KissMeData/013890/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185800	2583520710	18700	18700	18700	18700	10672
3	20231106	185700	2583520710	18700	18700	18700	18700	0
4	20231106	185600	2583520710	18700	18700	18700	18700	0
5	20231106	185500	2583520710	18700	18700	18700	18700	0
6	20231106	185400	2583520710	18700	18700	18700	18700	0
7	20231106	185300	2583520710	18700	18700	18700	18700	0
8	20231106	185200	2583520710	18700	18700	18700	18700	0
9	20231106	185100	2583520710	18700	18700	18700	18700	0
10	20231106	185000	2583520710	18700	18700	18700	18700	0
11	20231106	184900	2583520710	18700	18700	18700	18700	0
12	20231106	184800	2583520710	18700	18700	18700	18700	0
13	20231106	184700	2583520710	18700	18700	18700	18700	0
14	20231106	184600	2583520710	18700	18700	18700	18700	0
15	20231106	184500	2583520710	18700	18700	18700	18700	0
16	20231106	184400	2583520710	18700	18700	18700	18700	0
17	20231106	184300	2583520710	18700	18700	18700	18700	0
18	20231106	184200	2583520710	18700	18700	18700	18700	0
19	20231106	184100	2583520710	18700	18700	18700	18700	0
20	20231106	184000	2583520710	18700	18700	18700	18700	0
21	20231106	183900	2583520710	18700	18700	18700	18700	0
22	20231106	183800	2583520710	18700	18700	18700	18700	0
23	20231106	183700	2583520710	18700	18700	18700	18700	0
24	20231106	183600	2583520710	18700	18700	18700	18700	0
25	20231106	183500	2583520710	18700	18700	18700	18700	0
26	20231106	183400	2583520710	18700	18700	18700	18700	0
27	20231106	183300	2583520710	18700	18700	18700	18700	0
28	20231106	183200	2583520710	18700	18700	18700	18700	0
29	20231106	183100	2583520710	18700	18700	18700	18700	0
30	20231106	183000	2583520710	18700	18700	18700	18700	0
31	20231106	182900	2583520710	18700	18700	18700	18700	0
32	20231106	182800	2583520710	18700	18700	18700	18700	10672
33	20231106	182700	2583520710	18700	18700	18700	18700	0
34	20231106	182600	2583520710	18700	18700	18700	18700	0
35	20231106	182500	2583520710	18700	18700	18700	18700	0
36	20231106	182400	2583520710	18700	18700	18700	18700	0
37	20231106	182300	2583520710	18700	18700	18700	18700	0
38	20231106	182200	2583520710	18700	18700	18700	18700	0
39	20231106	182100	2583520710	18700	18700	18700	18700	0
40	20231106	182000	2583520710	18700	18700	18700	18700	0
41	20231106	181900	2583520710	18700	18700	18700	18700	0
42	20231106	181800	2583520710	18700	18700	18700	18700	0
43	20231106	181700	2583520710	18700	18700	18700	18700	0
44	20231106	181600	2583520710	18700	18700	18700	18700	0
45	20231106	181500	2583520710	18700	18700	18700	18700	0
46	20231106	181400	2583520710	18700	18700	18700	18700	0
47	20231106	181300	2583520710	18700	18700	18700	18700	0
48	20231106	181200	2583520710	18700	18700	18700	18700	0
49	20231106	181100	2583520710	18700	18700	18700	18700	0
50	20231106	181000	2583520710	18700	18700	18700	18700	0
51	20231106	180900	2583520710	18700	18700	18700	18700	0
52	20231106	180800	2583520710	18700	18700	18700	18700	0
53	20231106	180700	2583520710	18700	18700	18700	18700	0
54	20231106	180600	2583520710	18700	18700	18700	18700	0
55	20231106	180500	2583520710	18700	18700	18700	18700	0
56	20231106	180400	2583520710	18700	18700	18700	18700	0
57	20231106	180300	2583520710	18700	18700	18700	18700	0
58	20231106	180200	2583520710	18700	18700	18700	18700	0
59	20231106	180100	2583520710	18700	18700	18700	18700	0
60	20231106	180000	2583520710	18700	18700	18700	18700	0
61	20231106	175900	2583520710	18700	18700	18700	18700	0
62	20231106	175800	2583520710	18700	18700	18700	18700	10672
63	20231106	175700	2583520710	18700	18700	18700	18700	0
64	20231106	175600	2583520710	18700	18700	18700	18700	0
65	20231106	175500	2583520710	18700	18700	18700	18700	0
66	20231106	175400	2583520710	18700	18700	18700	18700	0
67	20231106	175300	2583520710	18700	18700	18700	18700	0
68	20231106	175200	2583520710	18700	18700	18700	18700	0
69	20231106	175100	2583520710	18700	18700	18700	18700	0
70	20231106	175000	2583520710	18700	18700	18700	18700	0
71	20231106	174900	2583520710	18700	18700	18700	18700	0
72	20231106	174800	2583520710	18700	18700	18700	18700	0
73	20231106	174700	2583520710	18700	18700	18700	18700	0
74	20231106	174600	2583520710	18700	18700	18700	18700	0
75	20231106	174500	2583520710	18700	18700	18700	18700	0
76	20231106	174400	2583520710	18700	18700	18700	18700	0
77	20231106	174300	2583520710	18700	18700	18700	18700	0
78	20231106	174200	2583520710	18700	18700	18700	18700	0
79	20231106	174100	2583520710	18700	18700	18700	18700	0
80	20231106	174000	2583520710	18700	18700	18700	18700	0
81	20231106	173900	2583520710	18700	18700	18700	18700	0
82	20231106	173800	2583520710	18700	18700	18700	18700	0
83	20231106	173700	2583520710	18700	18700	18700	18700	0
84	20231106	173600	2583520710	18700	18700	18700	18700	0
85	20231106	173500	2583520710	18700	18700	18700	18700	0
86	20231106	173400	2583520710	18700	18700	18700	18700	0
87	20231106	173300	2583520710	18700	18700	18700	18700	0
88	20231106	173200	2583520710	18700	18700	18700	18700	0
89	20231106	173100	2583520710	18700	18700	18700	18700	0
90	20231106	173000	2583520710	18700	18700	18700	18700	0
91	20231106	172900	2583520710	18700	18700	18700	18700	0
92	20231106	172800	2583520710	18700	18700	18700	18700	10672
93	20231106	172700	2583520710	18700	18700	18700	18700	0
94	20231106	172600	2583520710	18700	18700	18700	18700	0
95	20231106	172500	2583520710	18700	18700	18700	18700	0
96	20231106	172400	2583520710	18700	18700	18700	18700	0
97	20231106	172300	2583520710	18700	18700	18700	18700	0
98	20231106	172200	2583520710	18700	18700	18700	18700	0
99	20231106	172100	2583520710	18700	18700	18700	18700	0
100	20231106	172000	2583520710	18700	18700	18700	18700	0
101	20231106	171900	2583520710	18700	18700	18700	18700	0
102	20231106	171800	2583520710	18700	18700	18700	18700	0
103	20231106	171700	2583520710	18700	18700	18700	18700	0
104	20231106	171600	2583520710	18700	18700	18700	18700	0
105	20231106	171500	2583520710	18700	18700	18700	18700	0
106	20231106	171400	2583520710	18700	18700	18700	18700	0
107	20231106	171300	2583520710	18700	18700	18700	18700	0
108	20231106	171200	2583520710	18700	18700	18700	18700	0
109	20231106	171100	2583520710	18700	18700	18700	18700	0
110	20231106	171000	2583520710	18700	18700	18700	18700	0
111	20231106	170900	2583520710	18700	18700	18700	18700	0
112	20231106	170800	2583520710	18700	18700	18700	18700	0
113	20231106	170700	2583520710	18700	18700	18700	18700	0
114	20231106	170600	2583520710	18700	18700	18700	18700	0
115	20231106	170500	2583520710	18700	18700	18700	18700	0
116	20231106	170400	2583520710	18700	18700	18700	18700	0
117	20231106	170300	2583520710	18700	18700	18700	18700	0
118	20231106	170200	2583520710	18700	18700	18700	18700	0
119	20231106	170100	2583520710	18700	18700	18700	18700	0
120	20231106	170000	2583520710	18700	18700	18700	18700	0
121	20231106	165900	2583520710	18700	18700	18700	18700	0
122	20231106	165800	2583520710	18700	18700	18700	18700	10672
123	20231106	165700	2583520710	18700	18700	18700	18700	0
124	20231106	165600	2583520710	18700	18700	18700	18700	0
125	20231106	165500	2583520710	18700	18700	18700	18700	0
126	20231106	165400	2583520710	18700	18700	18700	18700	0
127	20231106	165300	2583520710	18700	18700	18700	18700	0
128	20231106	165200	2583520710	18700	18700	18700	18700	0
129	20231106	165100	2583520710	18700	18700	18700	18700	0
130	20231106	165000	2583520710	18700	18700	18700	18700	0
131	20231106	164900	2583520710	18700	18700	18700	18700	0
132	20231106	164800	2583520710	18700	18700	18700	18700	0
133	20231106	164700	2583520710	18700	18700	18700	18700	0
134	20231106	164600	2583520710	18700	18700	18700	18700	0
135	20231106	164500	2583520710	18700	18700	18700	18700	0
136	20231106	164400	2583520710	18700	18700	18700	18700	0
137	20231106	164300	2583520710	18700	18700	18700	18700	0
138	20231106	164200	2583520710	18700	18700	18700	18700	0
139	20231106	164100	2583520710	18700	18700	18700	18700	0
140	20231106	164000	2583520710	18700	18700	18700	18700	0
141	20231106	163900	2583520710	18700	18700	18700	18700	0
142	20231106	163800	2583520710	18700	18700	18700	18700	0
143	20231106	163700	2583520710	18700	18700	18700	18700	0
144	20231106	163600	2583520710	18700	18700	18700	18700	0
145	20231106	163500	2583520710	18700	18700	18700	18700	0
146	20231106	163400	2583520710	18700	18700	18700	18700	0
147	20231106	163300	2583520710	18700	18700	18700	18700	0
148	20231106	163200	2583520710	18700	18700	18700	18700	0
149	20231106	163100	2583520710	18700	18700	18700	18700	0
150	20231106	163000	2583520710	18700	18700	18700	18700	0
151	20231106	162900	2583520710	18700	18700	18700	18700	0
152	20231106	162800	2583520710	18700	18700	18700	18700	10672
153	20231106	162700	2583520710	18700	18700	18700	18700	0
154	20231106	162600	2583520710	18700	18700	18700	18700	0
155	20231106	162500	2583520710	18700	18700	18700	18700	0
156	20231106	162400	2583520710	18700	18700	18700	18700	0
157	20231106	162300	2583520710	18700	18700	18700	18700	0
158	20231106	162200	2583520710	18700	18700	18700	18700	0
159	20231106	162100	2583520710	18700	18700	18700	18700	0
160	20231106	162000	2583520710	18700	18700	18700	18700	0
161	20231106	161900	2583520710	18700	18700	18700	18700	0
162	20231106	161800	2583520710	18700	18700	18700	18700	0
163	20231106	161700	2583520710	18700	18700	18700	18700	0
164	20231106	161600	2583520710	18700	18700	18700	18700	0
165	20231106	161500	2583520710	18700	18700	18700	18700	0
166	20231106	161400	2583520710	18700	18700	18700	18700	0
167	20231106	161300	2583520710	18700	18700	18700	18700	0
168	20231106	161200	2583520710	18700	18700	18700	18700	0
169	20231106	161100	2583520710	18700	18700	18700	18700	0
170	20231106	161000	2583520710	18700	18700	18700	18700	0
171	20231106	160900	2583520710	18700	18700	18700	18700	0
172	20231106	160800	2583520710	18700	18700	18700	18700	0
173	20231106	160700	2583520710	18700	18700	18700	18700	0
174	20231106	160600	2583520710	18700	18700	18700	18700	0
175	20231106	160500	2583520710	18700	18700	18700	18700	0
176	20231106	160400	2583520710	18700	18700	18700	18700	0
177	20231106	160300	2583520710	18700	18700	18700	18700	0
178	20231106	160200	2583520710	18700	18700	18700	18700	0
179	20231106	160100	2583520710	18700	18700	18700	18700	0
180	20231106	160000	2583520710	18700	18700	18700	18700	0
181	20231106	155900	2583520710	18700	18700	18700	18700	0
182	20231106	155800	2583520710	18700	18700	18700	18700	10672
183	20231106	155700	2583520710	18700	18700	18700	18700	0
184	20231106	155600	2583520710	18700	18700	18700	18700	0
185	20231106	155500	2583520710	18700	18700	18700	18700	0
186	20231106	155400	2583520710	18700	18700	18700	18700	0
187	20231106	155300	2583520710	18700	18700	18700	18700	0
188	20231106	155200	2583520710	18700	18700	18700	18700	0
189	20231106	155100	2583520710	18700	18700	18700	18700	0
190	20231106	155000	2583520710	18700	18700	18700	18700	0
191	20231106	154900	2583520710	18700	18700	18700	18700	0
192	20231106	154800	2583520710	18700	18700	18700	18700	0
193	20231106	154700	2583520710	18700	18700	18700	18700	0
194	20231106	154600	2583520710	18700	18700	18700	18700	0
195	20231106	154500	2583520710	18700	18700	18700	18700	0
196	20231106	154400	2583520710	18700	18700	18700	18700	0
197	20231106	154300	2583520710	18700	18700	18700	18700	0
198	20231106	154200	2583520710	18700	18700	18700	18700	0
199	20231106	154100	2583520710	18700	18700	18700	18700	0
200	20231106	154000	2583520710	18700	18700	18700	18700	0
201	20231106	153900	2583520710	18700	18700	18700	18700	0
202	20231106	153800	2583520710	18700	18700	18700	18700	0
203	20231106	153700	2583520710	18700	18700	18700	18700	0
204	20231106	153600	2583520710	18700	18700	18700	18700	0
205	20231106	153500	2583520710	18700	18700	18700	18700	0
206	20231106	153400	2583520710	18700	18700	18700	18700	0
207	20231106	153300	2583520710	18700	18700	18700	18700	0
208	20231106	153200	2583520710	18700	18700	18700	18700	0
209	20231106	153100	2583520710	18700	18700	18700	18700	0
210	20231106	153000	2583520710	18700	18700	18700	18700	10672
211	20231106	152900	2383954310	18660	18660	18660	18660	0
212	20231106	152800	2383954310	18660	18660	18660	18660	0
213	20231106	152700	2383954310	18660	18660	18660	18660	0
214	20231106	152600	2383954310	18660	18660	18660	18660	0
215	20231106	152500	2383954310	18660	18660	18660	18660	0
216	20231106	152400	2383954310	18660	18660	18660	18660	0
217	20231106	152300	2383954310	18660	18660	18660	18660	0
218	20231106	152200	2383954310	18660	18660	18660	18660	0
219	20231106	152100	2383954310	18660	18660	18660	18660	0
220	20231106	152000	2383954310	18660	18660	18660	18660	0
221	20231106	151900	2383954310	18660	18660	18680	18660	314
222	20231106	151800	2378090820	18640	18660	18660	18640	38
223	20231106	151700	2377382270	18660	18650	18660	18650	104
224	20231106	151600	2375442020	18650	18650	18660	18630	415
225	20231106	151500	2367704480	18650	18660	18660	18640	1052
226	20231106	151400	2348092440	18660	18650	18680	18650	1035
227	20231106	151300	2328771730	18650	18660	18680	18650	582
228	20231106	151200	2317913640	18650	18660	18680	18650	564
229	20231106	151100	2307392010	18660	18680	18680	18650	960
230	20231106	151000	2289477510	18680	18680	18690	18680	118
231	20231106	150900	2287273040	18690	18700	18700	18690	34
232	20231106	150800	2286637310	18700	18690	18700	18680	246
233	20231106	150700	2282039470	18690	18690	18690	18690	29
234	20231106	150600	2281497460	18690	18690	18690	18680	312
235	20231106	150500	2275667700	18700	18730	18730	18690	1168
236	20231106	150400	2253825970	18730	18720	18730	18720	158
237	20231106	150300	2250868110	18720	18720	18720	18710	74
238	20231106	150200	2249483250	18720	18700	18720	18690	79
239	20231106	150100	2248005840	18700	18700	18700	18690	60
240	20231106	150000	2246884190	18700	18690	18700	18680	45
241	20231106	145900	2246042740	18700	18690	18700	18690	31
242	20231106	145800	2245463130	18690	18690	18700	18680	68
243	20231106	145700	2244192010	18690	18690	18700	18690	31
244	20231106	145600	2243612450	18690	18700	18700	18690	203
245	20231106	145500	2239818220	18700	18730	18730	18700	86
246	20231106	145400	2238209460	18730	18730	18730	18720	147
247	20231106	145300	2235457260	18730	18730	18730	18720	31
248	20231106	145200	2234876660	18730	18750	18750	18730	534
249	20231106	145100	2224873940	18750	18740	18750	18740	67
250	20231106	145000	2223618100	18740	18750	18750	18730	201
251	20231106	144900	2219851180	18750	18740	18750	18730	193
252	20231106	144800	2216234180	18740	18730	18740	18730	194
253	20231106	144700	2212600260	18730	18730	18730	18720	155
254	20231106	144600	2209698380	18730	18710	18730	18710	121
255	20231106	144500	2207434290	18710	18710	18710	18700	81
256	20231106	144400	2205918800	18710	18700	18710	18700	432
257	20231106	144300	2197840080	18710	18700	18710	18690	150
258	20231106	144200	2195035050	18700	18700	18700	18690	59
259	20231106	144100	2193931780	18690	18670	18690	18660	129
260	20231106	144000	2191522320	18670	18650	18670	18650	36
261	20231106	143900	2190850470	18660	18660	18670	18650	429
262	20231106	143800	2182847380	18660	18650	18660	18640	115
263	20231106	143700	2180702560	18650	18650	18650	18640	98
264	20231106	143600	2178874960	18640	18640	18650	18640	150
265	20231106	143500	2176078880	18640	18640	18640	18640	23
266	20231106	143400	2175650160	18640	18640	18640	18630	26
267	20231106	143300	2175165530	18640	18630	18640	18620	163
268	20231106	143200	2172128690	18630	18630	18630	18620	37
269	20231106	143100	2171439410	18630	18630	18630	18620	29
270	20231106	143000	2170899150	18630	18610	18630	18600	51
271	20231106	142900	2169950110	18600	18600	18610	18600	81
272	20231106	142800	2168443360	18600	18630	18630	18590	420
273	20231106	142700	2160627120	18630	18630	18630	18620	41
274	20231106	142600	2159863300	18630	18630	18630	18630	38
275	20231106	142500	2159155360	18630	18630	18630	18620	55
276	20231106	142400	2158130720	18620	18630	18630	18610	141
277	20231106	142300	2155504880	18630	18620	18630	18610	419
278	20231106	142200	2147703230	18620	18600	18620	18590	138
279	20231106	142100	2145135950	18600	18600	18600	18580	56
280	20231106	142000	2144095030	18600	18590	18600	18580	43
281	20231106	141900	2143295640	18600	18600	18600	18600	5
282	20231106	141800	2143202640	18600	18590	18600	18580	3
283	20231106	141700	2143146870	18590	18600	18600	18590	103
284	20231106	141600	2141232090	18590	18600	18600	18590	3
285	20231106	141500	2141176300	18590	18590	18600	18590	29
286	20231106	141400	2140637180	18600	18600	18600	18600	1
287	20231106	141300	2140618580	18590	18600	18600	18590	82
288	20231106	141200	2139093390	18600	18590	18600	18590	4
289	20231106	141100	2139019010	18600	18600	18600	18590	184
290	20231106	141000	2135598410	18590	18600	18600	18590	19
291	20231106	140900	2135245190	18600	18600	18600	18600	120
292	20231106	140800	2133013190	18600	18600	18600	18590	32
293	20231106	140700	2132418000	18590	18590	18600	18590	30
294	20231106	140600	2131860280	18600	18600	18600	18600	1
295	20231106	140500	2131841680	18590	18570	18590	18570	671
296	20231106	140400	2119372510	18580	18580	18580	18580	2
297	20231106	140300	2119335350	18580	18560	18580	18560	30
298	20231106	140200	2118778510	18560	18560	18560	18560	1
299	20231106	140100	2118759950	18570	18580	18590	18570	630
300	20231106	140000	2107052740	18580	18570	18580	18560	149
301	20231106	135900	2104285920	18570	18600	18600	18570	1633
302	20231106	135800	2073947240	18600	18600	18610	18590	102
303	20231106	135700	2072050100	18600	18610	18610	18600	637
304	20231106	135600	2060200740	18610	18620	18620	18610	756
305	20231106	135500	2046130020	18630	18630	18630	18620	186
306	20231106	135400	2042664850	18630	18630	18630	18630	0
307	20231106	135300	2042664850	18630	18630	18630	18630	1
308	20231106	135200	2042646220	18640	18630	18640	18620	48
309	20231106	135100	2041751920	18630	18640	18640	18630	301
310	20231106	135000	2036144240	18640	18640	18640	18630	3
311	20231106	134900	2036088330	18630	18640	18640	18630	35
312	20231106	134800	2035436180	18630	18650	18650	18630	138
313	20231106	134700	2032862520	18640	18640	18640	18630	492
314	20231106	134600	2023695240	18640	18650	18650	18640	249
315	20231106	134500	2019051580	18650	18660	18660	18650	84
316	20231106	134400	2017484660	18660	18640	18660	18640	33
317	20231106	134300	2016868900	18640	18680	18680	18640	337
318	20231106	134200	2010582360	18680	18650	18680	18620	1069
319	20231106	134100	1990653760	18650	18640	18650	18640	28
320	20231106	134000	1990131590	18640	18640	18650	18640	3
321	20231106	133900	1990075660	18640	18660	18660	18640	121
322	20231106	133800	1987820120	18660	18670	18690	18650	2234
323	20231106	133700	1946098440	18660	18660	18660	18660	569
324	20231106	133600	1935480900	18660	18660	18660	18660	0
325	20231106	133500	1935480900	18660	18670	18670	18660	131
326	20231106	133400	1933036390	18670	18670	18670	18670	96
327	20231106	133300	1931244070	18670	18700	18700	18670	3
328	20231106	133200	1931188030	18690	18680	18690	18680	450
329	20231106	133100	1922779530	18680	18680	18690	18660	942
330	20231106	133000	1905184410	18670	18660	18680	18660	866
331	20231106	132900	1889017530	18660	18650	18660	18650	27
332	20231106	132800	1888513820	18650	18660	18660	18650	37
333	20231106	132700	1887823410	18660	18660	18660	18660	1
334	20231106	132600	1887804750	18660	18660	18660	18660	1
335	20231106	132500	1887786090	18650	18650	18660	18650	49
336	20231106	132400	1886871990	18660	18660	18660	18660	4
337	20231106	132300	1886797350	18650	18650	18650	18650	26
338	20231106	132200	1886312450	18660	18660	18660	18660	2
339	20231106	132100	1886275130	18650	18660	18660	18650	17
340	20231106	132000	1885958070	18650	18650	18650	18650	150
341	20231106	131900	1883160570	18640	18650	18650	18640	18
342	20231106	131800	1882824880	18640	18650	18650	18640	133
343	20231106	131700	1880344540	18660	18660	18660	18660	0
344	20231106	131600	1880344540	18660	18650	18660	18650	42
345	20231106	131500	1879561230	18660	18650	18660	18650	2
346	20231106	131400	1879523920	18660	18650	18660	18650	117
347	20231106	131300	1877340710	18660	18620	18660	18620	207
348	20231106	131200	1873486090	18620	18620	18620	18620	0
349	20231106	131100	1873486090	18620	18620	18620	18620	0
350	20231106	131000	1873486090	18620	18610	18620	18610	2
351	20231106	130900	1873448860	18630	18630	18650	18630	35
352	20231106	130800	1872796790	18650	18650	18650	18650	229
353	20231106	130700	1868525940	18660	18660	18660	18660	0
354	20231106	130600	1868525940	18660	18660	18660	18660	0
355	20231106	130500	1868525940	18660	18660	18660	18650	203
356	20231106	130400	1864739970	18660	18600	18660	18600	459
357	20231106	130300	1856196970	18600	18590	18600	18590	93
358	20231106	130200	1854467510	18600	18600	18600	18600	1
359	20231106	130100	1854448910	18600	18600	18600	18600	28
360	20231106	130000	1853928110	18600	18600	18600	18600	0
361	20231106	125900	1853928110	18600	18600	18600	18600	1
362	20231106	125800	1853909510	18600	18630	18640	18590	1649
363	20231106	125700	1823224920	18640	18650	18650	18640	57
364	20231106	125600	1822162280	18650	18650	18650	18650	10
365	20231106	125500	1821975780	18640	18640	18640	18640	0
366	20231106	125400	1821975780	18640	18640	18640	18640	240
367	20231106	125300	1817502180	18660	18660	18660	18660	1
368	20231106	125200	1817483520	18650	18650	18650	18650	622
369	20231106	125100	1805883220	18670	18680	18680	18650	30
370	20231106	125000	1805323670	18680	18680	18680	18680	10
371	20231106	124900	1805136870	18680	18670	18680	18670	29
372	20231106	124800	1804595430	18650	18670	18670	18650	115
373	20231106	124700	1802449710	18670	18670	18670	18670	14
374	20231106	124600	1802188330	18670	18670	18670	18670	86
375	20231106	124500	1800582710	18660	18660	18660	18660	100
376	20231106	124400	1798716710	18650	18650	18650	18650	32
377	20231106	124300	1798119910	18650	18650	18650	18650	255
378	20231106	124200	1793364160	18650	18640	18650	18640	177
379	20231106	124100	1790064530	18650	18650	18650	18650	2
380	20231106	124000	1790027230	18650	18650	18650	18650	10
381	20231106	123900	1789840730	18650	18650	18650	18650	325
382	20231106	123800	1783779480	18640	18640	18640	18640	0
383	20231106	123700	1783779480	18640	18650	18650	18640	274
384	20231106	123600	1778672110	18650	18660	18660	18650	793
385	20231106	123500	1763878970	18660	18670	18670	18660	82
386	20231106	123400	1762348560	18670	18680	18680	18670	45
387	20231106	123300	1761508360	18690	18690	18690	18690	29
388	20231106	123200	1760966350	18700	18690	18700	18690	20
389	20231106	123100	1760592540	18690	18690	18690	18690	45
390	20231106	123000	1759751490	18700	18700	18700	18700	0
391	20231106	122900	1759751490	18700	18670	18700	18670	714
392	20231106	122800	1746419280	18670	18670	18670	18670	0
393	20231106	122700	1746419280	18670	18670	18670	18670	5
394	20231106	122600	1746325930	18670	18680	18680	18670	123
395	20231106	122500	1744029490	18680	18700	18700	18680	236
396	20231106	122400	1739618700	18720	18750	18750	18700	1534
397	20231106	122300	1710910470	18760	18750	18760	18750	3
398	20231106	122200	1710854210	18750	18760	18760	18750	181
399	20231106	122100	1707460150	18760	18760	18770	18760	590
400	20231106	122000	1696389940	18760	18780	18780	18760	241
401	20231106	121900	1691865360	18780	18800	18800	18780	475
402	20231106	121800	1682939480	18810	18800	18810	18790	3406
403	20231106	121700	1618904750	18800	18740	18800	18740	1749
404	20231106	121600	1586100650	18730	18720	18740	18720	108
405	20231106	121500	1584077800	18720	18700	18720	18700	774
406	20231106	121400	1569594270	18690	18700	18700	18690	240
407	20231106	121300	1565108270	18700	18700	18700	18700	449
408	20231106	121200	1556711970	18700	18700	18710	18700	546
409	20231106	121100	1546500310	18700	18690	18700	18690	379
410	20231106	121000	1539416780	18680	18690	18690	18680	23
411	20231106	120900	1538986940	18690	18680	18690	18680	100
412	20231106	120800	1537118640	18670	18660	18680	18660	804
413	20231106	120700	1522102130	18660	18660	18660	18660	9
414	20231106	120600	1521934190	18670	18670	18670	18670	0
415	20231106	120500	1521934190	18670	18650	18670	18650	421
416	20231106	120400	1514078150	18630	18610	18630	18610	1026
417	20231106	120300	1494974410	18600	18600	18600	18600	1
418	20231106	120200	1494955810	18610	18610	18610	18610	16
419	20231106	120100	1494658050	18610	18610	18610	18610	0
420	20231106	120000	1494658050	18610	18610	18610	18600	15
421	20231106	115900	1494379030	18610	18610	18610	18610	73
422	20231106	115800	1493020500	18620	18590	18620	18590	841
423	20231106	115700	1477377230	18570	18580	18580	18570	97
424	20231106	115600	1475574990	18580	18580	18580	18580	0
425	20231106	115500	1475574990	18580	18580	18580	18580	65
426	20231106	115400	1474367290	18580	18570	18580	18570	317
427	20231106	115300	1468479600	18560	18560	18560	18560	0
428	20231106	115200	1468479600	18560	18560	18570	18560	59
429	20231106	115100	1467384500	18560	18560	18560	18560	2
430	20231106	115000	1467347380	18560	18560	18560	18560	30
431	20231106	114900	1466790580	18560	18560	18560	18560	274
432	20231106	114800	1461705140	18540	18540	18540	18540	0
433	20231106	114700	1461705140	18540	18540	18540	18540	420
434	20231106	114600	1453918340	18560	18550	18560	18550	31
435	20231106	114500	1453343230	18540	18540	18540	18540	0
436	20231106	114400	1453343230	18540	18540	18540	18540	12
437	20231106	114300	1453120750	18540	18550	18550	18540	421
438	20231106	114200	1445312440	18560	18560	18560	18560	0
439	20231106	114100	1445312440	18560	18560	18560	18560	0
440	20231106	114000	1445312440	18560	18550	18560	18550	716
441	20231106	113900	1432027640	18550	18550	18550	18550	102
442	20231106	113800	1430135540	18550	18550	18550	18550	1
443	20231106	113700	1430116990	18550	18560	18560	18550	188
444	20231106	113600	1426628120	18570	18570	18570	18570	0
445	20231106	113500	1426628120	18570	18570	18570	18570	0
446	20231106	113400	1426628120	18570	18570	18570	18570	79
447	20231106	113300	1425161090	18560	18560	18560	18560	157
448	20231106	113200	1422247170	18550	18550	18560	18550	489
449	20231106	113100	1413174800	18550	18550	18550	18550	6
450	20231106	113000	1413063500	18540	18540	18540	18540	2
451	20231106	112900	1413026420	18540	18540	18540	18540	32
452	20231106	112800	1412433140	18540	18540	18540	18540	32
453	20231106	112700	1411839860	18540	18540	18540	18540	17
454	20231106	112600	1411524680	18540	18540	18540	18540	16
455	20231106	112500	1411228040	18550	18550	18550	18550	78
456	20231106	112400	1409781140	18540	18540	18540	18540	57
457	20231106	112300	1408724360	18540	18540	18540	18540	132
458	20231106	112200	1406277080	18540	18540	18540	18540	73
459	20231106	112100	1404923660	18530	18530	18530	18530	1
460	20231106	112000	1404905130	18540	18540	18540	18540	15
461	20231106	111900	1404627030	18540	18540	18540	18540	0
462	20231106	111800	1404627030	18540	18540	18540	18540	28
463	20231106	111700	1404107910	18540	18540	18540	18540	1
464	20231106	111600	1404089370	18540	18540	18550	18540	146
465	20231106	111500	1401381710	18540	18540	18540	18540	37
466	20231106	111400	1400695730	18530	18530	18530	18530	32
467	20231106	111300	1400102770	18540	18540	18540	18540	0
468	20231106	111200	1400102770	18540	18540	18540	18540	167
469	20231106	111100	1397006590	18530	18530	18540	18530	81
470	20231106	111000	1395505330	18520	18510	18520	18510	181
471	20231106	110900	1392154500	18500	18500	18500	18500	20
472	20231106	110800	1391784500	18500	18500	18500	18500	2
473	20231106	110700	1391747500	18510	18510	18510	18510	30
474	20231106	110600	1391192200	18510	18530	18530	18510	390
475	20231106	110500	1383969610	18530	18530	18530	18530	41
476	20231106	110400	1383209880	18540	18540	18540	18540	251
477	20231106	110300	1378556340	18550	18550	18550	18550	0
478	20231106	110200	1378556340	18550	18550	18550	18550	100
479	20231106	110100	1376701340	18550	18550	18550	18550	0
480	20231106	110000	1376701340	18550	18550	18550	18550	33
481	20231106	105900	1376089190	18550	18550	18550	18550	49
482	20231106	105800	1375180240	18550	18550	18550	18550	29
483	20231106	105700	1374642290	18540	18540	18540	18540	0
484	20231106	105600	1374642290	18540	18550	18550	18540	59
485	20231106	105500	1373547850	18540	18540	18540	18540	99
486	20231106	105400	1371712390	18540	18540	18540	18540	1
487	20231106	105300	1371693850	18540	18540	18540	18540	47
488	20231106	105200	1370822470	18540	18540	18540	18540	0
489	20231106	105100	1370822470	18540	18540	18540	18540	212
490	20231106	105000	1366891990	18530	18530	18530	18530	0
491	20231106	104900	1366891990	18530	18530	18530	18530	0
492	20231106	104800	1366891990	18530	18530	18530	18530	0
493	20231106	104700	1366891990	18530	18530	18530	18530	0
494	20231106	104600	1366891990	18530	18530	18540	18530	108
495	20231106	104500	1364890280	18530	18530	18530	18530	80
496	20231106	104400	1363407880	18530	18520	18530	18510	472
497	20231106	104300	1354664490	18520	18520	18520	18520	0
498	20231106	104200	1354664490	18520	18520	18520	18520	0
499	20231106	104100	1354664490	18520	18520	18520	18520	0
500	20231106	104000	1354664490	18520	18520	18520	18520	429
501	20231106	103900	1346719410	18520	18540	18540	18520	188
502	20231106	103800	1343235770	18540	18550	18550	18540	296
503	20231106	103700	1337747910	18550	18560	18560	18550	82
504	20231106	103600	1336226800	18540	18540	18550	18540	342
505	20231106	103500	1329883100	18540	18540	18540	18540	8
506	20231106	103400	1329734780	18540	18540	18540	18540	0
507	20231106	103300	1329734780	18540	18540	18540	18540	0
508	20231106	103200	1329734780	18540	18540	18540	18540	4
509	20231106	103100	1329660620	18540	18540	18550	18540	40
510	20231106	103000	1328918960	18540	18540	18540	18540	414
511	20231106	102900	1321243400	18550	18550	18550	18540	654
512	20231106	102800	1309113530	18540	18540	18540	18530	213
513	20231106	102700	1305164520	18520	18520	18520	18520	0
514	20231106	102600	1305164520	18520	18540	18560	18520	36
515	20231106	102500	1304497120	18560	18520	18560	18520	570
516	20231106	102400	1293924820	18530	18540	18540	18530	91
517	20231106	102300	1292238580	18540	18540	18540	18540	26
518	20231106	102200	1291756540	18540	18550	18550	18540	40
519	20231106	102100	1291014820	18550	18530	18550	18530	1212
520	20231106	102000	1268550180	18530	18530	18530	18530	5
521	20231106	101900	1268457530	18520	18520	18530	18520	90
522	20231106	101800	1266790310	18530	18530	18530	18530	10
523	20231106	101700	1266605010	18530	18530	18530	18530	6
524	20231106	101600	1266493830	18530	18530	18530	18520	271
525	20231106	101500	1261473710	18520	18520	18530	18520	37
526	20231106	101400	1260788420	18530	18530	18530	18530	9
527	20231106	101300	1260621650	18530	18520	18530	18520	6
528	20231106	101200	1260510480	18520	18510	18520	18510	6
529	20231106	101100	1260399410	18510	18510	18510	18510	101
530	20231106	101000	1258529900	18510	18510	18510	18510	27
531	20231106	100900	1258030130	18530	18550	18550	18520	88
532	20231106	100800	1256399710	18540	18480	18560	18480	621
533	20231106	100700	1244891940	18480	18510	18510	18480	2482
534	20231106	100600	1198969120	18540	18560	18560	18520	133
535	20231106	100500	1196504480	18550	18580	18580	18550	109
536	20231106	100400	1194482380	18560	18550	18560	18550	358
537	20231106	100300	1187839900	18540	18560	18560	18510	1153
538	20231106	100200	1166446430	18570	18610	18620	18570	339
539	20231106	100100	1160147270	18620	18590	18620	18590	646
540	20231106	100000	1148131750	18590	18600	18600	18590	126
541	20231106	095900	1145789350	18600	18600	18600	18590	136
542	20231106	095800	1143261050	18590	18610	18610	18590	60
543	20231106	095700	1142145560	18590	18590	18590	18590	0
544	20231106	095600	1142145560	18590	18640	18640	18590	28
545	20231106	095500	1141624310	18650	18650	18680	18630	1561
546	20231106	095400	1112532390	18650	18680	18680	18650	2120
547	20231106	095300	1072971000	18680	18680	18680	18680	1
548	20231106	095200	1072952320	18680	18680	18680	18680	0
549	20231106	095100	1072952320	18680	18640	18680	18640	534
550	20231106	095000	1062984430	18650	18650	18650	18650	184
551	20231106	094900	1059552830	18650	18620	18650	18620	133
552	20231106	094800	1057075380	18610	18590	18610	18590	1262
553	20231106	094700	1033609300	18590	18590	18590	18590	276
554	20231106	094600	1028478460	18590	18600	18600	18590	354
555	20231106	094500	1021895440	18600	18590	18600	18580	1192
556	20231106	094400	999732720	18600	18680	18680	18600	950
557	20231106	094300	982008290	18690	18710	18710	18690	159
558	20231106	094200	979034650	18710	18700	18710	18700	2142
559	20231106	094100	938967140	18700	18700	18700	18700	945
560	20231106	094000	921295640	18710	18620	18710	18620	2146
561	20231106	093900	881212540	18620	18650	18650	18610	393
562	20231106	093800	873895370	18670	18690	18690	18670	644
563	20231106	093700	861869150	18690	18650	18690	18650	1100
564	20231106	093600	841340580	18650	18640	18650	18610	1402
565	20231106	093500	815226630	18640	18640	18640	18630	220
566	20231106	093400	811125840	18630	18600	18630	18600	803
567	20231106	093300	796184730	18590	18590	18600	18590	63
568	20231106	093200	795013300	18590	18560	18590	18560	3894
569	20231106	093100	722693960	18560	18510	18560	18510	1864
570	20231106	093000	688120300	18540	18500	18550	18500	1576
571	20231106	092900	658922240	18500	18500	18500	18500	100
572	20231106	092800	657072240	18490	18460	18490	18460	143
573	20231106	092700	654428690	18490	18450	18490	18450	247
574	20231106	092600	649866680	18450	18450	18450	18450	210
575	20231106	092500	645992180	18450	18450	18450	18450	184
576	20231106	092400	642597380	18440	18400	18440	18400	527
577	20231106	092300	632881910	18450	18480	18480	18450	307
578	20231106	092200	627217130	18460	18490	18500	18460	900
579	20231106	092100	610579320	18490	18520	18520	18490	130
580	20231106	092000	608175180	18520	18490	18550	18490	3192
581	20231106	091900	549064990	18480	18460	18490	18450	82
582	20231106	091800	547550970	18460	18490	18490	18460	522
583	20231106	091700	537904590	18490	18460	18490	18460	1509
584	20231106	091600	510027680	18450	18410	18460	18400	1884
585	20231106	091500	475287850	18400	18400	18400	18390	1142
586	20231106	091400	454275060	18370	18430	18430	18370	322
587	20231106	091300	448356660	18440	18420	18440	18420	420
588	20231106	091200	440615860	18410	18450	18450	18410	222
589	20231106	091100	436525050	18450	18460	18500	18440	1035
590	20231106	091000	417400620	18450	18300	18500	18300	3944
591	20231106	090900	344709870	18270	18270	18270	18270	75
592	20231106	090800	343339620	18270	18270	18270	18270	168
593	20231106	090700	340270260	18270	18270	18300	18270	138
594	20231106	090600	337746990	18270	18260	18270	18260	215
595	20231106	090500	333820390	18280	18320	18320	18280	459
596	20231106	090400	325416790	18320	18310	18350	18310	1410
597	20231106	090300	299582030	18290	18270	18290	18240	1028
598	20231106	090200	280804570	18240	18370	18370	18240	1769
599	20231106	090100	248354020	18370	18450	18480	18370	2348
600	20231106	090000	205038170	18490	18450	18530	18400	11095