KissMeData/290560/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205800	19223314320	16050	16050	16050	16050	25180
3	20231108	205700	19223314320	16050	16050	16050	16050	0
4	20231108	205600	19223314320	16050	16050	16050	16050	0
5	20231108	205500	19223314320	16050	16050	16050	16050	0
6	20231108	205400	19223314320	16050	16050	16050	16050	0
7	20231108	205300	19223314320	16050	16050	16050	16050	0
8	20231108	205200	19223314320	16050	16050	16050	16050	0
9	20231108	205100	19223314320	16050	16050	16050	16050	0
10	20231108	205000	19223314320	16050	16050	16050	16050	0
11	20231108	204900	19223314320	16050	16050	16050	16050	0
12	20231108	204800	19223314320	16050	16050	16050	16050	0
13	20231108	204700	19223314320	16050	16050	16050	16050	0
14	20231108	204600	19223314320	16050	16050	16050	16050	0
15	20231108	204500	19223314320	16050	16050	16050	16050	0
16	20231108	204400	19223314320	16050	16050	16050	16050	0
17	20231108	204300	19223314320	16050	16050	16050	16050	0
18	20231108	204200	19223314320	16050	16050	16050	16050	0
19	20231108	204100	19223314320	16050	16050	16050	16050	0
20	20231108	204000	19223314320	16050	16050	16050	16050	0
21	20231108	203900	19223314320	16050	16050	16050	16050	0
22	20231108	203800	19223314320	16050	16050	16050	16050	0
23	20231108	203700	19223314320	16050	16050	16050	16050	0
24	20231108	203600	19223314320	16050	16050	16050	16050	0
25	20231108	203500	19223314320	16050	16050	16050	16050	0
26	20231108	203400	19223314320	16050	16050	16050	16050	0
27	20231108	203300	19223314320	16050	16050	16050	16050	0
28	20231108	203200	19223314320	16050	16050	16050	16050	0
29	20231108	203100	19223314320	16050	16050	16050	16050	0
30	20231108	203000	19223314320	16050	16050	16050	16050	0
31	20231108	202900	19223314320	16050	16050	16050	16050	0
32	20231108	202800	19223314320	16050	16050	16050	16050	25180
33	20231108	202700	19223314320	16050	16050	16050	16050	0
34	20231108	202600	19223314320	16050	16050	16050	16050	0
35	20231108	202500	19223314320	16050	16050	16050	16050	0
36	20231108	202400	19223314320	16050	16050	16050	16050	0
37	20231108	202300	19223314320	16050	16050	16050	16050	0
38	20231108	202200	19223314320	16050	16050	16050	16050	0
39	20231108	202100	19223314320	16050	16050	16050	16050	0
40	20231108	202000	19223314320	16050	16050	16050	16050	0
41	20231108	201900	19223314320	16050	16050	16050	16050	0
42	20231108	201800	19223314320	16050	16050	16050	16050	0
43	20231108	201700	19223314320	16050	16050	16050	16050	0
44	20231108	201600	19223314320	16050	16050	16050	16050	0
45	20231108	201500	19223314320	16050	16050	16050	16050	0
46	20231108	201400	19223314320	16050	16050	16050	16050	0
47	20231108	201300	19223314320	16050	16050	16050	16050	0
48	20231108	201200	19223314320	16050	16050	16050	16050	0
49	20231108	201100	19223314320	16050	16050	16050	16050	0
50	20231108	201000	19223314320	16050	16050	16050	16050	0
51	20231108	200900	19223314320	16050	16050	16050	16050	0
52	20231108	200800	19223314320	16050	16050	16050	16050	0
53	20231108	200700	19223314320	16050	16050	16050	16050	0
54	20231108	200600	19223314320	16050	16050	16050	16050	0
55	20231108	200500	19223314320	16050	16050	16050	16050	0
56	20231108	200400	19223314320	16050	16050	16050	16050	0
57	20231108	200300	19223314320	16050	16050	16050	16050	0
58	20231108	200200	19223314320	16050	16050	16050	16050	0
59	20231108	200100	19223314320	16050	16050	16050	16050	0
60	20231108	200000	19223314320	16050	16050	16050	16050	0
61	20231108	195900	19223314320	16050	16050	16050	16050	0
62	20231108	195800	19223314320	16050	16050	16050	16050	25180
63	20231108	195700	19223314320	16050	16050	16050	16050	0
64	20231108	195600	19223314320	16050	16050	16050	16050	0
65	20231108	195500	19223314320	16050	16050	16050	16050	0
66	20231108	195400	19223314320	16050	16050	16050	16050	0
67	20231108	195300	19223314320	16050	16050	16050	16050	0
68	20231108	195200	19223314320	16050	16050	16050	16050	0
69	20231108	195100	19223314320	16050	16050	16050	16050	0
70	20231108	195000	19223314320	16050	16050	16050	16050	0
71	20231108	194900	19223314320	16050	16050	16050	16050	0
72	20231108	194800	19223314320	16050	16050	16050	16050	0
73	20231108	194700	19223314320	16050	16050	16050	16050	0
74	20231108	194600	19223314320	16050	16050	16050	16050	0
75	20231108	194500	19223314320	16050	16050	16050	16050	0
76	20231108	194400	19223314320	16050	16050	16050	16050	0
77	20231108	194300	19223314320	16050	16050	16050	16050	0
78	20231108	194200	19223314320	16050	16050	16050	16050	0
79	20231108	194100	19223314320	16050	16050	16050	16050	0
80	20231108	194000	19223314320	16050	16050	16050	16050	0
81	20231108	193900	19223314320	16050	16050	16050	16050	0
82	20231108	193800	19223314320	16050	16050	16050	16050	0
83	20231108	193700	19223314320	16050	16050	16050	16050	0
84	20231108	193600	19223314320	16050	16050	16050	16050	0
85	20231108	193500	19223314320	16050	16050	16050	16050	0
86	20231108	193400	19223314320	16050	16050	16050	16050	0
87	20231108	193300	19223314320	16050	16050	16050	16050	0
88	20231108	193200	19223314320	16050	16050	16050	16050	0
89	20231108	193100	19223314320	16050	16050	16050	16050	0
90	20231108	193000	19223314320	16050	16050	16050	16050	0
91	20231108	192900	19223314320	16050	16050	16050	16050	0
92	20231108	192800	19223314320	16050	16050	16050	16050	25180
93	20231108	192700	19223314320	16050	16050	16050	16050	0
94	20231108	192600	19223314320	16050	16050	16050	16050	0
95	20231108	192500	19223314320	16050	16050	16050	16050	0
96	20231108	192400	19223314320	16050	16050	16050	16050	0
97	20231108	192300	19223314320	16050	16050	16050	16050	0
98	20231108	192200	19223314320	16050	16050	16050	16050	0
99	20231108	192100	19223314320	16050	16050	16050	16050	0
100	20231108	192000	19223314320	16050	16050	16050	16050	0
101	20231108	191900	19223314320	16050	16050	16050	16050	0
102	20231108	191800	19223314320	16050	16050	16050	16050	0
103	20231108	191700	19223314320	16050	16050	16050	16050	0
104	20231108	191600	19223314320	16050	16050	16050	16050	0
105	20231108	191500	19223314320	16050	16050	16050	16050	0
106	20231108	191400	19223314320	16050	16050	16050	16050	0
107	20231108	191300	19223314320	16050	16050	16050	16050	0
108	20231108	191200	19223314320	16050	16050	16050	16050	0
109	20231108	191100	19223314320	16050	16050	16050	16050	0
110	20231108	191000	19223314320	16050	16050	16050	16050	0
111	20231108	190900	19223314320	16050	16050	16050	16050	0
112	20231108	190800	19223314320	16050	16050	16050	16050	0
113	20231108	190700	19223314320	16050	16050	16050	16050	0
114	20231108	190600	19223314320	16050	16050	16050	16050	0
115	20231108	190500	19223314320	16050	16050	16050	16050	0
116	20231108	190400	19223314320	16050	16050	16050	16050	0
117	20231108	190300	19223314320	16050	16050	16050	16050	0
118	20231108	190200	19223314320	16050	16050	16050	16050	0
119	20231108	190100	19223314320	16050	16050	16050	16050	0
120	20231108	190000	19223314320	16050	16050	16050	16050	0
121	20231108	185900	19223314320	16050	16050	16050	16050	0
122	20231108	185800	19223314320	16050	16050	16050	16050	25180
123	20231108	185700	19223314320	16050	16050	16050	16050	0
124	20231108	185600	19223314320	16050	16050	16050	16050	0
125	20231108	185500	19223314320	16050	16050	16050	16050	0
126	20231108	185400	19223314320	16050	16050	16050	16050	0
127	20231108	185300	19223314320	16050	16050	16050	16050	0
128	20231108	185200	19223314320	16050	16050	16050	16050	0
129	20231108	185100	19223314320	16050	16050	16050	16050	0
130	20231108	185000	19223314320	16050	16050	16050	16050	0
131	20231108	184900	19223314320	16050	16050	16050	16050	0
132	20231108	184800	19223314320	16050	16050	16050	16050	0
133	20231108	184700	19223314320	16050	16050	16050	16050	0
134	20231108	184600	19223314320	16050	16050	16050	16050	0
135	20231108	184500	19223314320	16050	16050	16050	16050	0
136	20231108	184400	19223314320	16050	16050	16050	16050	0
137	20231108	184300	19223314320	16050	16050	16050	16050	0
138	20231108	184200	19223314320	16050	16050	16050	16050	0
139	20231108	184100	19223314320	16050	16050	16050	16050	0
140	20231108	184000	19223314320	16050	16050	16050	16050	0
141	20231108	183900	19223314320	16050	16050	16050	16050	0
142	20231108	183800	19223314320	16050	16050	16050	16050	0
143	20231108	183700	19223314320	16050	16050	16050	16050	0
144	20231108	183600	19223314320	16050	16050	16050	16050	0
145	20231108	183500	19223314320	16050	16050	16050	16050	0
146	20231108	183400	19223314320	16050	16050	16050	16050	0
147	20231108	183300	19223314320	16050	16050	16050	16050	0
148	20231108	183200	19223314320	16050	16050	16050	16050	0
149	20231108	183100	19223314320	16050	16050	16050	16050	0
150	20231108	183000	19223314320	16050	16050	16050	16050	0
151	20231108	182900	19223314320	16050	16050	16050	16050	0
152	20231108	182800	19223314320	16050	16050	16050	16050	25180
153	20231108	182700	19223314320	16050	16050	16050	16050	0
154	20231108	182600	19223314320	16050	16050	16050	16050	0
155	20231108	182500	19223314320	16050	16050	16050	16050	0
156	20231108	182400	19223314320	16050	16050	16050	16050	0
157	20231108	182300	19223314320	16050	16050	16050	16050	0
158	20231108	182200	19223314320	16050	16050	16050	16050	0
159	20231108	182100	19223314320	16050	16050	16050	16050	0
160	20231108	182000	19223314320	16050	16050	16050	16050	0
161	20231108	181900	19223314320	16050	16050	16050	16050	0
162	20231108	181800	19223314320	16050	16050	16050	16050	0
163	20231108	181700	19223314320	16050	16050	16050	16050	0
164	20231108	181600	19223314320	16050	16050	16050	16050	0
165	20231108	181500	19223314320	16050	16050	16050	16050	0
166	20231108	181400	19223314320	16050	16050	16050	16050	0
167	20231108	181300	19223314320	16050	16050	16050	16050	0
168	20231108	181200	19223314320	16050	16050	16050	16050	0
169	20231108	181100	19223314320	16050	16050	16050	16050	0
170	20231108	181000	19223314320	16050	16050	16050	16050	0
171	20231108	180900	19223314320	16050	16050	16050	16050	0
172	20231108	180800	19223314320	16050	16050	16050	16050	0
173	20231108	180700	19223314320	16050	16050	16050	16050	0
174	20231108	180600	19223314320	16050	16050	16050	16050	0
175	20231108	180500	19223314320	16050	16050	16050	16050	0
176	20231108	180400	19223314320	16050	16050	16050	16050	0
177	20231108	180300	19223314320	16050	16050	16050	16050	0
178	20231108	180200	19223314320	16050	16050	16050	16050	0
179	20231108	180100	19223314320	16050	16050	16050	16050	0
180	20231108	180000	19223314320	16050	16050	16050	16050	0
181	20231108	175900	19223314320	16050	16050	16050	16050	0
182	20231108	175800	19223314320	16050	16050	16050	16050	25180
183	20231108	175700	19223314320	16050	16050	16050	16050	0
184	20231108	175600	19223314320	16050	16050	16050	16050	0
185	20231108	175500	19223314320	16050	16050	16050	16050	0
186	20231108	175400	19223314320	16050	16050	16050	16050	0
187	20231108	175300	19223314320	16050	16050	16050	16050	0
188	20231108	175200	19223314320	16050	16050	16050	16050	0
189	20231108	175100	19223314320	16050	16050	16050	16050	0
190	20231108	175000	19223314320	16050	16050	16050	16050	0
191	20231108	174900	19223314320	16050	16050	16050	16050	0
192	20231108	174800	19223314320	16050	16050	16050	16050	0
193	20231108	174700	19223314320	16050	16050	16050	16050	0
194	20231108	174600	19223314320	16050	16050	16050	16050	0
195	20231108	174500	19223314320	16050	16050	16050	16050	0
196	20231108	174400	19223314320	16050	16050	16050	16050	0
197	20231108	174300	19223314320	16050	16050	16050	16050	0
198	20231108	174200	19223314320	16050	16050	16050	16050	0
199	20231108	174100	19223314320	16050	16050	16050	16050	0
200	20231108	174000	19223314320	16050	16050	16050	16050	0
201	20231108	173900	19223314320	16050	16050	16050	16050	0
202	20231108	173800	19223314320	16050	16050	16050	16050	0
203	20231108	173700	19223314320	16050	16050	16050	16050	0
204	20231108	173600	19223314320	16050	16050	16050	16050	0
205	20231108	173500	19223314320	16050	16050	16050	16050	0
206	20231108	173400	19223314320	16050	16050	16050	16050	0
207	20231108	173300	19223314320	16050	16050	16050	16050	0
208	20231108	173200	19223314320	16050	16050	16050	16050	0
209	20231108	173100	19223314320	16050	16050	16050	16050	0
210	20231108	173000	19223314320	16050	16050	16050	16050	0
211	20231108	172900	19223314320	16050	16050	16050	16050	0
212	20231108	172800	19223314320	16050	16050	16050	16050	25180
213	20231108	172700	19223314320	16050	16050	16050	16050	0
214	20231108	172600	19223314320	16050	16050	16050	16050	0
215	20231108	172500	19223314320	16050	16050	16050	16050	0
216	20231108	172400	19223314320	16050	16050	16050	16050	0
217	20231108	172300	19223314320	16050	16050	16050	16050	0
218	20231108	172200	19223314320	16050	16050	16050	16050	0
219	20231108	172100	19223314320	16050	16050	16050	16050	0
220	20231108	172000	19223314320	16050	16050	16050	16050	0
221	20231108	171900	19223314320	16050	16050	16050	16050	0
222	20231108	171800	19223314320	16050	16050	16050	16050	0
223	20231108	171700	19223314320	16050	16050	16050	16050	0
224	20231108	171600	19223314320	16050	16050	16050	16050	0
225	20231108	171500	19223314320	16050	16050	16050	16050	0
226	20231108	171400	19223314320	16050	16050	16050	16050	0
227	20231108	171300	19223314320	16050	16050	16050	16050	0
228	20231108	171200	19223314320	16050	16050	16050	16050	0
229	20231108	171100	19223314320	16050	16050	16050	16050	0
230	20231108	171000	19223314320	16050	16050	16050	16050	0
231	20231108	170900	19223314320	16050	16050	16050	16050	0
232	20231108	170800	19223314320	16050	16050	16050	16050	0
233	20231108	170700	19223314320	16050	16050	16050	16050	0
234	20231108	170600	19223314320	16050	16050	16050	16050	0
235	20231108	170500	19223314320	16050	16050	16050	16050	0
236	20231108	170400	19223314320	16050	16050	16050	16050	0
237	20231108	170300	19223314320	16050	16050	16050	16050	0
238	20231108	170200	19223314320	16050	16050	16050	16050	0
239	20231108	170100	19223314320	16050	16050	16050	16050	0
240	20231108	170000	19223314320	16050	16050	16050	16050	0
241	20231108	165900	19223314320	16050	16050	16050	16050	0
242	20231108	165800	19223314320	16050	16050	16050	16050	25180
243	20231108	165700	19223314320	16050	16050	16050	16050	0
244	20231108	165600	19223314320	16050	16050	16050	16050	0
245	20231108	165500	19223314320	16050	16050	16050	16050	0
246	20231108	165400	19223314320	16050	16050	16050	16050	0
247	20231108	165300	19223314320	16050	16050	16050	16050	0
248	20231108	165200	19223314320	16050	16050	16050	16050	0
249	20231108	165100	19223314320	16050	16050	16050	16050	0
250	20231108	165000	19223314320	16050	16050	16050	16050	0
251	20231108	164900	19223314320	16050	16050	16050	16050	0
252	20231108	164800	19223314320	16050	16050	16050	16050	0
253	20231108	164700	19223314320	16050	16050	16050	16050	0
254	20231108	164600	19223314320	16050	16050	16050	16050	0
255	20231108	164500	19223314320	16050	16050	16050	16050	0
256	20231108	164400	19223314320	16050	16050	16050	16050	0
257	20231108	164300	19223314320	16050	16050	16050	16050	0
258	20231108	164200	19223314320	16050	16050	16050	16050	0
259	20231108	164100	19223314320	16050	16050	16050	16050	0
260	20231108	164000	19223314320	16050	16050	16050	16050	0
261	20231108	163900	19223314320	16050	16050	16050	16050	0
262	20231108	163800	19223314320	16050	16050	16050	16050	0
263	20231108	163700	19223314320	16050	16050	16050	16050	0
264	20231108	163600	19223314320	16050	16050	16050	16050	0
265	20231108	163500	19223314320	16050	16050	16050	16050	0
266	20231108	163400	19223314320	16050	16050	16050	16050	0
267	20231108	163300	19223314320	16050	16050	16050	16050	0
268	20231108	163200	19223314320	16050	16050	16050	16050	0
269	20231108	163100	19223314320	16050	16050	16050	16050	0
270	20231108	163000	19223314320	16050	16050	16050	16050	0
271	20231108	162900	19223314320	16050	16050	16050	16050	0
272	20231108	162800	19223314320	16050	16050	16050	16050	25180
273	20231108	162700	19223314320	16050	16050	16050	16050	0
274	20231108	162600	19223314320	16050	16050	16050	16050	0
275	20231108	162500	19223314320	16050	16050	16050	16050	0
276	20231108	162400	19223314320	16050	16050	16050	16050	0
277	20231108	162300	19223314320	16050	16050	16050	16050	0
278	20231108	162200	19223314320	16050	16050	16050	16050	0
279	20231108	162100	19223314320	16050	16050	16050	16050	0
280	20231108	162000	19223314320	16050	16050	16050	16050	0
281	20231108	161900	19223314320	16050	16050	16050	16050	0
282	20231108	161800	19223314320	16050	16050	16050	16050	0
283	20231108	161700	19223314320	16050	16050	16050	16050	0
284	20231108	161600	19223314320	16050	16050	16050	16050	0
285	20231108	161500	19223314320	16050	16050	16050	16050	0
286	20231108	161400	19223314320	16050	16050	16050	16050	0
287	20231108	161300	19223314320	16050	16050	16050	16050	0
288	20231108	161200	19223314320	16050	16050	16050	16050	0
289	20231108	161100	19223314320	16050	16050	16050	16050	0
290	20231108	161000	19223314320	16050	16050	16050	16050	0
291	20231108	160900	19223314320	16050	16050	16050	16050	0
292	20231108	160800	19223314320	16050	16050	16050	16050	0
293	20231108	160700	19223314320	16050	16050	16050	16050	0
294	20231108	160600	19223314320	16050	16050	16050	16050	0
295	20231108	160500	19223314320	16050	16050	16050	16050	0
296	20231108	160400	19223314320	16050	16050	16050	16050	0
297	20231108	160300	19223314320	16050	16050	16050	16050	0
298	20231108	160200	19223314320	16050	16050	16050	16050	0
299	20231108	160100	19223314320	16050	16050	16050	16050	0
300	20231108	160000	19223314320	16050	16050	16050	16050	0
301	20231108	155900	19223314320	16050	16050	16050	16050	0
302	20231108	155800	19223314320	16050	16050	16050	16050	25180
303	20231108	155700	19223314320	16050	16050	16050	16050	0
304	20231108	155600	19223314320	16050	16050	16050	16050	0
305	20231108	155500	19223314320	16050	16050	16050	16050	0
306	20231108	155400	19223314320	16050	16050	16050	16050	0
307	20231108	155300	19223314320	16050	16050	16050	16050	0
308	20231108	155200	19223314320	16050	16050	16050	16050	0
309	20231108	155100	19223314320	16050	16050	16050	16050	0
310	20231108	155000	19223314320	16050	16050	16050	16050	0
311	20231108	154900	19223314320	16050	16050	16050	16050	0
312	20231108	154800	19223314320	16050	16050	16050	16050	0
313	20231108	154700	19223314320	16050	16050	16050	16050	0
314	20231108	154600	19223314320	16050	16050	16050	16050	0
315	20231108	154500	19223314320	16050	16050	16050	16050	0
316	20231108	154400	19223314320	16050	16050	16050	16050	0
317	20231108	154300	19223314320	16050	16050	16050	16050	0
318	20231108	154200	19223314320	16050	16050	16050	16050	0
319	20231108	154100	19223314320	16050	16050	16050	16050	0
320	20231108	154000	19223314320	16050	16050	16050	16050	0
321	20231108	153900	19223314320	16050	16050	16050	16050	0
322	20231108	153800	19223314320	16050	16050	16050	16050	0
323	20231108	153700	19223314320	16050	16050	16050	16050	0
324	20231108	153600	19223314320	16050	16050	16050	16050	0
325	20231108	153500	19223314320	16050	16050	16050	16050	0
326	20231108	153400	19223314320	16050	16050	16050	16050	0
327	20231108	153300	19223314320	16050	16050	16050	16050	0
328	20231108	153200	19223314320	16050	16050	16050	16050	0
329	20231108	153100	19223314320	16050	16050	16050	16050	0
330	20231108	153000	19223314320	16050	16050	16050	16050	25180
331	20231108	152900	18819175320	15440	15440	15440	15440	0
332	20231108	152800	18819175320	15440	15440	15440	15440	0
333	20231108	152700	18819175320	15440	15440	15440	15440	0
334	20231108	152600	18819175320	15440	15440	15440	15440	0
335	20231108	152500	18819175320	15440	15440	15440	15440	0
336	20231108	152400	18819175320	15440	15440	15440	15440	0
337	20231108	152300	18819175320	15440	15440	15440	15440	0
338	20231108	152200	18819175320	15440	15440	15440	15440	0
339	20231108	152100	18819175320	15440	15440	15440	15440	0
340	20231108	152000	18819175320	15440	15440	15440	15440	0
341	20231108	151900	18819175320	15440	15550	15550	15300	1602
342	20231108	151800	18794515500	15570	15170	15970	15160	7809
343	20231108	151700	18673167910	15160	15080	15180	15080	649
344	20231108	151600	18663355600	15080	15120	15120	15070	5105
345	20231108	151500	18586288680	15120	15180	15240	15110	2108
346	20231108	151400	18554389760	15180	15270	15270	15180	3059
347	20231108	151300	18507789940	15260	15310	15310	15260	1024
348	20231108	151200	18492141890	15340	15310	15340	15300	233
349	20231108	151100	18488575760	15300	15310	15330	15300	1513
350	20231108	151000	18465422850	15310	15300	15320	15300	191
351	20231108	150900	18462498930	15300	15320	15350	15300	308
352	20231108	150800	18457785080	15340	15400	15410	15340	21
353	20231108	150700	18457462060	15400	15410	15410	15300	793
354	20231108	150600	18445291930	15410	15330	15440	15330	1218
355	20231108	150500	18426534240	15330	15310	15400	15310	585
356	20231108	150400	18417568720	15310	15290	15310	15280	1195
357	20231108	150300	18399282870	15290	15320	15340	15290	2918
358	20231108	150200	18354643590	15310	15350	15370	15310	1601
359	20231108	150100	18330091960	15360	15370	15390	15360	581
360	20231108	150000	18321165130	15360	15350	15400	15350	287
361	20231108	145900	18316755260	15350	15330	15360	15310	1178
362	20231108	145800	18298700960	15320	15430	15430	15320	2140
363	20231108	145700	18265790710	15430	15480	15480	15430	1094
364	20231108	145600	18248878590	15480	15540	15550	15480	90
365	20231108	145500	18247482880	15530	15510	15530	15510	40
366	20231108	145400	18246862180	15590	15520	15590	15500	330
367	20231108	145300	18241731400	15530	15510	15530	15510	13
368	20231108	145200	18241529560	15610	15480	15620	15470	1219
369	20231108	145100	18222538640	15480	15500	15500	15470	345
370	20231108	145000	18217197230	15510	15540	15540	15510	149
371	20231108	144900	18214885470	15540	15550	15590	15540	68
372	20231108	144800	18213826900	15590	15510	15590	15490	564
373	20231108	144700	18205072540	15520	15510	15520	15510	67
374	20231108	144600	18204033270	15570	15600	15600	15500	16
375	20231108	144500	18203784890	15660	15570	15660	15490	493
376	20231108	144400	18196110600	15570	15570	15570	15570	6
377	20231108	144300	18196017180	15570	15570	15680	15490	957
378	20231108	144200	18181113140	15570	15700	15700	15570	116
379	20231108	144100	18179304430	15700	15710	15710	15690	519
380	20231108	144000	18171156580	15700	15540	15710	15540	844
381	20231108	143900	18157910030	15530	15500	15710	15500	1152
382	20231108	143800	18139900110	15500	15550	15570	15500	303
383	20231108	143700	18135188960	15560	15590	15590	15550	712
384	20231108	143600	18124108880	15590	15600	15680	15570	272
385	20231108	143500	18119867000	15610	15600	15710	15600	186
386	20231108	143400	18116963390	15710	15730	15730	15570	1246
387	20231108	143300	18097449770	15730	15750	15800	15600	1409
388	20231108	143200	18075289970	15750	15330	15810	15330	2566
389	20231108	143100	18035183310	15330	15590	15590	15310	3679
390	20231108	143000	17978219310	15590	15600	15600	15590	417
391	20231108	142900	17971715340	15600	15590	15600	15580	302
392	20231108	142800	17967006120	15580	15640	15650	15580	2634
393	20231108	142700	17925868390	15640	15650	15650	15640	63
394	20231108	142600	17924882610	15640	15660	15660	15640	328
395	20231108	142500	17919749410	15650	15640	15670	15640	15
396	20231108	142400	17919514650	15640	15640	15640	15640	6
397	20231108	142300	17919420810	15640	15660	15670	15640	304
398	20231108	142200	17914662960	15660	15670	15670	15650	300
399	20231108	142100	17909964000	15670	15690	15690	15650	1770
400	20231108	142000	17882214790	15690	15690	15690	15680	94
401	20231108	141900	17880740410	15690	15700	15700	15680	3361
402	20231108	141800	17828006510	15700	15730	15730	15700	797
403	20231108	141700	17815485570	15730	15730	15730	15730	31
404	20231108	141600	17814997940	15730	15790	15790	15730	8
405	20231108	141500	17814871980	15800	15800	15800	15800	0
406	20231108	141400	17814871980	15800	15730	15800	15720	316
407	20231108	141300	17809903680	15730	15730	15730	15720	409
408	20231108	141200	17803473510	15740	15740	15740	15740	191
409	20231108	141100	17800467170	15810	15810	15810	15810	5
410	20231108	141000	17800388120	15820	15820	15820	15820	0
411	20231108	140900	17800388120	15820	15820	15820	15820	49
412	20231108	140800	17799612940	15830	15830	15830	15830	93
413	20231108	140700	17798140750	15830	15770	15830	15770	650
414	20231108	140600	17787861040	15770	15750	15770	15720	313
415	20231108	140500	17782927420	15750	15750	15750	15750	1
416	20231108	140400	17782911670	15760	15760	15760	15760	1
417	20231108	140300	17782895910	15750	15750	15750	15750	222
418	20231108	140200	17779399410	15750	15710	15750	15710	257
419	20231108	140100	17775353500	15710	15670	15710	15670	28
420	20231108	140000	17774914340	15670	15670	15670	15670	105
421	20231108	135900	17773268990	15670	15710	15710	15670	1103
422	20231108	135800	17755966610	15710	15720	15720	15710	21
423	20231108	135700	17755636690	15710	15710	15720	15710	108
424	20231108	135600	17753940000	15710	15710	15720	15710	160
425	20231108	135500	17751426340	15710	15730	15730	15710	2003
426	20231108	135400	17719944150	15730	15740	15740	15730	409
427	20231108	135300	17713507420	15740	15780	15780	15740	18
428	20231108	135200	17713223980	15780	15740	15780	15740	76
429	20231108	135100	17712027700	15740	15750	15750	15740	735
430	20231108	135000	17700458220	15750	15760	15760	15750	45
431	20231108	134900	17699749460	15750	15760	15760	15750	309
432	20231108	134800	17694882700	15750	15780	15780	15750	126
433	20231108	134700	17692898150	15750	15750	15750	15750	75
434	20231108	134600	17691716900	15750	15760	15760	15750	271
435	20231108	134500	17687448250	15760	15770	15770	15760	44
436	20231108	134400	17686754800	15760	15760	15760	15760	50
437	20231108	134300	17685966800	15760	15760	15760	15760	81
438	20231108	134200	17684690240	15780	15760	15780	15760	389
439	20231108	134100	17678559580	15760	15770	15770	15760	166
440	20231108	134000	17675943290	15780	15760	15780	15760	908
441	20231108	133900	17661632990	15750	15760	15770	15750	507
442	20231108	133800	17653646010	15760	15760	15760	15760	55
443	20231108	133700	17652779210	15790	15760	15790	15760	142
444	20231108	133600	17650538980	15760	15760	15760	15760	0
445	20231108	133500	17650538980	15760	15760	15760	15760	1
446	20231108	133400	17650523220	15760	15760	15760	15760	15
447	20231108	133300	17650286820	15760	15760	15790	15760	51
448	20231108	133200	17649483030	15790	15750	15790	15750	41
449	20231108	133100	17648835910	15750	15770	15790	15750	530
450	20231108	133000	17640486420	15800	15800	15800	15800	0
451	20231108	132900	17640486420	15800	15800	15800	15800	25
452	20231108	132800	17640091420	15800	15770	15800	15760	397
453	20231108	132700	17633833560	15800	15800	15800	15800	1
454	20231108	132600	17633817760	15760	15760	15760	15760	0
455	20231108	132500	17633817760	15760	15770	15770	15760	5
456	20231108	132400	17633738950	15800	15760	15800	15750	19
457	20231108	132300	17633439550	15760	15760	15760	15760	506
458	20231108	132200	17625464990	15790	15790	15790	15790	1
459	20231108	132100	17625449200	15760	15760	15760	15760	20
460	20231108	132000	17625134000	15760	15760	15760	15760	137
461	20231108	131900	17622974880	15760	15770	15770	15750	1487
462	20231108	131800	17599529420	15770	15770	15770	15770	0
463	20231108	131700	17599529420	15770	15770	15770	15770	224
464	20231108	131600	17595996940	15770	15770	15770	15770	80
465	20231108	131500	17594735340	15770	15770	15790	15770	352
466	20231108	131400	17589184280	15770	15780	15780	15770	109
467	20231108	131300	17587464750	15810	15810	15810	15810	0
468	20231108	131200	17587464750	15810	15770	15810	15770	6
469	20231108	131100	17587370090	15760	15770	15770	15760	279
470	20231108	131000	17582971150	15770	15770	15770	15770	5
471	20231108	130900	17582892300	15760	15760	15760	15760	5
472	20231108	130800	17582813500	15760	15760	15760	15750	352
473	20231108	130700	17577269390	15750	15760	15760	15750	634
474	20231108	130600	17567280110	15760	15770	15770	15760	418
475	20231108	130500	17560691430	15770	15770	15770	15760	123
476	20231108	130400	17558752290	15770	15770	15770	15770	0
477	20231108	130300	17558752290	15770	15780	15780	15770	301
478	20231108	130200	17554003700	15780	15820	15820	15780	20
479	20231108	130100	17553688060	15750	15790	15790	15750	366
480	20231108	130000	17547917770	15790	15790	15790	15790	12
481	20231108	125900	17547728290	15790	15780	15790	15780	427
482	20231108	125800	17540986020	15780	15780	15780	15770	858
483	20231108	125700	17527449360	15780	15810	15810	15780	348
484	20231108	125600	17521951580	15800	15780	15800	15780	232
485	20231108	125500	17518289760	15780	15840	15840	15780	872
486	20231108	125400	17504501460	15840	15860	15860	15840	1487
487	20231108	125300	17480934020	15860	15860	15860	15860	1
488	20231108	125200	17480918160	15860	15860	15860	15860	30
489	20231108	125100	17480442360	15860	15870	15920	15860	138
490	20231108	125000	17478253550	15870	15870	15870	15870	147
491	20231108	124900	17475920660	15920	15910	15920	15910	78
492	20231108	124800	17474679570	15910	15870	15910	15870	866
493	20231108	124700	17460920070	15870	15890	15890	15870	121
494	20231108	124600	17458999780	15850	15880	15890	15850	58
495	20231108	124500	17458079360	15890	15890	15890	15880	85
496	20231108	124400	17456729250	15890	15870	15890	15850	172
497	20231108	124300	17453998260	15880	15850	15880	15850	486
498	20231108	124200	17446286030	15850	15850	15850	15850	0
499	20231108	124100	17446286030	15850	15850	15850	15850	0
500	20231108	124000	17446286030	15850	15840	15860	15840	112
501	20231108	123900	17444510310	15840	15840	15840	15840	0
502	20231108	123800	17444510310	15840	15830	15840	15830	70
503	20231108	123700	17443402170	15830	15840	15840	15830	95
504	20231108	123600	17441898180	15870	15870	15870	15870	0
505	20231108	123500	17441898180	15870	15840	15870	15840	42
506	20231108	123400	17441232000	15840	15870	15880	15840	472
507	20231108	123300	17433749820	15880	15870	15880	15850	325
508	20231108	123200	17428594600	15890	15890	15890	15890	40
509	20231108	123100	17427959000	15870	15880	15880	15870	13
510	20231108	123000	17427752680	15850	15880	15880	15850	26
511	20231108	122900	17427340550	15890	15890	15890	15890	138
512	20231108	122800	17425147730	15890	15890	15890	15890	0
513	20231108	122700	17425147730	15890	15890	15910	15890	206
514	20231108	122600	17421872670	15890	15880	15890	15840	141
515	20231108	122500	17419633640	15880	15840	15880	15840	247
516	20231108	122400	17415713680	15840	15820	15840	15810	587
517	20231108	122300	17406430660	15810	15830	15830	15810	313
518	20231108	122200	17401481400	15810	15810	15810	15810	0
519	20231108	122100	17401481400	15810	15810	15810	15810	105
520	20231108	122000	17399821350	15830	15830	15830	15830	9
521	20231108	121900	17399678880	15830	15810	15830	15810	29
522	20231108	121800	17399220370	15810	15820	15820	15810	34
523	20231108	121700	17398682590	15820	15810	15820	15810	336
524	20231108	121600	17393369090	15800	15830	15830	15800	16
525	20231108	121500	17393116140	15800	15810	15810	15800	50
526	20231108	121400	17392325800	15800	15800	15800	15800	64
527	20231108	121300	17391314600	15800	15840	15840	15800	114
528	20231108	121200	17389512670	15840	15840	15840	15840	0
529	20231108	121100	17389512670	15840	15840	15840	15840	0
530	20231108	121000	17389512670	15840	15840	15840	15840	64
531	20231108	120900	17388498910	15840	15840	15840	15840	66
532	20231108	120800	17387453470	15840	15850	15850	15840	131
533	20231108	120700	17385377670	15850	15850	15850	15850	1
534	20231108	120600	17385361820	15850	15850	15850	15850	1
535	20231108	120500	17385345970	15840	15820	15840	15820	2
536	20231108	120400	17385314310	15810	15810	15810	15810	42
537	20231108	120300	17384650290	15800	15800	15800	15800	371
538	20231108	120200	17378788490	15800	15810	15810	15800	57
539	20231108	120100	17377887660	15810	15810	15810	15810	10
540	20231108	120000	17377729560	15890	15890	15900	15890	31
541	20231108	115900	17377236920	15910	15910	15910	15910	1
542	20231108	115800	17377221010	15810	15900	15900	15810	255
543	20231108	115700	17373183250	15900	15870	15900	15870	1157
544	20231108	115600	17354805060	15880	15870	15880	15870	259
545	20231108	115500	17350693140	15880	15880	15880	15880	1
546	20231108	115400	17350677260	15800	15810	15810	15800	200
547	20231108	115300	17347517130	15890	15850	15890	15850	82
548	20231108	115200	17346216160	15840	15820	15840	15800	179
549	20231108	115100	17343383020	15800	15790	15800	15780	152
550	20231108	115000	17340983210	15800	15830	15830	15800	6
551	20231108	114900	17340888380	15840	15840	15840	15840	6
552	20231108	114800	17340793340	15780	15830	15850	15780	477
553	20231108	114700	17333234620	15780	15780	15780	15780	53
554	20231108	114600	17332398280	15780	15770	15780	15770	24
555	20231108	114500	17332019740	15740	15740	15740	15740	0
556	20231108	114400	17332019740	15740	15760	15760	15740	573
557	20231108	114300	17322996320	15750	15760	15780	15750	171
558	20231108	114200	17320301980	15760	15850	15850	15760	452
559	20231108	114100	17313170570	15850	15790	15850	15790	21
560	20231108	114000	17312838920	15790	15790	15790	15790	0
561	20231108	113900	17312838920	15790	15790	15790	15780	214
562	20231108	113800	17309461840	15780	15800	15800	15780	321
563	20231108	113700	17304396420	15800	15830	15880	15800	1071
564	20231108	113600	17287423570	15840	15780	15850	15780	39
565	20231108	113500	17286807170	15780	15780	15780	15780	11
566	20231108	113400	17286633590	15880	15880	15880	15880	0
567	20231108	113300	17286633590	15880	15810	15890	15750	705
568	20231108	113200	17275510620	15890	15840	15900	15840	92
569	20231108	113100	17274048680	15900	15900	15900	15840	191
570	20231108	113000	17271019050	15900	15880	15900	15880	206
571	20231108	112900	17267747230	15880	15910	15910	15790	793
572	20231108	112800	17255200520	15910	15910	15910	15850	868
573	20231108	112700	17241400920	15910	15900	15920	15850	255
574	20231108	112600	17237348550	15900	15840	15930	15840	419
575	20231108	112500	17230686340	15900	15960	15960	15830	1035
576	20231108	112400	17214263090	15960	15920	15960	15830	452
577	20231108	112300	17207078960	15920	15890	15960	15800	1983
578	20231108	112200	17175524510	15860	15790	15890	15740	1529
579	20231108	112100	17151394310	15790	15740	15790	15720	1679
580	20231108	112000	17124956310	15740	15750	15760	15740	549
581	20231108	111900	17116309410	15750	15780	15780	15750	948
582	20231108	111800	17101364790	15790	15800	15800	15790	147
583	20231108	111700	17099043640	15800	15760	15800	15760	608
584	20231108	111600	17089450900	15780	15770	15780	15750	2128
585	20231108	111500	17055892510	15770	15790	15790	15770	474
586	20231108	111400	17048412470	15790	15810	15830	15790	877
587	20231108	111300	17034560450	15800	15830	15830	15800	556
588	20231108	111200	17025768750	15830	15830	15890	15800	349
589	20231108	111100	17020245500	15830	15920	15920	15800	3466
590	20231108	111000	16965248230	15920	15940	15940	15880	629
591	20231108	110900	16955250130	15880	15830	15940	15780	4874
592	20231108	110800	16878225650	15810	15950	15950	15810	4731
593	20231108	110700	16803050810	15930	15940	15970	15930	1624
594	20231108	110600	16777159440	15970	15990	15990	15920	3044
595	20231108	110500	16728607460	15990	15950	16000	15950	236
596	20231108	110400	16724842520	15950	15960	16000	15950	237
597	20231108	110300	16721061560	16000	15960	16000	15940	715
598	20231108	110200	16709655090	15960	15960	16020	15950	789
599	20231108	110100	16697042890	15960	16000	16020	15950	1457
600	20231108	110000	16673733910	15950	16020	16020	15950	413
601	20231108	105900	16667138660	16020	16000	16020	15950	386
602	20231108	105800	16660966590	16000	16020	16020	15940	959
603	20231108	105700	16645659250	16020	16020	16040	15970	1666
604	20231108	105600	16619009680	15970	15990	16040	15970	1941
605	20231108	105500	16587968160	15990	16000	16040	15970	2632
606	20231108	105400	16545862670	16000	16010	16040	15940	1358
607	20231108	105300	16524123210	16010	15930	16040	15930	1705
608	20231108	105200	16496884700	15960	16020	16060	15930	2766
609	20231108	105100	16452701070	16020	16060	16060	16010	460
610	20231108	105000	16445333620	16060	16060	16060	16000	1414
611	20231108	104900	16422663390	16060	16070	16070	16010	2538
612	20231108	104800	16381970800	16070	16070	16070	16010	2004
613	20231108	104700	16349803440	16080	16010	16080	16000	1929
614	20231108	104600	16318852900	16010	16070	16070	16000	1305
615	20231108	104500	16297933340	16070	16090	16090	16000	2758
616	20231108	104400	16253704330	16090	16040	16090	16030	1441
617	20231108	104300	16230587910	16090	16040	16090	16040	116
618	20231108	104200	16228726370	16090	16040	16090	16010	1669
619	20231108	104100	16201914460	16100	16080	16100	16010	1010
620	20231108	104000	16185676460	16080	16060	16080	16020	1797
621	20231108	103900	16156855840	16060	16050	16070	16010	606
622	20231108	103800	16147129700	16050	16050	16070	16000	2454
623	20231108	103700	16107741670	16050	16080	16080	16000	1806
624	20231108	103600	16078760870	16080	16000	16080	16000	1299
625	20231108	103500	16057917090	16000	16100	16110	16000	1441
626	20231108	103400	16034802800	16100	16090	16110	16000	2940
627	20231108	103300	15987552490	16090	16100	16110	16020	1904
628	20231108	103200	15956932700	16100	16010	16120	16010	3121
629	20231108	103100	15906736390	16090	16090	16090	15990	2360
630	20231108	103000	15868807460	16090	16020	16100	15990	5128
631	20231108	102900	15786645970	16020	16130	16130	16010	2585
632	20231108	102800	15745190510	16130	16070	16130	16040	3148
633	20231108	102700	15694559120	16100	16100	16130	16050	1874
634	20231108	102600	15664393070	16100	16050	16100	16040	1875
635	20231108	102500	15634213790	16100	16050	16110	16040	4006
636	20231108	102400	15569897040	16050	16030	16150	16030	5913
637	20231108	102300	15474604350	16030	16100	16100	16030	2546
638	20231108	102200	15433652810	16030	16030	16100	16030	2059
639	20231108	102100	15400532610	16030	16060	16150	16010	3490
640	20231108	102000	15344530100	16140	16030	16150	15980	3701
641	20231108	101900	15285153560	16030	16110	16120	16020	1973
642	20231108	101800	15253450310	16020	16100	16150	16020	3407
643	20231108	101700	15198757540	16060	16150	16160	16060	1081
644	20231108	101600	15181334370	16070	16160	16160	16030	1887
645	20231108	101500	15150957350	16080	16110	16170	16040	2987
646	20231108	101400	15102882170	16110	16180	16180	16100	361
647	20231108	101300	15097066120	16180	16180	16200	16090	5990
648	20231108	101200	15000354260	16180	16190	16190	16130	856
649	20231108	101100	14986518920	16190	16150	16200	16140	2171
650	20231108	101000	14951450580	16150	16200	16200	16150	2754
651	20231108	100900	14906885890	16200	16200	16200	16150	1662
652	20231108	100800	14879972060	16200	16160	16220	16150	2581
653	20231108	100700	14838115940	16220	16180	16220	16150	3188
654	20231108	100600	14786502940	16180	16180	16240	16140	5546
655	20231108	100500	14696856280	16240	16150	16240	16150	3472
656	20231108	100400	14640574790	16150	16180	16220	16140	4410
657	20231108	100300	14569247740	16220	16160	16240	16160	2029
658	20231108	100200	14536334400	16240	16210	16240	16110	8147
659	20231108	100100	14404566020	16210	16200	16250	16140	5275
660	20231108	100000	14319155370	16200	16250	16260	16180	2835
661	20231108	095900	14273209320	16220	16200	16260	16180	4215
662	20231108	095800	14204916530	16200	16250	16300	16180	4512
663	20231108	095700	14131714330	16250	16280	16320	16190	6919
664	20231108	095600	14019454650	16290	16200	16320	16200	9105
665	20231108	095500	13871587170	16200	16330	16330	16190	4115
666	20231108	095400	13804909880	16230	16240	16330	16170	6409
667	20231108	095300	13700641290	16240	16300	16320	16130	6235
668	20231108	095200	13599631100	16300	16220	16330	16210	4651
669	20231108	095100	13524064920	16220	16360	16420	16120	16236
670	20231108	095000	13260210180	16420	16110	16420	16100	29203
671	20231108	094900	12787480120	16120	16160	16370	16110	12725
672	20231108	094800	12581644090	16160	16150	16240	16090	18571
673	20231108	094700	12281640560	16140	16170	16400	16120	18710
674	20231108	094600	11978076400	16170	16100	16330	16090	14855
675	20231108	094500	11738544980	16100	16340	16400	16060	12605
676	20231108	094400	11534735050	16340	15940	16420	15940	9613
677	20231108	094300	11378289990	16050	15910	16050	15910	2739
678	20231108	094200	11334642080	15910	16020	16030	15910	3993
679	20231108	094100	11270901110	16020	16000	16090	15990	4988
680	20231108	094000	11191054040	16000	16140	16180	15970	8918
681	20231108	093900	11047812980	16140	16300	16300	16130	3208
682	20231108	093800	10995799790	16310	16330	16350	16230	5816
683	20231108	093700	10900822270	16330	16300	16380	16200	15169
684	20231108	093600	10654313090	16390	16300	16390	16290	8469
685	20231108	093500	10516226600	16300	16330	16510	16290	14642
686	20231108	093400	10276648730	16330	16380	16560	16320	22711
687	20231108	093300	9904763520	16330	16310	16420	16280	7748
688	20231108	093200	9777925290	16310	16480	16490	16310	3502
689	20231108	093100	9720535040	16390	16470	16540	16380	13339
690	20231108	093000	9501548690	16470	16430	16490	16380	22876
691	20231108	092900	9125917470	16430	16340	16430	16340	15292
692	20231108	092800	8875726290	16360	16410	16630	16320	12038
693	20231108	092700	8678079510	16460	16300	16470	16210	8169
694	20231108	092600	8544751280	16300	16560	16570	16200	14017
695	20231108	092500	8315626910	16560	16520	16590	16510	18280
696	20231108	092400	8013304110	16520	16560	16650	16500	22780
697	20231108	092300	7635941180	16570	16500	16680	16450	26527
698	20231108	092200	7198063210	16500	16500	16640	16420	16002
699	20231108	092100	6934007360	16520	16530	16600	16460	17939
700	20231108	092000	6637717350	16610	16500	16700	16420	34178
701	20231108	091900	6072862900	16510	16640	16690	16470	32614
702	20231108	091800	5532873910	16640	16390	16650	16390	19712
703	20231108	091700	5206913940	16420	16350	16440	16310	8507
704	20231108	091600	5067450150	16350	16270	16380	16240	11478
705	20231108	091500	4879815670	16270	16380	16390	16240	10866
706	20231108	091400	4702883710	16370	16400	16410	16280	3303
707	20231108	091300	4648754990	16390	16340	16400	16280	8151
708	20231108	091200	4515269110	16340	16380	16410	16280	11873
709	20231108	091100	4321424490	16370	16300	16400	16300	5386
710	20231108	091000	4233417170	16300	16330	16450	16270	13838
711	20231108	090900	4007268190	16330	16300	16400	16290	11650
712	20231108	090800	3816976290	16290	16420	16450	16290	18727
713	20231108	090700	3510605850	16420	16320	16420	16320	17717
714	20231108	090600	3220540930	16360	16330	16460	16270	22625
715	20231108	090500	2851049900	16320	16260	16450	16250	20777
716	20231108	090400	2512129180	16260	16330	16390	16200	19121
717	20231108	090300	2200772170	16200	16220	16490	16160	38704
718	20231108	090200	1572885920	16240	16140	16250	16070	25296
719	20231108	090100	1164219920	16140	16050	16180	16040	23617
720	20231108	090000	783346660	16050	16200	16280	16000	48438