KissMeData/025950/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190900	1725067490	18600	18600	18600	18600	1781
3	20231102	190800	1725067490	18600	18600	18600	18600	0
4	20231102	190700	1725067490	18600	18600	18600	18600	0
5	20231102	190600	1725067490	18600	18600	18600	18600	0
6	20231102	190500	1725067490	18600	18600	18600	18600	0
7	20231102	190400	1725067490	18600	18600	18600	18600	0
8	20231102	190300	1725067490	18600	18600	18600	18600	0
9	20231102	190200	1725067490	18600	18600	18600	18600	0
10	20231102	190100	1725067490	18600	18600	18600	18600	0
11	20231102	190000	1725067490	18600	18600	18600	18600	0
12	20231102	185900	1725067490	18600	18600	18600	18600	0
13	20231102	185800	1725067490	18600	18600	18600	18600	0
14	20231102	185700	1725067490	18600	18600	18600	18600	0
15	20231102	185600	1725067490	18600	18600	18600	18600	0
16	20231102	185500	1725067490	18600	18600	18600	18600	0
17	20231102	185400	1725067490	18600	18600	18600	18600	0
18	20231102	185300	1725067490	18600	18600	18600	18600	0
19	20231102	185200	1725067490	18600	18600	18600	18600	0
20	20231102	185100	1725067490	18600	18600	18600	18600	0
21	20231102	185000	1725067490	18600	18600	18600	18600	0
22	20231102	184900	1725067490	18600	18600	18600	18600	0
23	20231102	184800	1725067490	18600	18600	18600	18600	0
24	20231102	184700	1725067490	18600	18600	18600	18600	0
25	20231102	184600	1725067490	18600	18600	18600	18600	0
26	20231102	184500	1725067490	18600	18600	18600	18600	0
27	20231102	184400	1725067490	18600	18600	18600	18600	0
28	20231102	184300	1725067490	18600	18600	18600	18600	0
29	20231102	184200	1725067490	18600	18600	18600	18600	0
30	20231102	184100	1725067490	18600	18600	18600	18600	0
31	20231102	184000	1725067490	18600	18600	18600	18600	0
32	20231102	183900	1725067490	18600	18600	18600	18600	1781
33	20231102	183800	1725067490	18600	18600	18600	18600	0
34	20231102	183700	1725067490	18600	18600	18600	18600	0
35	20231102	183600	1725067490	18600	18600	18600	18600	0
36	20231102	183500	1725067490	18600	18600	18600	18600	0
37	20231102	183400	1725067490	18600	18600	18600	18600	0
38	20231102	183300	1725067490	18600	18600	18600	18600	0
39	20231102	183200	1725067490	18600	18600	18600	18600	0
40	20231102	183100	1725067490	18600	18600	18600	18600	0
41	20231102	183000	1725067490	18600	18600	18600	18600	0
42	20231102	182900	1725067490	18600	18600	18600	18600	0
43	20231102	182800	1725067490	18600	18600	18600	18600	0
44	20231102	182700	1725067490	18600	18600	18600	18600	0
45	20231102	182600	1725067490	18600	18600	18600	18600	0
46	20231102	182500	1725067490	18600	18600	18600	18600	0
47	20231102	182400	1725067490	18600	18600	18600	18600	0
48	20231102	182300	1725067490	18600	18600	18600	18600	0
49	20231102	182200	1725067490	18600	18600	18600	18600	0
50	20231102	182100	1725067490	18600	18600	18600	18600	0
51	20231102	182000	1725067490	18600	18600	18600	18600	0
52	20231102	181900	1725067490	18600	18600	18600	18600	0
53	20231102	181800	1725067490	18600	18600	18600	18600	0
54	20231102	181700	1725067490	18600	18600	18600	18600	0
55	20231102	181600	1725067490	18600	18600	18600	18600	0
56	20231102	181500	1725067490	18600	18600	18600	18600	0
57	20231102	181400	1725067490	18600	18600	18600	18600	0
58	20231102	181300	1725067490	18600	18600	18600	18600	0
59	20231102	181200	1725067490	18600	18600	18600	18600	0
60	20231102	181100	1725067490	18600	18600	18600	18600	0
61	20231102	181000	1725067490	18600	18600	18600	18600	0
62	20231102	180900	1725067490	18600	18600	18600	18600	1781
63	20231102	180800	1725067490	18600	18600	18600	18600	0
64	20231102	180700	1725067490	18600	18600	18600	18600	0
65	20231102	180600	1725067490	18600	18600	18600	18600	0
66	20231102	180500	1725067490	18600	18600	18600	18600	0
67	20231102	180400	1725067490	18600	18600	18600	18600	0
68	20231102	180300	1725067490	18600	18600	18600	18600	0
69	20231102	180200	1725067490	18600	18600	18600	18600	0
70	20231102	180100	1725067490	18600	18600	18600	18600	0
71	20231102	180000	1725067490	18600	18600	18600	18600	0
72	20231102	175900	1725067490	18600	18600	18600	18600	0
73	20231102	175800	1725067490	18600	18600	18600	18600	0
74	20231102	175700	1725067490	18600	18600	18600	18600	0
75	20231102	175600	1725067490	18600	18600	18600	18600	0
76	20231102	175500	1725067490	18600	18600	18600	18600	0
77	20231102	175400	1725067490	18600	18600	18600	18600	0
78	20231102	175300	1725067490	18600	18600	18600	18600	0
79	20231102	175200	1725067490	18600	18600	18600	18600	0
80	20231102	175100	1725067490	18600	18600	18600	18600	0
81	20231102	175000	1725067490	18600	18600	18600	18600	0
82	20231102	174900	1725067490	18600	18600	18600	18600	0
83	20231102	174800	1725067490	18600	18600	18600	18600	0
84	20231102	174700	1725067490	18600	18600	18600	18600	0
85	20231102	174600	1725067490	18600	18600	18600	18600	0
86	20231102	174500	1725067490	18600	18600	18600	18600	0
87	20231102	174400	1725067490	18600	18600	18600	18600	0
88	20231102	174300	1725067490	18600	18600	18600	18600	0
89	20231102	174200	1725067490	18600	18600	18600	18600	0
90	20231102	174100	1725067490	18600	18600	18600	18600	0
91	20231102	174000	1725067490	18600	18600	18600	18600	0
92	20231102	173900	1725067490	18600	18600	18600	18600	1781
93	20231102	173800	1725067490	18600	18600	18600	18600	0
94	20231102	173700	1725067490	18600	18600	18600	18600	0
95	20231102	173600	1725067490	18600	18600	18600	18600	0
96	20231102	173500	1725067490	18600	18600	18600	18600	0
97	20231102	173400	1725067490	18600	18600	18600	18600	0
98	20231102	173300	1725067490	18600	18600	18600	18600	0
99	20231102	173200	1725067490	18600	18600	18600	18600	0
100	20231102	173100	1725067490	18600	18600	18600	18600	0
101	20231102	173000	1725067490	18600	18600	18600	18600	0
102	20231102	172900	1725067490	18600	18600	18600	18600	0
103	20231102	172800	1725067490	18600	18600	18600	18600	0
104	20231102	172700	1725067490	18600	18600	18600	18600	0
105	20231102	172600	1725067490	18600	18600	18600	18600	0
106	20231102	172500	1725067490	18600	18600	18600	18600	0
107	20231102	172400	1725067490	18600	18600	18600	18600	0
108	20231102	172300	1725067490	18600	18600	18600	18600	0
109	20231102	172200	1725067490	18600	18600	18600	18600	0
110	20231102	172100	1725067490	18600	18600	18600	18600	0
111	20231102	172000	1725067490	18600	18600	18600	18600	0
112	20231102	171900	1725067490	18600	18600	18600	18600	0
113	20231102	171800	1725067490	18600	18600	18600	18600	0
114	20231102	171700	1725067490	18600	18600	18600	18600	0
115	20231102	171600	1725067490	18600	18600	18600	18600	0
116	20231102	171500	1725067490	18600	18600	18600	18600	0
117	20231102	171400	1725067490	18600	18600	18600	18600	0
118	20231102	171300	1725067490	18600	18600	18600	18600	0
119	20231102	171200	1725067490	18600	18600	18600	18600	0
120	20231102	171100	1725067490	18600	18600	18600	18600	0
121	20231102	171000	1725067490	18600	18600	18600	18600	0
122	20231102	170900	1725067490	18600	18600	18600	18600	1781
123	20231102	170800	1725067490	18600	18600	18600	18600	0
124	20231102	170700	1725067490	18600	18600	18600	18600	0
125	20231102	170600	1725067490	18600	18600	18600	18600	0
126	20231102	170500	1725067490	18600	18600	18600	18600	0
127	20231102	170400	1725067490	18600	18600	18600	18600	0
128	20231102	170300	1725067490	18600	18600	18600	18600	0
129	20231102	170200	1725067490	18600	18600	18600	18600	0
130	20231102	170100	1725067490	18600	18600	18600	18600	0
131	20231102	170000	1725067490	18600	18600	18600	18600	0
132	20231102	165900	1725067490	18600	18600	18600	18600	0
133	20231102	165800	1725067490	18600	18600	18600	18600	0
134	20231102	165700	1725067490	18600	18600	18600	18600	0
135	20231102	165600	1725067490	18600	18600	18600	18600	0
136	20231102	165500	1725067490	18600	18600	18600	18600	0
137	20231102	165400	1725067490	18600	18600	18600	18600	0
138	20231102	165300	1725067490	18600	18600	18600	18600	0
139	20231102	165200	1725067490	18600	18600	18600	18600	0
140	20231102	165100	1725067490	18600	18600	18600	18600	0
141	20231102	165000	1725067490	18600	18600	18600	18600	0
142	20231102	164900	1725067490	18600	18600	18600	18600	0
143	20231102	164800	1725067490	18600	18600	18600	18600	0
144	20231102	164700	1725067490	18600	18600	18600	18600	0
145	20231102	164600	1725067490	18600	18600	18600	18600	0
146	20231102	164500	1725067490	18600	18600	18600	18600	0
147	20231102	164400	1725067490	18600	18600	18600	18600	0
148	20231102	164300	1725067490	18600	18600	18600	18600	0
149	20231102	164200	1725067490	18600	18600	18600	18600	0
150	20231102	164100	1725067490	18600	18600	18600	18600	0
151	20231102	164000	1725067490	18600	18600	18600	18600	0
152	20231102	163900	1725067490	18600	18600	18600	18600	1781
153	20231102	163800	1725067490	18600	18600	18600	18600	0
154	20231102	163700	1725067490	18600	18600	18600	18600	0
155	20231102	163600	1725067490	18600	18600	18600	18600	0
156	20231102	163500	1725067490	18600	18600	18600	18600	0
157	20231102	163400	1725067490	18600	18600	18600	18600	0
158	20231102	163300	1725067490	18600	18600	18600	18600	0
159	20231102	163200	1725067490	18600	18600	18600	18600	0
160	20231102	163100	1725067490	18600	18600	18600	18600	0
161	20231102	163000	1725067490	18600	18600	18600	18600	0
162	20231102	162900	1725067490	18600	18600	18600	18600	0
163	20231102	162800	1725067490	18600	18600	18600	18600	0
164	20231102	162700	1725067490	18600	18600	18600	18600	0
165	20231102	162600	1725067490	18600	18600	18600	18600	0
166	20231102	162500	1725067490	18600	18600	18600	18600	0
167	20231102	162400	1725067490	18600	18600	18600	18600	0
168	20231102	162300	1725067490	18600	18600	18600	18600	0
169	20231102	162200	1725067490	18600	18600	18600	18600	0
170	20231102	162100	1725067490	18600	18600	18600	18600	0
171	20231102	162000	1725067490	18600	18600	18600	18600	0
172	20231102	161900	1725067490	18600	18600	18600	18600	0
173	20231102	161800	1725067490	18600	18600	18600	18600	0
174	20231102	161700	1725067490	18600	18600	18600	18600	0
175	20231102	161600	1725067490	18600	18600	18600	18600	0
176	20231102	161500	1725067490	18600	18600	18600	18600	0
177	20231102	161400	1725067490	18600	18600	18600	18600	0
178	20231102	161300	1725067490	18600	18600	18600	18600	0
179	20231102	161200	1725067490	18600	18600	18600	18600	0
180	20231102	161100	1725067490	18600	18600	18600	18600	0
181	20231102	161000	1725067490	18600	18600	18600	18600	0
182	20231102	160900	1725067490	18600	18600	18600	18600	1781
183	20231102	160800	1725067490	18600	18600	18600	18600	0
184	20231102	160700	1725067490	18600	18600	18600	18600	0
185	20231102	160600	1725067490	18600	18600	18600	18600	0
186	20231102	160500	1725067490	18600	18600	18600	18600	0
187	20231102	160400	1725067490	18600	18600	18600	18600	0
188	20231102	160300	1725067490	18600	18600	18600	18600	0
189	20231102	160200	1725067490	18600	18600	18600	18600	0
190	20231102	160100	1725067490	18600	18600	18600	18600	0
191	20231102	160000	1725067490	18600	18600	18600	18600	0
192	20231102	155900	1725067490	18600	18600	18600	18600	0
193	20231102	155800	1725067490	18600	18600	18600	18600	0
194	20231102	155700	1725067490	18600	18600	18600	18600	0
195	20231102	155600	1725067490	18600	18600	18600	18600	0
196	20231102	155500	1725067490	18600	18600	18600	18600	0
197	20231102	155400	1725067490	18600	18600	18600	18600	0
198	20231102	155300	1725067490	18600	18600	18600	18600	0
199	20231102	155200	1725067490	18600	18600	18600	18600	0
200	20231102	155100	1725067490	18600	18600	18600	18600	0
201	20231102	155000	1725067490	18600	18600	18600	18600	0
202	20231102	154900	1725067490	18600	18600	18600	18600	0
203	20231102	154800	1725067490	18600	18600	18600	18600	0
204	20231102	154700	1725067490	18600	18600	18600	18600	0
205	20231102	154600	1725067490	18600	18600	18600	18600	0
206	20231102	154500	1725067490	18600	18600	18600	18600	0
207	20231102	154400	1725067490	18600	18600	18600	18600	0
208	20231102	154300	1725067490	18600	18600	18600	18600	0
209	20231102	154200	1725067490	18600	18600	18600	18600	0
210	20231102	154100	1725067490	18600	18600	18600	18600	0
211	20231102	154000	1725067490	18600	18600	18600	18600	0
212	20231102	153900	1725067490	18600	18600	18600	18600	1781
213	20231102	153800	1725067490	18600	18600	18600	18600	0
214	20231102	153700	1725067490	18600	18600	18600	18600	0
215	20231102	153600	1725067490	18600	18600	18600	18600	0
216	20231102	153500	1725067490	18600	18600	18600	18600	0
217	20231102	153400	1725067490	18600	18600	18600	18600	0
218	20231102	153300	1725067490	18600	18600	18600	18600	0
219	20231102	153200	1725067490	18600	18600	18600	18600	0
220	20231102	153100	1725067490	18600	18600	18600	18600	0
221	20231102	153000	1725067490	18600	18600	18600	18600	1781
222	20231102	152900	1691940890	18600	18600	18600	18600	0
223	20231102	152800	1691940890	18600	18600	18600	18600	0
224	20231102	152700	1691940890	18600	18600	18600	18600	0
225	20231102	152600	1691940890	18600	18600	18600	18600	0
226	20231102	152500	1691940890	18600	18600	18600	18600	0
227	20231102	152400	1691940890	18600	18600	18600	18600	0
228	20231102	152300	1691940890	18600	18600	18600	18600	0
229	20231102	152200	1691940890	18600	18600	18600	18600	0
230	20231102	152100	1691940890	18600	18600	18600	18600	0
231	20231102	152000	1691940890	18600	18600	18600	18600	0
232	20231102	151900	1691940890	18600	18580	18600	18570	514
233	20231102	151800	1682387080	18590	18590	18600	18590	359
234	20231102	151700	1675713170	18590	18590	18590	18590	45
235	20231102	151600	1674876620	18590	18570	18590	18570	565
236	20231102	151500	1664380490	18580	18580	18580	18570	12
237	20231102	151400	1664157540	18570	18570	18580	18570	228
238	20231102	151300	1659923480	18570	18570	18570	18530	307
239	20231102	151200	1654224110	18570	18540	18570	18540	115
240	20231102	151100	1652091710	18540	18540	18570	18540	3
241	20231102	151000	1652036060	18530	18540	18560	18530	258
242	20231102	150900	1647251710	18570	18570	18570	18570	267
243	20231102	150800	1642293520	18520	18570	18570	18520	30
244	20231102	150700	1641736570	18580	18580	18580	18580	0
245	20231102	150600	1641736570	18580	18610	18610	18520	226
246	20231102	150500	1637545550	18600	18610	18610	18600	77
247	20231102	150400	1636113330	18620	18600	18630	18600	153
248	20231102	150300	1633266810	18600	18630	18630	18600	1199
249	20231102	150200	1610952750	18630	18610	18630	18610	119
250	20231102	150100	1608737020	18600	18580	18600	18580	165
251	20231102	150000	1605668530	18580	18580	18580	18580	54
252	20231102	145900	1604665210	18580	18570	18580	18570	25
253	20231102	145800	1604200770	18580	18580	18580	18580	20
254	20231102	145700	1603829170	18520	18530	18530	18520	158
255	20231102	145600	1600902900	18530	18540	18540	18530	16
256	20231102	145500	1600606370	18540	18540	18540	18540	150
257	20231102	145400	1597825370	18550	18540	18550	18540	33
258	20231102	145300	1597213230	18550	18550	18550	18550	0
259	20231102	145200	1597213230	18550	18580	18580	18550	118
260	20231102	145100	1595022740	18580	18580	18580	18580	71
261	20231102	145000	1593703560	18570	18580	18580	18570	24
262	20231102	144900	1593257670	18580	18560	18580	18560	311
263	20231102	144800	1587485410	18560	18560	18560	18560	29
264	20231102	144700	1586947170	18590	18560	18590	18560	55
265	20231102	144600	1585926280	18570	18580	18580	18570	13
266	20231102	144500	1585684860	18580	18610	18610	18580	5
267	20231102	144400	1585591890	18620	18610	18620	18600	24
268	20231102	144300	1585145270	18610	18630	18630	18610	333
269	20231102	144200	1578944710	18630	18640	18640	18630	197
270	20231102	144100	1575273560	18640	18630	18640	18620	597
271	20231102	144000	1564154010	18630	18580	18630	18580	641
272	20231102	143900	1552231140	18580	18570	18580	18570	221
273	20231102	143800	1548125880	18580	18580	18580	18580	105
274	20231102	143700	1546174980	18570	18540	18580	18540	1692
275	20231102	143600	1514781230	18540	18540	18540	18500	20
276	20231102	143500	1514410470	18540	18510	18540	18510	1306
277	20231102	143400	1490219800	18520	18500	18520	18500	222
278	20231102	143300	1486109710	18480	18480	18480	18480	0
279	20231102	143200	1486109710	18480	18470	18480	18470	69
280	20231102	143100	1484834970	18510	18490	18510	18490	280
281	20231102	143000	1479655030	18500	18500	18500	18500	0
282	20231102	142900	1479655030	18500	18460	18500	18460	224
283	20231102	142800	1475519290	18510	18450	18510	18450	110
284	20231102	142700	1473489190	18510	18510	18510	18510	1
285	20231102	142600	1473470680	18520	18520	18520	18520	0
286	20231102	142500	1473470680	18520	18520	18520	18510	197
287	20231102	142400	1469822250	18450	18510	18510	18450	396
288	20231102	142300	1462497570	18520	18520	18520	18520	0
289	20231102	142200	1462497570	18520	18520	18520	18520	1
290	20231102	142100	1462479050	18520	18470	18520	18470	1622
291	20231102	142000	1432474380	18470	18470	18470	18470	108
292	20231102	141900	1430479620	18490	18490	18490	18490	0
293	20231102	141800	1430479620	18490	18490	18490	18490	20
294	20231102	141700	1430109820	18500	18500	18500	18500	0
295	20231102	141600	1430109820	18500	18500	18500	18500	1281
296	20231102	141500	1406411320	18530	18530	18530	18530	53
297	20231102	141400	1405429230	18540	18540	18540	18540	0
298	20231102	141300	1405429230	18540	18540	18540	18540	0
299	20231102	141200	1405429230	18540	18540	18540	18540	61
300	20231102	141100	1404298290	18540	18530	18540	18480	60
301	20231102	141000	1403186430	18530	18470	18530	18470	36
302	20231102	140900	1402521450	18530	18530	18530	18530	0
303	20231102	140800	1402521450	18530	18530	18530	18530	35
304	20231102	140700	1401872900	18540	18540	18540	18540	0
305	20231102	140600	1401872900	18540	18540	18540	18540	0
306	20231102	140500	1401872900	18540	18530	18540	18530	220
307	20231102	140400	1397796200	18430	18520	18520	18430	81
308	20231102	140300	1396296170	18530	18530	18530	18530	3
309	20231102	140200	1396240580	18530	18520	18530	18520	68
310	20231102	140100	1394980640	18530	18530	18530	18530	25
311	20231102	140000	1394517390	18530	18500	18530	18500	71
312	20231102	135900	1393203590	18500	18410	18500	18410	3277
313	20231102	135800	1332696210	18420	18420	18420	18420	0
314	20231102	135700	1332696210	18420	18420	18420	18420	0
315	20231102	135600	1332696210	18420	18420	18420	18420	1100
316	20231102	135500	1312434210	18420	18420	18420	18420	1
317	20231102	135400	1312415790	18370	18410	18410	18370	1015
318	20231102	135300	1293730040	18420	18430	18430	18420	150
319	20231102	135200	1290966040	18430	18430	18430	18430	0
320	20231102	135100	1290966040	18430	18420	18430	18410	201
321	20231102	135000	1287265320	18410	18410	18410	18410	0
322	20231102	134900	1287265320	18410	18410	18410	18410	85
323	20231102	134800	1285700470	18410	18410	18410	18410	385
324	20231102	134700	1278612620	18410	18410	18410	18410	0
325	20231102	134600	1278612620	18410	18400	18410	18400	227
326	20231102	134500	1274433830	18360	18360	18360	18360	0
327	20231102	134400	1274433830	18360	18360	18360	18360	67
328	20231102	134300	1273203710	18360	18360	18360	18360	61
329	20231102	134200	1272083750	18410	18410	18410	18410	25
330	20231102	134100	1271623500	18400	18400	18400	18400	0
331	20231102	134000	1271623500	18400	18400	18400	18400	6
332	20231102	133900	1271513100	18360	18360	18360	18360	0
333	20231102	133800	1271513100	18360	18360	18360	18360	0
334	20231102	133700	1271513100	18360	18400	18400	18360	1199
335	20231102	133600	1249493430	18400	18380	18400	18380	11
336	20231102	133500	1249291050	18380	18380	18380	18380	0
337	20231102	133400	1249291050	18380	18380	18380	18380	0
338	20231102	133300	1249291050	18380	18400	18400	18380	9
339	20231102	133200	1249125520	18400	18400	18400	18400	2
340	20231102	133100	1249088720	18390	18390	18390	18390	11
341	20231102	133000	1248886430	18390	18390	18390	18390	88
342	20231102	132900	1247268110	18400	18400	18400	18400	73
343	20231102	132800	1245924910	18400	18400	18400	18400	54
344	20231102	132700	1244931310	18400	18400	18400	18400	29
345	20231102	132600	1244397710	18400	18400	18400	18400	150
346	20231102	132500	1241637710	18410	18410	18410	18410	115
347	20231102	132400	1239520560	18410	18410	18410	18410	0
348	20231102	132300	1239520560	18410	18410	18410	18410	11
349	20231102	132200	1239318050	18400	18400	18400	18400	0
350	20231102	132100	1239318050	18400	18400	18400	18400	0
351	20231102	132000	1239318050	18400	18400	18400	18400	90
352	20231102	131900	1237662050	18400	18400	18400	18400	6
353	20231102	131800	1237551650	18440	18440	18440	18440	100
354	20231102	131700	1235707650	18400	18450	18450	18400	146
355	20231102	131600	1233020900	18450	18450	18450	18450	0
356	20231102	131500	1233020900	18450	18450	18450	18450	47
357	20231102	131400	1232153750	18450	18430	18450	18400	173
358	20231102	131300	1228965370	18430	18430	18430	18430	608
359	20231102	131200	1217759930	18430	18430	18430	18430	0
360	20231102	131100	1217759930	18430	18430	18430	18430	18
361	20231102	131000	1217428190	18450	18450	18450	18450	10
362	20231102	130900	1217243690	18450	18430	18450	18430	8
363	20231102	130800	1217096190	18430	18430	18430	18430	35
364	20231102	130700	1216451140	18430	18430	18430	18430	270
365	20231102	130600	1211475040	18420	18420	18420	18420	52
366	20231102	130500	1210517200	18420	18420	18420	18420	54
367	20231102	130400	1209522520	18420	18420	18420	18420	0
368	20231102	130300	1209522520	18420	18420	18420	18420	0
369	20231102	130200	1209522520	18420	18420	18420	18420	0
370	20231102	130100	1209522520	18420	18420	18420	18420	3
371	20231102	130000	1209467260	18420	18420	18420	18420	5
372	20231102	125900	1209375160	18430	18450	18450	18430	33
373	20231102	125800	1208766910	18450	18450	18450	18450	60
374	20231102	125700	1207659910	18450	18420	18450	18420	12
375	20231102	125600	1207438810	18420	18420	18420	18420	6
376	20231102	125500	1207328290	18400	18390	18400	18390	356
377	20231102	125400	1200778830	18390	18390	18390	18390	132
378	20231102	125300	1198351350	18390	18390	18390	18390	100
379	20231102	125200	1196512350	18400	18410	18410	18400	39
380	20231102	125100	1195794660	18410	18420	18420	18410	27
381	20231102	125000	1195297470	18420	18420	18420	18420	65
382	20231102	124900	1194100170	18420	18420	18420	18420	0
383	20231102	124800	1194100170	18420	18430	18430	18420	21
384	20231102	124700	1193713240	18450	18450	18450	18450	0
385	20231102	124600	1193713240	18450	18450	18450	18450	0
386	20231102	124500	1193713240	18450	18450	18450	18450	0
387	20231102	124400	1193713240	18450	18450	18450	18450	2
388	20231102	124300	1193676340	18460	18450	18460	18450	5
389	20231102	124200	1193584050	18430	18430	18430	18430	273
390	20231102	124100	1188552660	18430	18430	18430	18430	0
391	20231102	124000	1188552660	18430	18400	18430	18360	52
392	20231102	123900	1187596970	18410	18420	18430	18410	71
393	20231102	123800	1186289440	18420	18420	18420	18420	100
394	20231102	123700	1184447440	18430	18430	18430	18430	0
395	20231102	123600	1184447440	18430	18440	18440	18430	11
396	20231102	123500	1184244700	18460	18460	18460	18460	1
397	20231102	123400	1184226240	18470	18440	18470	18440	18
398	20231102	123300	1183894170	18440	18440	18440	18440	1
399	20231102	123200	1183875730	18450	18450	18450	18450	10
400	20231102	123100	1183691230	18460	18460	18460	18460	300
401	20231102	123000	1178153230	18460	18460	18460	18460	1
402	20231102	122900	1178134770	18470	18430	18470	18430	94
403	20231102	122800	1176398870	18430	18420	18430	18420	156
404	20231102	122700	1173524320	18420	18420	18420	18420	0
405	20231102	122600	1173524320	18420	18420	18420	18420	0
406	20231102	122500	1173524320	18420	18420	18420	18420	0
407	20231102	122400	1173524320	18420	18420	18420	18420	0
408	20231102	122300	1173524320	18420	18370	18420	18370	76
409	20231102	122200	1172128100	18430	18430	18430	18430	1
410	20231102	122100	1172109670	18420	18420	18420	18410	24
411	20231102	122000	1171667600	18420	18420	18420	18420	161
412	20231102	121900	1168701980	18370	18380	18380	18370	143
413	20231102	121800	1166074920	18370	18370	18370	18370	0
414	20231102	121700	1166074920	18370	18370	18370	18370	250
415	20231102	121600	1161482420	18370	18370	18370	18370	154
416	20231102	121500	1158653440	18420	18420	18420	18420	1
417	20231102	121400	1158635020	18420	18420	18420	18420	15
418	20231102	121300	1158358720	18420	18390	18420	18390	104
419	20231102	121200	1156446010	18390	18360	18390	18360	714
420	20231102	121100	1143336440	18350	18350	18350	18350	10
421	20231102	121000	1143152940	18350	18350	18350	18350	394
422	20231102	120900	1135923040	18360	18360	18360	18360	410
423	20231102	120800	1128395440	18370	18370	18370	18370	171
424	20231102	120700	1125254170	18380	18380	18390	18380	223
425	20231102	120600	1121154330	18390	18390	18390	18390	6
426	20231102	120500	1121043990	18380	18380	18380	18380	1
427	20231102	120400	1121025610	18390	18390	18390	18380	584
428	20231102	120300	1110286850	18420	18420	18420	18420	6
429	20231102	120200	1110176330	18420	18420	18420	18420	6
430	20231102	120100	1110065810	18360	18370	18420	18360	4015
431	20231102	120000	1036309810	18390	18370	18390	18370	1026
432	20231102	115900	1017455900	18370	18380	18380	18370	1055
433	20231102	115800	998071470	18390	18390	18390	18390	63
434	20231102	115700	996912900	18390	18390	18390	18390	111
435	20231102	115600	994871610	18390	18390	18390	18390	25
436	20231102	115500	994411860	18390	18390	18390	18390	105
437	20231102	115400	992480910	18400	18400	18400	18400	171
438	20231102	115300	989334510	18420	18420	18420	18420	11
439	20231102	115200	989131890	18430	18430	18430	18430	89
440	20231102	115100	987491620	18450	18450	18450	18450	0
441	20231102	115000	987491620	18450	18450	18450	18450	0
442	20231102	114900	987491620	18450	18450	18450	18450	0
443	20231102	114800	987491620	18450	18450	18450	18450	0
444	20231102	114700	987491620	18450	18450	18450	18450	0
445	20231102	114600	987491620	18450	18450	18450	18450	98
446	20231102	114500	985683520	18380	18380	18380	18380	0
447	20231102	114400	985683520	18380	18380	18380	18380	0
448	20231102	114300	985683520	18380	18400	18410	18380	186
449	20231102	114200	982259430	18370	18370	18370	18370	20
450	20231102	114100	981892030	18370	18370	18370	18370	106
451	20231102	114000	979944810	18370	18400	18400	18370	194
452	20231102	113900	976380880	18370	18370	18370	18370	0
453	20231102	113800	976380880	18370	18370	18370	18370	0
454	20231102	113700	976380880	18370	18380	18380	18370	10
455	20231102	113600	976197170	18400	18400	18400	18400	10
456	20231102	113500	976013170	18410	18410	18410	18410	3
457	20231102	113400	975957940	18410	18410	18410	18410	0
458	20231102	113300	975957940	18410	18410	18410	18410	0
459	20231102	113200	975957940	18410	18370	18410	18360	270
460	20231102	113100	971000580	18360	18380	18380	18360	114
461	20231102	113000	968906740	18380	18380	18380	18380	177
462	20231102	112900	965653480	18370	18370	18370	18370	100
463	20231102	112800	963816480	18410	18410	18410	18410	0
464	20231102	112700	963816480	18410	18410	18410	18410	0
465	20231102	112600	963816480	18410	18410	18410	18410	0
466	20231102	112500	963816480	18410	18410	18410	18410	0
467	20231102	112400	963816480	18410	18410	18410	18410	0
468	20231102	112300	963816480	18410	18410	18410	18410	0
469	20231102	112200	963816480	18410	18410	18410	18410	4
470	20231102	112100	963742840	18410	18410	18410	18410	9
471	20231102	112000	963577150	18410	18410	18410	18410	0
472	20231102	111900	963577150	18410	18410	18410	18410	24
473	20231102	111800	963135310	18360	18360	18360	18360	117
474	20231102	111700	960987190	18350	18350	18350	18350	452
475	20231102	111600	952692990	18360	18340	18360	18340	762
476	20231102	111500	938717490	18340	18370	18370	18340	1000
477	20231102	111400	920369690	18370	18370	18370	18370	54
478	20231102	111300	919377710	18360	18380	18380	18360	40
479	20231102	111200	918643050	18360	18360	18360	18360	0
480	20231102	111100	918643050	18360	18360	18370	18360	745
481	20231102	111000	904964670	18360	18360	18360	18360	100
482	20231102	110900	903128670	18350	18360	18360	18350	164
483	20231102	110800	900118090	18360	18360	18360	18360	86
484	20231102	110700	898539130	18360	18370	18370	18360	121
485	20231102	110600	896316870	18410	18410	18410	18410	35
486	20231102	110500	895672520	18410	18410	18410	18410	27
487	20231102	110400	895175450	18410	18410	18410	18410	0
488	20231102	110300	895175450	18410	18360	18410	18350	1165
489	20231102	110200	873759350	18370	18400	18400	18370	151
490	20231102	110100	870982730	18360	18360	18360	18360	0
491	20231102	110000	870982730	18360	18360	18400	18360	74
492	20231102	105900	869624050	18360	18400	18400	18360	429
493	20231102	105800	861744110	18400	18410	18410	18400	576
494	20231102	105700	851145160	18410	18410	18410	18410	0
495	20231102	105600	851145160	18410	18430	18430	18410	150
496	20231102	105500	848383640	18430	18410	18430	18410	8
497	20231102	105400	848236260	18410	18410	18410	18410	68
498	20231102	105300	846984380	18460	18460	18460	18460	0
499	20231102	105200	846984380	18460	18410	18460	18400	21
500	20231102	105100	846597750	18460	18410	18460	18410	7
501	20231102	105000	846468780	18400	18400	18400	18400	135
502	20231102	104900	843984780	18490	18490	18490	18490	11
503	20231102	104800	843781390	18400	18400	18490	18400	42
504	20231102	104700	843008500	18470	18390	18470	18370	812
505	20231102	104600	828086460	18370	18370	18370	18360	46
506	20231102	104500	827241660	18370	18390	18390	18370	67
507	20231102	104400	826010780	18390	18390	18390	18390	26
508	20231102	104300	825532640	18400	18410	18420	18400	764
509	20231102	104200	811474860	18420	18430	18430	18420	364
510	20231102	104100	804766810	18420	18420	18430	18420	22
511	20231102	104000	804361550	18430	18470	18470	18430	170
512	20231102	103900	801227350	18480	18480	18520	18480	137
513	20231102	103800	798695510	18480	18510	18510	18480	183
514	20231102	103700	795310760	18510	18510	18510	18510	1
515	20231102	103600	795292250	18520	18560	18560	18520	125
516	20231102	103500	792976920	18530	18550	18570	18530	531
517	20231102	103400	783126770	18520	18520	18520	18500	114
518	20231102	103300	781015570	18520	18570	18570	18520	1426
519	20231102	103200	754575930	18570	18590	18600	18550	1750
520	20231102	103100	722032720	18590	18550	18590	18550	1229
521	20231102	103000	699198010	18550	18540	18550	18540	21
522	20231102	102900	698808470	18540	18530	18550	18530	1428
523	20231102	102800	672346620	18540	18530	18540	18530	370
524	20231102	102700	665490320	18530	18530	18550	18530	413
525	20231102	102600	657834040	18530	18500	18530	18490	1140
526	20231102	102500	636720520	18490	18470	18490	18470	964
527	20231102	102400	618909800	18460	18450	18460	18450	516
528	20231102	102300	609389530	18450	18450	18450	18450	17
529	20231102	102200	609075880	18420	18450	18450	18420	25
530	20231102	102100	608614780	18440	18440	18440	18430	147
531	20231102	102000	605904400	18440	18440	18440	18440	12
532	20231102	101900	605683120	18450	18450	18450	18450	10
533	20231102	101800	605498620	18450	18400	18450	18400	71
534	20231102	101700	604191770	18450	18450	18450	18410	29
535	20231102	101600	603657260	18450	18460	18460	18450	28
536	20231102	101500	603140390	18460	18440	18460	18440	370
537	20231102	101400	596311780	18440	18410	18440	18410	424
538	20231102	101300	588497990	18410	18410	18410	18410	91
539	20231102	101200	586822680	18410	18410	18410	18410	206
540	20231102	101100	583030220	18410	18400	18410	18400	278
541	20231102	101000	577912440	18400	18410	18410	18400	50
542	20231102	100900	576992340	18410	18410	18410	18410	50
543	20231102	100800	576071840	18410	18410	18410	18410	1
544	20231102	100700	576053430	18410	18410	18410	18410	10
545	20231102	100600	575869330	18410	18380	18420	18380	180
546	20231102	100500	572554620	18380	18380	18380	18380	49
547	20231102	100400	571654000	18380	18400	18410	18380	63
548	20231102	100300	570494310	18400	18400	18400	18400	20
549	20231102	100200	570126310	18400	18370	18400	18370	128
550	20231102	100100	567772320	18400	18350	18400	18340	1089
551	20231102	100000	547766750	18340	18350	18360	18340	125
552	20231102	095900	545473520	18350	18350	18350	18350	69
553	20231102	095800	544207370	18360	18370	18370	18360	19
554	20231102	095700	543858520	18370	18370	18370	18370	500
555	20231102	095600	534673520	18350	18350	18350	18350	1
556	20231102	095500	534655170	18350	18350	18350	18350	50
557	20231102	095400	533737670	18370	18370	18370	18370	4
558	20231102	095300	533664190	18380	18380	18380	18380	0
559	20231102	095200	533664190	18380	18380	18380	18380	91
560	20231102	095100	531991610	18380	18390	18390	18380	12
561	20231102	095000	531770940	18390	18380	18390	18380	118
562	20231102	094900	529602000	18390	18330	18390	18330	527
563	20231102	094800	519913070	18380	18380	18380	18330	233
564	20231102	094700	515630730	18380	18370	18380	18370	144
565	20231102	094600	512985000	18310	18370	18370	18310	20
566	20231102	094500	512618590	18350	18280	18350	18270	452
567	20231102	094400	504342900	18260	18260	18260	18260	93
568	20231102	094300	502644720	18250	18250	18250	18250	1
569	20231102	094200	502626470	18250	18250	18260	18250	1186
570	20231102	094100	480977180	18250	18250	18250	18240	142
571	20231102	094000	478386090	18250	18250	18250	18250	25
572	20231102	093900	477929840	18250	18260	18260	18250	100
573	20231102	093800	476104630	18260	18270	18270	18260	94
574	20231102	093700	474387260	18280	18280	18280	18270	50
575	20231102	093600	473473290	18280	18250	18280	18240	562
576	20231102	093500	463216260	18250	18290	18290	18250	1856
577	20231102	093400	429342780	18290	18290	18310	18290	1270
578	20231102	093300	406114460	18290	18290	18290	18230	1217
579	20231102	093200	383886380	18290	18300	18300	18270	20
580	20231102	093100	383520740	18300	18280	18300	18270	179
581	20231102	093000	380248730	18300	18320	18320	18300	7
582	20231102	092900	380120570	18320	18310	18320	18310	7
583	20231102	092800	379992340	18320	18300	18320	18280	791
584	20231102	092700	365521160	18320	18300	18320	18300	93
585	20231102	092600	363819240	18280	18280	18280	18280	57
586	20231102	092500	362777280	18300	18330	18330	18290	1436
587	20231102	092400	336481250	18340	18370	18370	18340	44
588	20231102	092300	335674180	18380	18380	18380	18380	10
589	20231102	092200	335490380	18330	18380	18400	18330	281
590	20231102	092100	330325500	18410	18380	18430	18380	499
591	20231102	092000	321146410	18310	18370	18380	18310	450
592	20231102	091900	312884250	18370	18300	18370	18300	61
593	20231102	091800	311767460	18300	18300	18310	18300	139
594	20231102	091700	309223750	18370	18380	18380	18370	3
595	20231102	091600	309168620	18400	18350	18400	18350	1568
596	20231102	091500	280363310	18350	18370	18370	18350	25
597	20231102	091400	279904290	18370	18220	18370	18220	288
598	20231102	091300	274624510	18210	18220	18220	18210	52
599	20231102	091200	273677090	18210	18280	18300	18210	730
600	20231102	091100	260342080	18210	18290	18290	18210	62
601	20231102	091000	259209220	18290	18200	18290	18170	722
602	20231102	090900	246049420	18150	18170	18170	18150	283
603	20231102	090800	240907470	18140	18100	18190	18100	716
604	20231102	090700	227895180	18090	18100	18120	18080	235
605	20231102	090600	223643210	18100	18090	18100	18080	214
606	20231102	090500	219770890	18080	18090	18230	18070	2014
607	20231102	090400	183338060	18090	18090	18230	18090	1999
608	20231102	090300	147143380	18090	18270	18270	18050	3289
609	20231102	090200	87312030	18260	18360	18400	18260	1718
610	20231102	090100	55833030	18400	18250	18440	18250	1227
611	20231102	090000	33286800	18240	18200	18340	18200	1828