108	185400	1475337050	16930	16930	16930	16930	0
99	20231108	185300	1475337050	16930	16930	16930	16930	0
100	20231108	185200	1475337050	16930	16930	16930	16930	0
101	20231108	185100	1475337050	16930	16930	16930	16930	0
102	20231108	185000	1475337050	16930	16930	16930	16930	0
103	20231108	184900	1475337050	16930	16930	16930	16930	0
104	20231108	184800	1475337050	16930	16930	16930	16930	0
105	20231108	184700	1475337050	16930	16930	16930	16930	0
106	20231108	184600	1475337050	16930	16930	16930	16930	0
107	20231108	184500	1475337050	16930	16930	16930	16930	0
108	20231108	184400	1475337050	16930	16930	16930	16930	0
109	20231108	184300	1475337050	16930	16930	16930	16930	0
110	20231108	184200	1475337050	16930	16930	16930	16930	0
111	20231108	184100	1475337050	16930	16930	16930	16930	0
112	20231108	184000	1475337050	16930	16930	16930	16930	0
113	20231108	183900	1475337050	16930	16930	16930	16930	0
114	20231108	183800	1475337050	16930	16930	16930	16930	0
115	20231108	183700	1475337050	16930	16930	16930	16930	0
116	20231108	183600	1475337050	16930	16930	16930	16930	0
117	20231108	183500	1475337050	16930	16930	16930	16930	0
118	20231108	183400	1475337050	16930	16930	16930	16930	0
119	20231108	183300	1475337050	16930	16930	16930	16930	0
120	20231108	183200	1475337050	16930	16930	16930	16930	0
121	20231108	183100	1475337050	16930	16930	16930	16930	0
122	20231108	183000	1475337050	16930	16930	16930	16930	816
123	20231108	182900	1475337050	16930	16930	16930	16930	0
124	20231108	182800	1475337050	16930	16930	16930	16930	0
125	20231108	182700	1475337050	16930	16930	16930	16930	0
126	20231108	182600	1475337050	16930	16930	16930	16930	0
127	20231108	182500	1475337050	16930	16930	16930	16930	0
128	20231108	182400	1475337050	16930	16930	16930	16930	0
129	20231108	182300	1475337050	16930	16930	16930	16930	0
130	20231108	182200	1475337050	16930	16930	16930	16930	0
131	20231108	182100	1475337050	16930	16930	16930	16930	0
132	20231108	182000	1475337050	16930	16930	16930	16930	0
133	20231108	181900	1475337050	16930	16930	16930	16930	0
134	20231108	181800	1475337050	16930	16930	16930	16930	0
135	20231108	181700	1475337050	16930	16930	16930	16930	0
136	20231108	181600	1475337050	16930	16930	16930	16930	0
137	20231108	181500	1475337050	16930	16930	16930	16930	0
138	20231108	181400	1475337050	16930	16930	16930	16930	0
139	20231108	181300	1475337050	16930	16930	16930	16930	0
140	20231108	181200	1475337050	16930	16930	16930	16930	0
141	20231108	181100	1475337050	16930	16930	16930	16930	0
142	20231108	181000	1475337050	16930	16930	16930	16930	0
143	20231108	180900	1475337050	16930	16930	16930	16930	0
144	20231108	180800	1475337050	16930	16930	16930	16930	0
145	20231108	180700	1475337050	16930	16930	16930	16930	0
146	20231108	180600	1475337050	16930	16930	16930	16930	0
147	20231108	180500	1475337050	16930	16930	16930	16930	0
148	20231108	180400	1475337050	16930	16930	16930	16930	0
149	20231108	180300	1475337050	16930	16930	16930	16930	0
150	20231108	180200	1475337050	16930	16930	16930	16930	0
151	20231108	180100	1475337050	16930	16930	16930	16930	0
152	20231108	180000	1475337050	16930	16930	16930	16930	816
153	20231108	175900	1475337050	16930	16930	16930	16930	0
154	20231108	175800	1475337050	16930	16930	16930	16930	0
155	20231108	175700	1475337050	16930	16930	16930	16930	0
156	20231108	175600	1475337050	16930	16930	16930	16930	0
157	20231108	175500	1475337050	16930	16930	16930	16930	0
158	20231108	175400	1475337050	16930	16930	16930	16930	0
159	20231108	175300	1475337050	16930	16930	16930	16930	0
160	20231108	175200	1475337050	16930	16930	16930	16930	0
161	20231108	175100	1475337050	16930	16930	16930	16930	0
162	20231108	175000	1475337050	16930	16930	16930	16930	0
163	20231108	174900	1475337050	16930	16930	16930	16930	0
164	20231108	174800	1475337050	16930	16930	16930	16930	0
165	20231108	174700	1475337050	16930	16930	16930	16930	0
166	20231108	174600	1475337050	16930	16930	16930	16930	0
167	20231108	174500	1475337050	16930	16930	16930	16930	0
168	20231108	174400	1475337050	16930	16930	16930	16930	0
169	20231108	174300	1475337050	16930	16930	16930	16930	0
170	20231108	174200	1475337050	16930	16930	16930	16930	0
171	20231108	174100	1475337050	16930	16930	16930	16930	0
172	20231108	174000	1475337050	16930	16930	16930	16930	0
173	20231108	173900	1475337050	16930	16930	16930	16930	0
174	20231108	173800	1475337050	16930	16930	16930	16930	0
175	20231108	173700	1475337050	16930	16930	16930	16930	0
176	20231108	173600	1475337050	16930	16930	16930	16930	0
177	20231108	173500	1475337050	16930	16930	16930	16930	0
178	20231108	173400	1475337050	16930	16930	16930	16930	0
179	20231108	173300	1475337050	16930	16930	16930	16930	0
180	20231108	173200	1475337050	16930	16930	16930	16930	0
181	20231108	173100	1475337050	16930	16930	16930	16930	0
182	20231108	173000	1475337050	16930	16930	16930	16930	816
183	20231108	172900	1475337050	16930	16930	16930	16930	0
184	20231108	172800	1475337050	16930	16930	16930	16930	0
185	20231108	172700	1475337050	16930	16930	16930	16930	0
186	20231108	172600	1475337050	16930	16930	16930	16930	0
187	20231108	172500	1475337050	16930	16930	16930	16930	0
188	20231108	172400	1475337050	16930	16930	16930	16930	0
189	20231108	172300	1475337050	16930	16930	16930	16930	0
190	20231108	172200	1475337050	16930	16930	16930	16930	0
191	20231108	172100	1475337050	16930	16930	16930	16930	0
192	20231108	172000	1475337050	16930	16930	16930	16930	0
193	20231108	171900	1475337050	16930	16930	16930	16930	0
194	20231108	171800	1475337050	16930	16930	16930	16930	0
195	20231108	171700	1475337050	16930	16930	16930	16930	0
196	20231108	171600	1475337050	16930	16930	16930	16930	0
197	20231108	171500	1475337050	16930	16930	16930	16930	0
198	20231108	171400	1475337050	16930	16930	16930	16930	0
199	20231108	171300	1475337050	16930	16930	16930	16930	0
200	20231108	171200	1475337050	16930	16930	16930	16930	0
201	20231108	171100	1475337050	16930	16930	16930	16930	0
202	20231108	171000	1475337050	16930	16930	16930	16930	0
203	20231108	170900	1475337050	16930	16930	16930	16930	0
204	20231108	170800	1475337050	16930	16930	16930	16930	0
205	20231108	170700	1475337050	16930	16930	16930	16930	0
206	20231108	170600	1475337050	16930	16930	16930	16930	0
207	20231108	170500	1475337050	16930	16930	16930	16930	0
208	20231108	170400	1475337050	16930	16930	16930	16930	0
209	20231108	170300	1475337050	16930	16930	16930	16930	0
210	20231108	170200	1475337050	16930	16930	16930	16930	0
211	20231108	170100	1475337050	16930	16930	16930	16930	0
212	20231108	170000	1475337050	16930	16930	16930	16930	816
213	20231108	165900	1475337050	16930	16930	16930	16930	0
214	20231108	165800	1475337050	16930	16930	16930	16930	0
215	20231108	165700	1475337050	16930	16930	16930	16930	0
216	20231108	165600	1475337050	16930	16930	16930	16930	0
217	20231108	165500	1475337050	16930	16930	16930	16930	0
218	20231108	165400	1475337050	16930	16930	16930	16930	0
219	20231108	165300	1475337050	16930	16930	16930	16930	0
220	20231108	165200	1475337050	16930	16930	16930	16930	0
221	20231108	165100	1475337050	16930	16930	16930	16930	0
222	20231108	165000	1475337050	16930	16930	16930	16930	0
223	20231108	164900	1475337050	16930	16930	16930	16930	0
224	20231108	164800	1475337050	16930	16930	16930	16930	0
225	20231108	164700	1475337050	16930	16930	16930	16930	0
226	20231108	164600	1475337050	16930	16930	16930	16930	0
227	20231108	164500	1475337050	16930	16930	16930	16930	0
228	20231108	164400	1475337050	16930	16930	16930	16930	0
229	20231108	164300	1475337050	16930	16930	16930	16930	0
230	20231108	164200	1475337050	16930	16930	16930	16930	0
231	20231108	164100	1475337050	16930	16930	16930	16930	0
232	20231108	164000	1475337050	16930	16930	16930	16930	0
233	20231108	163900	1475337050	16930	16930	16930	16930	0
234	20231108	163800	1475337050	16930	16930	16930	16930	0
235	20231108	163700	1475337050	16930	16930	16930	16930	0
236	20231108	163600	1475337050	16930	16930	16930	16930	0
237	20231108	163500	1475337050	16930	16930	16930	16930	0
238	20231108	163400	1475337050	16930	16930	16930	16930	0
239	20231108	163300	1475337050	16930	16930	16930	16930	0
240	20231108	163200	1475337050	16930	16930	16930	16930	0
241	20231108	163100	1475337050	16930	16930	16930	16930	0
242	20231108	163000	1475337050	16930	16930	16930	16930	816
243	20231108	162900	1475337050	16930	16930	16930	16930	0
244	20231108	162800	1475337050	16930	16930	16930	16930	0
245	20231108	162700	1475337050	16930	16930	16930	16930	0
246	20231108	162600	1475337050	16930	16930	16930	16930	0
247	20231108	162500	1475337050	16930	16930	16930	16930	0
248	20231108	162400	1475337050	16930	16930	16930	16930	0
249	20231108	162300	1475337050	16930	16930	16930	16930	0
250	20231108	162200	1475337050	16930	16930	16930	16930	0
251	20231108	162100	1475337050	16930	16930	16930	16930	0
252	20231108	162000	1475337050	16930	16930	16930	16930	0
253	20231108	161900	1475337050	16930	16930	16930	16930	0
254	20231108	161800	1475337050	16930	16930	16930	16930	0
255	20231108	161700	1475337050	16930	16930	16930	16930	0
256	20231108	161600	1475337050	16930	16930	16930	16930	0
257	20231108	161500	1475337050	16930	16930	16930	16930	0
258	20231108	161400	1475337050	16930	16930	16930	16930	0
259	20231108	161300	1475337050	16930	16930	16930	16930	0
260	20231108	161200	1475337050	16930	16930	16930	16930	0
261	20231108	161100	1475337050	16930	16930	16930	16930	0
262	20231108	161000	1475337050	16930	16930	16930	16930	0
263	20231108	160900	1475337050	16930	16930	16930	16930	0
264	20231108	160800	1475337050	16930	16930	16930	16930	0
265	20231108	160700	1475337050	16930	16930	16930	16930	0
266	20231108	160600	1475337050	16930	16930	16930	16930	0
267	20231108	160500	1475337050	16930	16930	16930	16930	0
268	20231108	160400	1475337050	16930	16930	16930	16930	0
269	20231108	160300	1475337050	16930	16930	16930	16930	0
270	20231108	160200	1475337050	16930	16930	16930	16930	0
271	20231108	160100	1475337050	16930	16930	16930	16930	0
272	20231108	160000	1475337050	16930	16930	16930	16930	816
273	20231108	155900	1475337050	16930	16930	16930	16930	0
274	20231108	155800	1475337050	16930	16930	16930	16930	0
275	20231108	155700	1475337050	16930	16930	16930	16930	0
276	20231108	155600	1475337050	16930	16930	16930	16930	0
277	20231108	155500	1475337050	16930	16930	16930	16930	0
278	20231108	155400	1475337050	16930	16930	16930	16930	0
279	20231108	155300	1475337050	16930	16930	16930	16930	0
280	20231108	155200	1475337050	16930	16930	16930	16930	0
281	20231108	155100	1475337050	16930	16930	16930	16930	0
282	20231108	155000	1475337050	16930	16930	16930	16930	0
283	20231108	154900	1475337050	16930	16930	16930	16930	0
284	20231108	154800	1475337050	16930	16930	16930	16930	0
285	20231108	154700	1475337050	16930	16930	16930	16930	0
286	20231108	154600	1475337050	16930	16930	16930	16930	0
287	20231108	154500	1475337050	16930	16930	16930	16930	0
288	20231108	154400	1475337050	16930	16930	16930	16930	0
289	20231108	154300	1475337050	16930	16930	16930	16930	0
290	20231108	154200	1475337050	16930	16930	16930	16930	0
291	20231108	154100	1475337050	16930	16930	16930	16930	0
292	20231108	154000	1475337050	16930	16930	16930	16930	0
293	20231108	153900	1475337050	16930	16930	16930	16930	0
294	20231108	153800	1475337050	16930	16930	16930	16930	0
295	20231108	153700	1475337050	16930	16930	16930	16930	0
296	20231108	153600	1475337050	16930	16930	16930	16930	0
297	20231108	153500	1475337050	16930	16930	16930	16930	0
298	20231108	153400	1475337050	16930	16930	16930	16930	0
299	20231108	153300	1475337050	16930	16930	16930	16930	0
300	20231108	153200	1475337050	16930	16930	16930	16930	0
301	20231108	153100	1475337050	16930	16930	16930	16930	0
302	20231108	153000	1475337050	16930	16930	16930	16930	1632
303	20231108	152900	1461522170	16990	16990	16990	16990	0
304	20231108	152800	1461522170	16990	16990	16990	16990	0
305	20231108	152700	1461522170	16990	16990	16990	16990	0
306	20231108	152600	1461522170	16990	16990	16990	16990	0
307	20231108	152500	1461522170	16990	16990	16990	16990	0
308	20231108	152400	1461522170	16990	16990	16990	16990	0
309	20231108	152300	1461522170	16990	16990	16990	16990	0
310	20231108	152200	1461522170	16990	16990	16990	16990	0
311	20231108	152100	1461522170	16990	16990	16990	16990	0
312	20231108	152000	1461522170	16990	16990	16990	16990	0
313	20231108	151900	1461522170	16990	16930	16990	16930	27
314	20231108	151800	1461064220	16960	16960	16960	16930	89
315	20231108	151700	1459556740	16940	16950	16950	16940	729
316	20231108	151600	1447206670	16960	16960	16960	16960	5
317	20231108	151500	1447121870	16960	16950	16960	16950	14
318	20231108	151400	1446884540	16950	16940	16950	16940	13
319	20231108	151300	1446664310	16940	16960	16960	16940	280
320	20231108	151200	1441915910	16980	16960	16980	16960	46
321	20231108	151100	1441134870	16960	16960	16960	16960	4
322	20231108	151000	1441067030	16980	16960	16980	16930	56
323	20231108	150900	1440117240	16930	16940	16940	16930	59
324	20231108	150800	1439118050	16960	16860	16960	16820	1491
325	20231108	150700	1413897280	16790	16790	16790	16790	1
326	20231108	150600	1413880490	16860	16840	16860	16780	1736
327	20231108	150500	1384701210	16920	16850	16920	16840	345
328	20231108	150400	1378868510	16860	16890	16890	16860	706
329	20231108	150300	1366953540	16920	16920	16920	16890	182
330	20231108	150200	1363878150	16920	16880	16920	16880	8
331	20231108	150100	1363742950	16880	16900	16900	16880	37
332	20231108	150000	1363118060	16900	16880	16900	16880	79
333	20231108	145900	1361783780	16880	16880	16880	16880	30
334	20231108	145800	1361277380	16890	16870	16890	16870	111
335	20231108	145700	1359404350	16890	16870	16890	16870	383
336	20231108	145600	1352942860	16880	16930	16930	16880	2638
337	20231108	145500	1308336300	16930	16930	16950	16930	48
338	20231108	145400	1307523620	16950	16950	16950	16950	178
339	20231108	145300	1304506520	16920	16940	16950	16920	5
340	20231108	145200	1304421840	16950	16950	16950	16950	5
341	20231108	145100	1304337090	16930	16930	16930	16920	74
342	20231108	145000	1303084280	16930	16920	16930	16920	5
343	20231108	144900	1302999650	16920	16920	16920	16920	15
344	20231108	144800	1302745850	16930	16920	16930	16920	129
345	20231108	144700	1300562730	16920	16920	16920	16920	265
346	20231108	144600	1296078930	16930	16930	16930	16930	73
347	20231108	144500	1294843040	16930	16930	16930	16930	118
348	20231108	144400	1292845300	16930	16930	16930	16930	417
349	20231108	144300	1285785490	16930	16930	16940	16930	126
350	20231108	144200	1283652110	16930	16940	16940	16930	16
351	20231108	144100	1283381080	16940	16990	16990	16940	1212
352	20231108	144000	1262820570	16990	16990	17000	16990	4
353	20231108	143900	1262752590	16990	16990	16990	16990	81
354	20231108	143800	1261376400	16990	16990	16990	16990	24
355	20231108	143700	1260968640	17000	16990	17000	16990	33
356	20231108	143600	1260407870	16990	16990	17000	16990	588
357	20231108	143500	1250417380	17000	17000	17000	17000	27
358	20231108	143400	1249958380	17000	17010	17010	16990	26
359	20231108	143300	1249516210	17000	17000	17000	17000	50
360	20231108	143200	1248666210	16990	16990	16990	16990	245
361	20231108	143100	1244503660	16990	16990	16990	16980	1719
362	20231108	143000	1215301460	16990	16990	16990	16990	461
363	20231108	142900	1207469070	17000	16990	17000	16990	10
364	20231108	142800	1207299150	16990	16990	16990	16990	22
365	20231108	142700	1206925370	16990	16990	16990	16990	23
366	20231108	142600	1206534600	17000	16990	17000	16990	91
367	20231108	142500	1204987820	17000	17000	17020	17000	171
368	20231108	142400	1202080480	16990	17000	17000	16990	120
369	20231108	142300	1200040560	17000	17000	17000	17000	23
370	20231108	142200	1199649560	17000	17000	17000	17000	22
371	20231108	142100	1199275560	17000	17000	17000	17000	23
372	20231108	142000	1198884560	17000	17000	17000	17000	434
373	20231108	141900	1191506560	17030	17030	17030	17030	0
374	20231108	141800	1191506560	17030	17000	17030	17000	95
375	20231108	141700	1189890270	17000	17000	17010	17000	85
376	20231108	141600	1188445210	17010	17000	17010	17000	452
377	20231108	141500	1180758830	17000	17000	17000	17000	3
378	20231108	141400	1180707830	16990	16990	16990	16990	23
379	20231108	141300	1180317060	16990	17000	17000	16990	19
380	20231108	141200	1179994150	16990	16990	16990	16990	28
381	20231108	141100	1179518430	16990	16970	16990	16970	103
382	20231108	141000	1177769110	16970	16970	16970	16970	34
383	20231108	140900	1177192130	16970	16960	16970	16960	63
384	20231108	140800	1176123320	16960	16960	16960	16960	63
385	20231108	140700	1175054840	16960	16960	16960	16960	24
386	20231108	140600	1174647800	16960	16960	16960	16960	210
387	20231108	140500	1171086200	16990	16960	16990	16960	23
388	20231108	140400	1170696030	16960	16960	16960	16960	11
389	20231108	140300	1170509470	16960	16990	16990	16960	5
390	20231108	140200	1170424550	16990	16990	16990	16990	0
391	20231108	140100	1170424550	16990	16990	16990	16990	0
392	20231108	140000	1170424550	16990	16960	16990	16960	9
393	20231108	135900	1170271730	16990	16990	16990	16990	4
394	20231108	135800	1170203770	16970	16970	16970	16970	0
395	20231108	135700	1170203770	16970	16950	16970	16940	9
396	20231108	135600	1170051170	16970	16970	16970	16950	26
397	20231108	135500	1169610420	16970	16940	16970	16940	49
398	20231108	135400	1168778920	16960	16960	16960	16960	16
399	20231108	135300	1168507560	16930	16940	16940	16930	35
400	20231108	135200	1167914960	16940	16940	16940	16940	6
401	20231108	135100	1167813320	16930	16940	16940	16930	507
402	20231108	135000	1159226170	16940	16940	16940	16940	5
403	20231108	134900	1159141470	16950	16950	16950	16940	224
404	20231108	134800	1155346670	16950	16950	16950	16950	24
405	20231108	134700	1154939870	16950	16950	16950	16940	312
406	20231108	134600	1149651720	16960	16960	16960	16960	1
407	20231108	134500	1149634760	16950	16960	16960	16950	8
408	20231108	134400	1149499090	16950	16950	16950	16950	24
409	20231108	134300	1149092290	16950	16950	16960	16950	43
410	20231108	134200	1148363260	16950	16950	16950	16950	25
411	20231108	134100	1147939510	16960	16950	16960	16950	355
412	20231108	134000	1141921940	16950	16950	16950	16950	64
413	20231108	133900	1140837140	16960	16960	16960	16960	159
414	20231108	133800	1138140500	16960	16970	16970	16960	512
415	20231108	133700	1129456960	16970	16980	16990	16970	27
416	20231108	133600	1128998430	16970	16970	16970	16970	5
417	20231108	133500	1128913580	16970	16990	16990	16970	39
418	20231108	133400	1128251030	16960	16990	16990	16960	2
419	20231108	133300	1128217080	16990	16990	16990	16990	0
420	20231108	133200	1128217080	16990	16990	16990	16990	0
421	20231108	133100	1128217080	16990	16990	16990	16990	8
422	20231108	133000	1128081160	16970	16970	16970	16970	89
423	20231108	132900	1126570830	16990	16960	16990	16960	30
424	20231108	132800	1126062000	16970	16980	16980	16970	1705
425	20231108	132700	1097111770	17010	16990	17010	16990	43
426	20231108	132600	1096380360	16990	17010	17010	16990	923
427	20231108	132500	1080688400	17010	17010	17010	17010	1
428	20231108	132400	1080671390	17030	17030	17030	17030	1
429	20231108	132300	1080654360	17010	17010	17010	17010	1
430	20231108	132200	1080637350	17020	17020	17020	17020	96
431	20231108	132100	1079003430	17020	17010	17020	17000	30
432	20231108	132000	1078492860	17000	16980	17000	16980	111
433	20231108	131900	1076605880	16990	16990	16990	16990	28
434	20231108	131800	1076130160	16990	17000	17000	16990	293
435	20231108	131700	1071150030	17000	16990	17000	16990	14
436	20231108	131600	1070912050	17000	17000	17000	17000	0
437	20231108	131500	1070912050	17000	17000	17000	17000	1
438	20231108	131400	1070895050	16990	16980	16990	16980	22
439	20231108	131300	1070521470	16990	16990	16990	16990	1
440	20231108	131200	1070504480	16990	16990	16990	16980	17
441	20231108	131100	1070215660	16990	17000	17000	16990	96
442	20231108	131000	1068583810	17010	17020	17020	17010	66
443	20231108	130900	1067461020	17020	17020	17020	17020	0
444	20231108	130800	1067461020	17020	17040	17040	17020	3
445	20231108	130700	1067409930	17050	17050	17050	17050	3
446	20231108	130600	1067358780	17040	17040	17040	17040	32
447	20231108	130500	1066813500	17000	17000	17000	17000	0
448	20231108	130400	1066813500	17000	17000	17000	17000	1
449	20231108	130300	1066796500	17020	17020	17020	17020	0
450	20231108	130200	1066796500	17020	17010	17020	17010	5
451	20231108	130100	1066711420	17000	17000	17000	17000	0
452	20231108	130000	1066711420	17000	17000	17040	17000	545
453	20231108	125900	1057445680	17040	17000	17040	17000	105
454	20231108	125800	1055660520	17040	17040	17040	17040	0
455	20231108	125700	1055660520	17040	17030	17040	17030	25
456	20231108	125600	1055234590	17040	17040	17040	17040	0
457	20231108	125500	1055234590	17040	17020	17040	17020	22
458	20231108	125400	1054859790	17020	17020	17020	17020	0
459	20231108	125300	1054859790	17020	17020	17020	17020	8
460	20231108	125200	1054723630	17040	17000	17040	17000	22
461	20231108	125100	1054348870	17040	17040	17040	17040	0
462	20231108	125000	1054348870	17040	17040	17040	17000	18
463	20231108	124900	1054042190	17040	17040	17040	17040	0
464	20231108	124800	1054042190	17040	17040	17040	17040	50
465	20231108	124700	1053190190	17040	17040	17040	17040	24
466	20231108	124600	1052781230	17000	17000	17000	17000	6
467	20231108	124500	1052679230	17040	17000	17040	17000	80
468	20231108	124400	1051318510	17030	17010	17030	17010	97
469	20231108	124300	1049668500	17010	17040	17040	17010	23
470	20231108	124200	1049276760	17010	17020	17020	17010	19
471	20231108	124100	1048953390	17030	17030	17030	17030	0
472	20231108	124000	1048953390	17030	17030	17040	17030	37
473	20231108	123900	1048322970	17020	17020	17020	17020	0
474	20231108	123800	1048322970	17020	17020	17020	17020	7
475	20231108	123700	1048203830	17010	17010	17010	17010	28
476	20231108	123600	1047727550	17010	17010	17010	17010	29
477	20231108	123500	1047234260	17010	17010	17010	17000	60
478	20231108	123400	1046213940	17010	17000	17010	17000	366
479	20231108	123300	1039991890	17000	17000	17010	17000	444
480	20231108	123200	1032443710	17010	17040	17040	17010	91
481	20231108	123100	1030894420	17030	17030	17030	17030	6
482	20231108	123000	1030792240	17040	17040	17040	17040	9
483	20231108	122900	1030638880	17020	17020	17020	17020	0
484	20231108	122800	1030638880	17020	17020	17020	17020	7
485	20231108	122700	1030519740	17020	17020	17020	17020	2
486	20231108	122600	1030485700	17010	17010	17010	17010	7
487	20231108	122500	1030366630	17000	17000	17000	17000	1
488	20231108	122400	1030349630	17010	17010	17010	17010	28
489	20231108	122300	1029873350	17010	17020	17020	17010	81
490	20231108	122200	1028495020	17020	17020	17020	17020	6
491	20231108	122100	1028392900	17020	17020	17020	17020	7
492	20231108	122000	1028273760	17010	17010	17010	17010	10
493	20231108	121900	1028103660	17010	17010	17010	17010	0
494	20231108	121800	1028103660	17010	17010	17010	17010	0
495	20231108	121700	1028103660	17010	17030	17030	16970	1204
496	20231108	121600	1007650330	17030	17030	17030	17030	1
497	20231108	121500	1007633300	17030	17040	17040	17030	84
498	20231108	121400	1006201990	17030	17030	17030	17030	0
499	20231108	121300	1006201990	17030	17030	17030	17030	8
500	20231108	121200	1006065750	17030	17030	17030	17030	10
501	20231108	121100	1005895450	17030	17030	17030	17030	6
502	20231108	121000	1005793270	17020	17020	17020	17020	6
503	20231108	120900	1005691150	17010	17010	17010	17010	0
504	20231108	120800	1005691150	17010	17010	17010	17010	9
505	20231108	120700	1005538060	17000	17010	17010	17000	19
506	20231108	120600	1005214880	17000	17000	17000	17000	6
507	20231108	120500	1005112880	17000	17000	17000	17000	262
508	20231108	120400	1000658880	16990	17040	17040	16990	844
509	20231108	120300	986306610	17040	17050	17050	17040	96
510	20231108	120200	984670280	17050	17050	17050	17050	10
511	20231108	120100	984499780	17050	17040	17050	17040	23
512	20231108	120000	984107640	17060	17050	17060	17050	14
513	20231108	115900	983868930	17050	17050	17050	17050	7
514	20231108	115800	983749580	17050	17050	17060	17050	55
515	20231108	115700	982811480	17050	17050	17050	17050	0
516	20231108	115600	982811480	17050	17050	17050	17050	5
517	20231108	115500	982726230	17060	17060	17060	17060	37
518	20231108	115400	982095010	17050	17050	17050	17050	22
519	20231108	115300	981719910	17050	17060	17060	17050	64
520	20231108	115200	980628370	17060	17060	17060	17060	20
521	20231108	115100	980287170	17060	17050	17060	17050	33
522	20231108	115000	979724210	17050	17050	17050	17050	4
523	20231108	114900	979656010	17060	17060	17060	17060	10
524	20231108	114800	979485410	17030	17030	17030	17030	4
525	20231108	114700	979417290	17040	17060	17060	17040	18
526	20231108	114600	979110550	17030	17030	17030	17030	30
527	20231108	114500	978599650	17050	17050	17050	17050	0
528	20231108	114400	978599650	17050	17050	17060	17050	176
529	20231108	114300	975598670	17050	17050	17050	17050	49
530	20231108	114200	974763220	17060	17050	17060	17050	31
531	20231108	114100	974234500	17050	17050	17050	17050	1
532	20231108	114000	974217450	17050	17050	17050	17050	1
533	20231108	113900	974200400	17050	17030	17050	17030	7
534	20231108	113800	974081170	17030	17030	17030	17030	0
535	20231108	113700	974081170	17030	17030	17030	17030	10
536	20231108	113600	973910870	17050	17050	17050	17050	0
537	20231108	113500	973910870	17050	17050	17050	17050	1
538	20231108	113400	973893820	17010	17010	17010	16990	2874
539	20231108	113300	925026960	17020	17020	17020	17020	0
540	20231108	113200	925026960	17020	17060	17060	17000	98
541	20231108	113100	923359940	17000	17050	17050	17000	2159
542	20231108	113000	886615580	17060	17050	17060	17050	194
543	20231108	112900	883307710	17050	17050	17050	17050	35
544	20231108	112800	882710960	17060	17060	17060	17060	313
545	20231108	112700	877371180	17060	17100	17100	17060	558
546	20231108	112600	867843640	17090	17090	17100	17090	169
547	20231108	112500	864955410	17090	17090	17090	17080	32
548	20231108	112400	864408680	17090	17090	17090	17090	21
549	20231108	112300	864049790	17090	17090	17090	17090	16
550	20231108	112200	863776350	17090	17090	17090	17090	0
551	20231108	112100	863776350	17090	17090	17090	17090	0
552	20231108	112000	863776350	17090	17090	17090	17090	21
553	20231108	111900	863417460	17080	17080	17080	17080	0
554	20231108	111800	863417460	17080	17090	17090	17080	27
555	20231108	111700	862956090	17080	17080	17080	17080	1
556	20231108	111600	862939010	17080	17080	17080	17080	1
557	20231108	111500	862921930	17090	17090	17090	17090	0
558	20231108	111400	862921930	17090	17090	17090	17090	7
559	20231108	111300	862802300	17080	17080	17080	17080	19
560	20231108	111200	862477780	17080	17070	17080	17070	27
561	20231108	111100	862016820	17080	17080	17080	17080	0
562	20231108	111000	862016820	17080	17070	17080	17060	194
563	20231108	110900	858705160	17070	17070	17070	17070	39
564	20231108	110800	858039430	17080	17080	17080	17080	20
565	20231108	110700	857697830	17100	17100	17100	17100	180
566	20231108	110600	854619830	17100	17080	17110	17080	361
567	20231108	110500	848444310	17090	17050	17090	17050	102
568	20231108	110400	846701170	17060	17060	17060	17060	0
569	20231108	110300	846701170	17060	17070	17070	17060	146
570	20231108	110200	844209380	17110	17110	17110	17110	18
571	20231108	110100	843901400	17110	17110	17110	17110	0
572	20231108	110000	843901400	17110	17070	17110	17070	32
573	20231108	105900	843354360	17110	17070	17110	17070	431
574	20231108	105800	835993400	17070	17070	17070	17070	18
575	20231108	105700	835686140	17070	17070	17070	17070	90
576	20231108	105600	834149840	17110	17100	17110	17100	43
577	20231108	105500	833414510	17110	17100	17110	17100	9
578	20231108	105400	833260580	17100	17090	17100	17090	219
579	20231108	105300	829515690	17100	17090	17100	17080	165
580	20231108	105200	826696360	17090	17080	17090	17080	9
581	20231108	105100	826542560	17050	17050	17050	17050	0
582	20231108	105000	826542560	17050	17050	17050	17050	1
583	20231108	104900	826525510	17060	17060	17060	17060	2
584	20231108	104800	826491390	17070	17080	17080	17070	34
585	20231108	104700	825910710	17100	17090	17100	17090	16
586	20231108	104600	825637170	17080	17080	17080	17080	6
587	20231108	104500	825534690	17080	17070	17080	17070	10
588	20231108	104400	825363980	17060	17060	17060	17060	9
589	20231108	104300	825210440	17060	17040	17060	17040	141
590	20231108	104200	822807490	17020	17020	17020	17020	51
591	20231108	104100	821939470	17030	17030	17030	17030	0
592	20231108	104000	821939470	17030	17030	17030	17030	41
593	20231108	103900	821241240	17030	17030	17030	17030	0
594	20231108	103800	821241240	17030	17050	17050	17030	54
595	20231108	103700	820321220	17050	17050	17050	17050	34
596	20231108	103600	819741520	17060	17050	17060	17050	33
597	20231108	103500	819178770	17050	17050	17050	17050	100
598	20231108	103400	817473770	17050	17050	17050	17050	102
599	20231108	103300	815734670	17050	17040	17050	17040	19
600	20231108	103200	815410740	17020	17020	17020	17020	0
601	20231108	103100	815410740	17020	17030	17030	17020	229
602	20231108	103000	811511170	17020	17040	17040	17020	153
603	20231108	102900	808905760	17040	17020	17040	17020	74
604	20231108	102800	807645540	17030	17030	17030	17030	0
605	20231108	102700	807645540	17030	17030	17030	17030	82
606	20231108	102600	806249080	17030	17040	17040	17030	102
607	20231108	102500	804511500	17030	17030	17030	17030	0
608	20231108	102400	804511500	17030	17060	17060	17030	326
609	20231108	102300	798956010	17070	17060	17070	17060	6
610	20231108	102200	798853630	17030	17060	17060	17030	207
611	20231108	102100	795324020	17060	17060	17060	17060	10
612	20231108	102000	795153420	17040	17040	17040	17040	7
613	20231108	101900	795034140	17060	17050	17060	17050	2
614	20231108	101800	795000030	17050	17050	17050	17050	48
615	20231108	101700	794181630	17040	17040	17040	17040	4
616	20231108	101600	794113470	17040	17040	17040	17040	6
617	20231108	101500	794011230	17040	17040	17040	17040	0
618	20231108	101400	794011230	17040	17030	17040	17030	12
619	20231108	101300	793806820	17030	17030	17030	17030	6
620	20231108	101200	793704640	17040	17050	17050	17030	13
621	20231108	101100	793483150	17020	17020	17020	17020	5
622	20231108	101000	793398050	17000	17000	17000	17000	1014
623	20231108	100900	776160050	17000	17000	17010	17000	108
624	20231108	100800	774323860	17000	16990	17000	16990	67
625	20231108	100700	773185510	16990	16950	16990	16950	25
626	20231108	100600	772760860	16950	16990	16990	16940	1138
627	20231108	100500	753463600	16990	17000	17000	16990	192
628	20231108	100400	750200910	17000	17000	17000	17000	73
629	20231108	100300	748959910	17020	17020	17020	17010	90
630	20231108	100200	747428370	17010	17010	17020	17010	25
631	20231108	100100	747003070	17010	17040	17070	17000	379
632	20231108	100000	740554600	17050	17090	17090	17050	242
633	20231108	095900	736426120	17090	17090	17090	17090	102
634	20231108	095800	734682940	17070	17090	17100	17070	79
635	20231108	095700	733334120	17090	17090	17090	17050	54
636	20231108	095600	732411300	17090	17090	17090	17070	176
637	20231108	095500	729403630	17090	17090	17090	17060	114
638	20231108	095400	727455570	17050	17070	17070	17050	214
639	20231108	095300	723805310	17070	17030	17070	17030	69
640	20231108	095200	722628750	17030	17000	17030	17000	40
641	20231108	095100	721947970	17000	17010	17010	16990	71
642	20231108	095000	720740860	17010	17050	17050	16970	1507
643	20231108	094900	695116870	17050	17050	17050	17030	157
644	20231108	094800	692442430	17050	17070	17070	17050	7
645	20231108	094700	692323060	17030	17030	17030	17030	36
646	20231108	094600	691709980	17030	17040	17050	17020	416
647	20231108	094500	684627530	17030	17050	17060	17020	1462
648	20231108	094400	659718850	17060	17110	17110	17060	1492
649	20231108	094300	634219050	17110	17150	17150	17110	10
650	20231108	094200	634047870	17100	17100	17100	17100	0
651	20231108	094100	634047870	17100	17120	17120	17100	547
652	20231108	094000	624687780	17120	17160	17160	17120	760
653	20231108	093900	611662200	17180	17180	17180	17180	100
654	20231108	093800	609944200	17180	17160	17180	17150	127
655	20231108	093700	607765430	17160	17160	17160	17160	445
656	20231108	093600	600129230	17190	17190	17190	17190	0
657	20231108	093500	600129230	17190	17180	17190	17180	86
658	20231108	093400	598651720	17180	17180	17180	17180	1
659	20231108	093300	598634540	17190	17190	17190	17190	1
660	20231108	093200	598617350	17150	17190	17190	17150	57
661	20231108	093100	597639400	17190	17130	17190	17130	22
662	20231108	093000	597262420	17100	17190	17200	17100	848
663	20231108	092900	582706740	17200	17200	17200	17190	627
664	20231108	092800	571923450	17240	17200	17240	17200	84
665	20231108	092700	570476650	17240	17240	17240	17240	20
666	20231108	092600	570131850	17240	17240	17240	17240	3
667	20231108	092500	570080130	17190	17190	17190	17190	0
668	20231108	092400	570080130	17190	17200	17200	17190	958
669	20231108	092300	553605590	17230	17270	17270	17230	1209
670	20231108	092200	532752850	17310	17270	17310	17270	222
671	20231108	092100	528910910	17270	17310	17310	17270	158
672	20231108	092000	526182210	17260	17290	17310	17260	1085
673	20231108	091900	507436560	17300	17340	17340	17300	541
674	20231108	091800	498075730	17330	17310	17330	17310	3272
675	20231108	091700	441437370	17310	17350	17350	17300	822
676	20231108	091600	427208550	17350	17350	17350	17320	566
677	20231108	091500	417395850	17360	17370	17370	17360	494
678	20231108	091400	408818950	17370	17450	17450	17370	2171
679	20231108	091300	371013830	17450	17490	17490	17450	1093
680	20231108	091200	351926870	17490	17550	17550	17490	100
681	20231108	091100	350176670	17490	17530	17550	17490	1464
682	20231108	091000	324514870	17530	17470	17530	17430	2956
683	20231108	090900	272765920	17470	17510	17510	17420	1778
684	20231108	090800	241731160	17510	17430	17510	17420	2789
685	20231108	090700	192996940	17420	17340	17420	17340	2711
686	20231108	090600	145853270	17340	17300	17340	17300	386
687	20231108	090500	139171110	17370	17280	17370	17280	20
688	20231108	090400	138823970	17280	17280	17390	17270	254
689	20231108	090300	134432860	17290	17410	17420	17290	1133
690	20231108	090200	114758110	17410	17350	17440	17350	397
691	20231108	090100	107840600	17340	17240	17340	17200	4068
692	20231108	090000	37573690	17240	17030	17240	17030	2195