KissMeData/052400/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193100	1009988810	18530	18530	18530	18530	1670
3	20231106	193000	1009988810	18530	18530	18530	18530	0
4	20231106	192900	1009988810	18530	18530	18530	18530	0
5	20231106	192800	1009988810	18530	18530	18530	18530	0
6	20231106	192700	1009988810	18530	18530	18530	18530	0
7	20231106	192600	1009988810	18530	18530	18530	18530	0
8	20231106	192500	1009988810	18530	18530	18530	18530	0
9	20231106	192400	1009988810	18530	18530	18530	18530	0
10	20231106	192300	1009988810	18530	18530	18530	18530	0
11	20231106	192200	1009988810	18530	18530	18530	18530	0
12	20231106	192100	1009988810	18530	18530	18530	18530	0
13	20231106	192000	1009988810	18530	18530	18530	18530	0
14	20231106	191900	1009988810	18530	18530	18530	18530	0
15	20231106	191800	1009988810	18530	18530	18530	18530	0
16	20231106	191700	1009988810	18530	18530	18530	18530	0
17	20231106	191600	1009988810	18530	18530	18530	18530	0
18	20231106	191500	1009988810	18530	18530	18530	18530	0
19	20231106	191400	1009988810	18530	18530	18530	18530	0
20	20231106	191300	1009988810	18530	18530	18530	18530	0
21	20231106	191200	1009988810	18530	18530	18530	18530	0
22	20231106	191100	1009988810	18530	18530	18530	18530	0
23	20231106	191000	1009988810	18530	18530	18530	18530	0
24	20231106	190900	1009988810	18530	18530	18530	18530	0
25	20231106	190800	1009988810	18530	18530	18530	18530	0
26	20231106	190700	1009988810	18530	18530	18530	18530	0
27	20231106	190600	1009988810	18530	18530	18530	18530	0
28	20231106	190500	1009988810	18530	18530	18530	18530	0
29	20231106	190400	1009988810	18530	18530	18530	18530	0
30	20231106	190300	1009988810	18530	18530	18530	18530	0
31	20231106	190200	1009988810	18530	18530	18530	18530	0
32	20231106	190100	1009988810	18530	18530	18530	18530	1670
33	20231106	190000	1009988810	18530	18530	18530	18530	0
34	20231106	185900	1009988810	18530	18530	18530	18530	0
35	20231106	185800	1009988810	18530	18530	18530	18530	0
36	20231106	185700	1009988810	18530	18530	18530	18530	0
37	20231106	185600	1009988810	18530	18530	18530	18530	0
38	20231106	185500	1009988810	18530	18530	18530	18530	0
39	20231106	185400	1009988810	18530	18530	18530	18530	0
40	20231106	185300	1009988810	18530	18530	18530	18530	0
41	20231106	185200	1009988810	18530	18530	18530	18530	0
42	20231106	185100	1009988810	18530	18530	18530	18530	0
43	20231106	185000	1009988810	18530	18530	18530	18530	0
44	20231106	184900	1009988810	18530	18530	18530	18530	0
45	20231106	184800	1009988810	18530	18530	18530	18530	0
46	20231106	184700	1009988810	18530	18530	18530	18530	0
47	20231106	184600	1009988810	18530	18530	18530	18530	0
48	20231106	184500	1009988810	18530	18530	18530	18530	0
49	20231106	184400	1009988810	18530	18530	18530	18530	0
50	20231106	184300	1009988810	18530	18530	18530	18530	0
51	20231106	184200	1009988810	18530	18530	18530	18530	0
52	20231106	184100	1009988810	18530	18530	18530	18530	0
53	20231106	184000	1009988810	18530	18530	18530	18530	0
54	20231106	183900	1009988810	18530	18530	18530	18530	0
55	20231106	183800	1009988810	18530	18530	18530	18530	0
56	20231106	183700	1009988810	18530	18530	18530	18530	0
57	20231106	183600	1009988810	18530	18530	18530	18530	0
58	20231106	183500	1009988810	18530	18530	18530	18530	0
59	20231106	183400	1009988810	18530	18530	18530	18530	0
60	20231106	183300	1009988810	18530	18530	18530	18530	0
61	20231106	183200	1009988810	18530	18530	18530	18530	0
62	20231106	183100	1009988810	18530	18530	18530	18530	1670
63	20231106	183000	1009988810	18530	18530	18530	18530	0
64	20231106	182900	1009988810	18530	18530	18530	18530	0
65	20231106	182800	1009988810	18530	18530	18530	18530	0
66	20231106	182700	1009988810	18530	18530	18530	18530	0
67	20231106	182600	1009988810	18530	18530	18530	18530	0
68	20231106	182500	1009988810	18530	18530	18530	18530	0
69	20231106	182400	1009988810	18530	18530	18530	18530	0
70	20231106	182300	1009988810	18530	18530	18530	18530	0
71	20231106	182200	1009988810	18530	18530	18530	18530	0
72	20231106	182100	1009988810	18530	18530	18530	18530	0
73	20231106	182000	1009988810	18530	18530	18530	18530	0
74	20231106	181900	1009988810	18530	18530	18530	18530	0
75	20231106	181800	1009988810	18530	18530	18530	18530	0
76	20231106	181700	1009988810	18530	18530	18530	18530	0
77	20231106	181600	1009988810	18530	18530	18530	18530	0
78	20231106	181500	1009988810	18530	18530	18530	18530	0
79	20231106	181400	1009988810	18530	18530	18530	18530	0
80	20231106	181300	1009988810	18530	18530	18530	18530	0
81	20231106	181200	1009988810	18530	18530	18530	18530	0
82	20231106	181100	1009988810	18530	18530	18530	18530	0
83	20231106	181000	1009988810	18530	18530	18530	18530	0
84	20231106	180900	1009988810	18530	18530	18530	18530	0
85	20231106	180800	1009988810	18530	18530	18530	18530	0
86	20231106	180700	1009988810	18530	18530	18530	18530	0
87	20231106	180600	1009988810	18530	18530	18530	18530	0
88	20231106	180500	1009988810	18530	18530	18530	18530	0
89	20231106	180400	1009988810	18530	18530	18530	18530	0
90	20231106	180300	1009988810	18530	18530	18530	18530	0
91	20231106	180200	1009988810	18530	18530	18530	18530	0
92	20231106	180100	1009988810	18530	18530	18530	18530	1670
93	20231106	180000	1009988810	18530	18530	18530	18530	0
94	20231106	175900	1009988810	18530	18530	18530	18530	0
95	20231106	175800	1009988810	18530	18530	18530	18530	0
96	20231106	175700	1009988810	18530	18530	18530	18530	0
97	20231106	175600	1009988810	18530	18530	18530	18530	0
98	20231106	175500	1009988810	18530	18530	18530	18530	0
99	20231106	175400	1009988810	18530	18530	18530	18530	0
100	20231106	175300	1009988810	18530	18530	18530	18530	0
101	20231106	175200	1009988810	18530	18530	18530	18530	0
102	20231106	175100	1009988810	18530	18530	18530	18530	0
103	20231106	175000	1009988810	18530	18530	18530	18530	0
104	20231106	174900	1009988810	18530	18530	18530	18530	0
105	20231106	174800	1009988810	18530	18530	18530	18530	0
106	20231106	174700	1009988810	18530	18530	18530	18530	0
107	20231106	174600	1009988810	18530	18530	18530	18530	0
108	20231106	174500	1009988810	18530	18530	18530	18530	0
109	20231106	174400	1009988810	18530	18530	18530	18530	0
110	20231106	174300	1009988810	18530	18530	18530	18530	0
111	20231106	174200	1009988810	18530	18530	18530	18530	0
112	20231106	174100	1009988810	18530	18530	18530	18530	0
113	20231106	174000	1009988810	18530	18530	18530	18530	0
114	20231106	173900	1009988810	18530	18530	18530	18530	0
115	20231106	173800	1009988810	18530	18530	18530	18530	0
116	20231106	173700	1009988810	18530	18530	18530	18530	0
117	20231106	173600	1009988810	18530	18530	18530	18530	0
118	20231106	173500	1009988810	18530	18530	18530	18530	0
119	20231106	173400	1009988810	18530	18530	18530	18530	0
120	20231106	173300	1009988810	18530	18530	18530	18530	0
121	20231106	173200	1009988810	18530	18530	18530	18530	0
122	20231106	173100	1009988810	18530	18530	18530	18530	1670
123	20231106	173000	1009988810	18530	18530	18530	18530	0
124	20231106	172900	1009988810	18530	18530	18530	18530	0
125	20231106	172800	1009988810	18530	18530	18530	18530	0
126	20231106	172700	1009988810	18530	18530	18530	18530	0
127	20231106	172600	1009988810	18530	18530	18530	18530	0
128	20231106	172500	1009988810	18530	18530	18530	18530	0
129	20231106	172400	1009988810	18530	18530	18530	18530	0
130	20231106	172300	1009988810	18530	18530	18530	18530	0
131	20231106	172200	1009988810	18530	18530	18530	18530	0
132	20231106	172100	1009988810	18530	18530	18530	18530	0
133	20231106	172000	1009988810	18530	18530	18530	18530	0
134	20231106	171900	1009988810	18530	18530	18530	18530	0
135	20231106	171800	1009988810	18530	18530	18530	18530	0
136	20231106	171700	1009988810	18530	18530	18530	18530	0
137	20231106	171600	1009988810	18530	18530	18530	18530	0
138	20231106	171500	1009988810	18530	18530	18530	18530	0
139	20231106	171400	1009988810	18530	18530	18530	18530	0
140	20231106	171300	1009988810	18530	18530	18530	18530	0
141	20231106	171200	1009988810	18530	18530	18530	18530	0
142	20231106	171100	1009988810	18530	18530	18530	18530	0
143	20231106	171000	1009988810	18530	18530	18530	18530	0
144	20231106	170900	1009988810	18530	18530	18530	18530	0
145	20231106	170800	1009988810	18530	18530	18530	18530	0
146	20231106	170700	1009988810	18530	18530	18530	18530	0
147	20231106	170600	1009988810	18530	18530	18530	18530	0
148	20231106	170500	1009988810	18530	18530	18530	18530	0
149	20231106	170400	1009988810	18530	18530	18530	18530	0
150	20231106	170300	1009988810	18530	18530	18530	18530	0
151	20231106	170200	1009988810	18530	18530	18530	18530	0
152	20231106	170100	1009988810	18530	18530	18530	18530	1670
153	20231106	170000	1009988810	18530	18530	18530	18530	0
154	20231106	165900	1009988810	18530	18530	18530	18530	0
155	20231106	165800	1009988810	18530	18530	18530	18530	0
156	20231106	165700	1009988810	18530	18530	18530	18530	0
157	20231106	165600	1009988810	18530	18530	18530	18530	0
158	20231106	165500	1009988810	18530	18530	18530	18530	0
159	20231106	165400	1009988810	18530	18530	18530	18530	0
160	20231106	165300	1009988810	18530	18530	18530	18530	0
161	20231106	165200	1009988810	18530	18530	18530	18530	0
162	20231106	165100	1009988810	18530	18530	18530	18530	0
163	20231106	165000	1009988810	18530	18530	18530	18530	0
164	20231106	164900	1009988810	18530	18530	18530	18530	0
165	20231106	164800	1009988810	18530	18530	18530	18530	0
166	20231106	164700	1009988810	18530	18530	18530	18530	0
167	20231106	164600	1009988810	18530	18530	18530	18530	0
168	20231106	164500	1009988810	18530	18530	18530	18530	0
169	20231106	164400	1009988810	18530	18530	18530	18530	0
170	20231106	164300	1009988810	18530	18530	18530	18530	0
171	20231106	164200	1009988810	18530	18530	18530	18530	0
172	20231106	164100	1009988810	18530	18530	18530	18530	0
173	20231106	164000	1009988810	18530	18530	18530	18530	0
174	20231106	163900	1009988810	18530	18530	18530	18530	0
175	20231106	163800	1009988810	18530	18530	18530	18530	0
176	20231106	163700	1009988810	18530	18530	18530	18530	0
177	20231106	163600	1009988810	18530	18530	18530	18530	0
178	20231106	163500	1009988810	18530	18530	18530	18530	0
179	20231106	163400	1009988810	18530	18530	18530	18530	0
180	20231106	163300	1009988810	18530	18530	18530	18530	0
181	20231106	163200	1009988810	18530	18530	18530	18530	0
182	20231106	163100	1009988810	18530	18530	18530	18530	1670
183	20231106	163000	1009988810	18530	18530	18530	18530	0
184	20231106	162900	1009988810	18530	18530	18530	18530	0
185	20231106	162800	1009988810	18530	18530	18530	18530	0
186	20231106	162700	1009988810	18530	18530	18530	18530	0
187	20231106	162600	1009988810	18530	18530	18530	18530	0
188	20231106	162500	1009988810	18530	18530	18530	18530	0
189	20231106	162400	1009988810	18530	18530	18530	18530	0
190	20231106	162300	1009988810	18530	18530	18530	18530	0
191	20231106	162200	1009988810	18530	18530	18530	18530	0
192	20231106	162100	1009988810	18530	18530	18530	18530	0
193	20231106	162000	1009988810	18530	18530	18530	18530	0
194	20231106	161900	1009988810	18530	18530	18530	18530	0
195	20231106	161800	1009988810	18530	18530	18530	18530	0
196	20231106	161700	1009988810	18530	18530	18530	18530	0
197	20231106	161600	1009988810	18530	18530	18530	18530	0
198	20231106	161500	1009988810	18530	18530	18530	18530	0
199	20231106	161400	1009988810	18530	18530	18530	18530	0
200	20231106	161300	1009988810	18530	18530	18530	18530	0
201	20231106	161200	1009988810	18530	18530	18530	18530	0
202	20231106	161100	1009988810	18530	18530	18530	18530	0
203	20231106	161000	1009988810	18530	18530	18530	18530	0
204	20231106	160900	1009988810	18530	18530	18530	18530	0
205	20231106	160800	1009988810	18530	18530	18530	18530	0
206	20231106	160700	1009988810	18530	18530	18530	18530	0
207	20231106	160600	1009988810	18530	18530	18530	18530	0
208	20231106	160500	1009988810	18530	18530	18530	18530	0
209	20231106	160400	1009988810	18530	18530	18530	18530	0
210	20231106	160300	1009988810	18530	18530	18530	18530	0
211	20231106	160200	1009988810	18530	18530	18530	18530	0
212	20231106	160100	1009988810	18530	18530	18530	18530	1670
213	20231106	160000	1009988810	18530	18530	18530	18530	0
214	20231106	155900	1009988810	18530	18530	18530	18530	0
215	20231106	155800	1009988810	18530	18530	18530	18530	0
216	20231106	155700	1009988810	18530	18530	18530	18530	0
217	20231106	155600	1009988810	18530	18530	18530	18530	0
218	20231106	155500	1009988810	18530	18530	18530	18530	0
219	20231106	155400	1009988810	18530	18530	18530	18530	0
220	20231106	155300	1009988810	18530	18530	18530	18530	0
221	20231106	155200	1009988810	18530	18530	18530	18530	0
222	20231106	155100	1009988810	18530	18530	18530	18530	0
223	20231106	155000	1009988810	18530	18530	18530	18530	0
224	20231106	154900	1009988810	18530	18530	18530	18530	0
225	20231106	154800	1009988810	18530	18530	18530	18530	0
226	20231106	154700	1009988810	18530	18530	18530	18530	0
227	20231106	154600	1009988810	18530	18530	18530	18530	0
228	20231106	154500	1009988810	18530	18530	18530	18530	0
229	20231106	154400	1009988810	18530	18530	18530	18530	0
230	20231106	154300	1009988810	18530	18530	18530	18530	0
231	20231106	154200	1009988810	18530	18530	18530	18530	0
232	20231106	154100	1009988810	18530	18530	18530	18530	0
233	20231106	154000	1009988810	18530	18530	18530	18530	0
234	20231106	153900	1009988810	18530	18530	18530	18530	0
235	20231106	153800	1009988810	18530	18530	18530	18530	0
236	20231106	153700	1009988810	18530	18530	18530	18530	0
237	20231106	153600	1009988810	18530	18530	18530	18530	0
238	20231106	153500	1009988810	18530	18530	18530	18530	0
239	20231106	153400	1009988810	18530	18530	18530	18530	0
240	20231106	153300	1009988810	18530	18530	18530	18530	0
241	20231106	153200	1009988810	18530	18530	18530	18530	0
242	20231106	153100	1009988810	18530	18530	18530	18530	1670
243	20231106	153000	1009988810	18530	18530	18530	18530	1670
244	20231106	152900	979043710	18560	18560	18560	18560	0
245	20231106	152800	979043710	18560	18560	18560	18560	0
246	20231106	152700	979043710	18560	18560	18560	18560	0
247	20231106	152600	979043710	18560	18560	18560	18560	0
248	20231106	152500	979043710	18560	18560	18560	18560	0
249	20231106	152400	979043710	18560	18560	18560	18560	0
250	20231106	152300	979043710	18560	18560	18560	18560	0
251	20231106	152200	979043710	18560	18560	18560	18560	0
252	20231106	152100	979043710	18560	18560	18560	18560	0
253	20231106	152000	979043710	18560	18560	18560	18560	0
254	20231106	151900	979043710	18560	18550	18570	18450	1065
255	20231106	151800	959353990	18550	18530	18550	18520	877
256	20231106	151700	943096430	18530	18520	18530	18520	275
257	20231106	151600	938001430	18530	18530	18530	18520	106
258	20231106	151500	936037330	18520	18520	18520	18520	10
259	20231106	151400	935852130	18520	18530	18530	18520	20
260	20231106	151300	935481690	18540	18540	18540	18540	0
261	20231106	151200	935481690	18540	18540	18540	18510	8
262	20231106	151100	935333520	18510	18550	18550	18510	2
263	20231106	151000	935296460	18510	18520	18550	18510	51
264	20231106	150900	934352380	18550	18550	18550	18550	0
265	20231106	150800	934352380	18550	18550	18550	18550	9
266	20231106	150700	934185430	18550	18550	18550	18550	316
267	20231106	150600	928323630	18550	18550	18550	18550	0
268	20231106	150500	928323630	18550	18550	18550	18550	27
269	20231106	150400	927822780	18550	18550	18550	18550	0
270	20231106	150300	927822780	18550	18550	18550	18550	0
271	20231106	150200	927822780	18550	18550	18550	18550	158
272	20231106	150100	924891880	18550	18550	18550	18550	102
273	20231106	150000	922999780	18480	18480	18480	18480	16
274	20231106	145900	922704100	18550	18550	18550	18550	5
275	20231106	145800	922611350	18560	18560	18560	18560	0
276	20231106	145700	922611350	18560	18480	18560	18470	450
277	20231106	145600	914278860	18470	18500	18500	18470	27
278	20231106	145500	913779570	18560	18500	18560	18500	370
279	20231106	145400	906934390	18480	18510	18510	18480	1607
280	20231106	145300	877205530	18510	18510	18560	18510	127
281	20231106	145200	874854610	18510	18530	18530	18510	418
282	20231106	145100	867112350	18560	18560	18560	18560	20
283	20231106	145000	866741150	18570	18570	18570	18570	33
284	20231106	144900	866128340	18570	18580	18580	18570	12
285	20231106	144800	865905470	18570	18570	18570	18570	39
286	20231106	144700	865181240	18570	18580	18580	18570	302
287	20231106	144600	859573080	18570	18570	18570	18570	171
288	20231106	144500	856397610	18570	18570	18570	18570	0
289	20231106	144400	856397610	18570	18570	18570	18570	118
290	20231106	144300	854206350	18570	18570	18570	18570	200
291	20231106	144200	850492350	18570	18570	18570	18570	19
292	20231106	144100	850139520	18570	18570	18570	18570	2
293	20231106	144000	850102380	18570	18570	18570	18570	0
294	20231106	143900	850102380	18570	18570	18570	18560	174
295	20231106	143800	846871260	18580	18580	18580	18580	7
296	20231106	143700	846741200	18580	18570	18580	18560	985
297	20231106	143600	828440000	18520	18530	18530	18520	100
298	20231106	143500	826587950	18530	18530	18530	18530	0
299	20231106	143400	826587950	18530	18530	18530	18530	100
300	20231106	143300	824734950	18530	18580	18580	18530	30
301	20231106	143200	824178550	18520	18520	18520	18520	0
302	20231106	143100	824178550	18520	18520	18520	18520	0
303	20231106	143000	824178550	18520	18540	18540	18520	1500
304	20231106	142900	796394350	18560	18670	18680	18560	1365
305	20231106	142800	771014890	18720	18720	18720	18720	0
306	20231106	142700	771014890	18720	18720	18720	18720	0
307	20231106	142600	771014890	18720	18720	18720	18720	0
308	20231106	142500	771014890	18720	18720	18720	18720	0
309	20231106	142400	771014890	18720	18720	18720	18720	0
310	20231106	142300	771014890	18720	18670	18720	18670	32
311	20231106	142200	770415900	18670	18670	18670	18670	102
312	20231106	142100	768511560	18720	18720	18720	18720	100
313	20231106	142000	766639560	18720	18720	18720	18720	0
314	20231106	141900	766639560	18720	18710	18720	18710	28
315	20231106	141800	766115600	18710	18710	18710	18710	48
316	20231106	141700	765217520	18710	18710	18710	18710	0
317	20231106	141600	765217520	18710	18710	18710	18710	0
318	20231106	141500	765217520	18710	18710	18710	18710	0
319	20231106	141400	765217520	18710	18710	18710	18710	0
320	20231106	141300	765217520	18710	18710	18710	18710	0
321	20231106	141200	765217520	18710	18710	18710	18710	0
322	20231106	141100	765217520	18710	18700	18710	18700	11
323	20231106	141000	765011810	18720	18720	18720	18720	0
324	20231106	140900	765011810	18720	18720	18720	18720	1
325	20231106	140800	764993090	18730	18730	18730	18730	0
326	20231106	140700	764993090	18730	18730	18730	18730	0
327	20231106	140600	764993090	18730	18730	18730	18730	1
328	20231106	140500	764974360	18670	18670	18670	18670	101
329	20231106	140400	763088690	18730	18730	18730	18730	0
330	20231106	140300	763088690	18730	18660	18730	18660	17
331	20231106	140200	762770750	18650	18650	18650	18650	111
332	20231106	140100	760700600	18650	18680	18680	18650	236
333	20231106	140000	756296640	18760	18760	18760	18760	0
334	20231106	135900	756296640	18760	18760	18760	18760	0
335	20231106	135800	756296640	18760	18760	18760	18760	54
336	20231106	135700	755283600	18760	18760	18760	18760	0
337	20231106	135600	755283600	18760	18760	18760	18760	0
338	20231106	135500	755283600	18760	18760	18760	18760	0
339	20231106	135400	755283600	18760	18760	18760	18760	0
340	20231106	135300	755283600	18760	18760	18760	18760	71
341	20231106	135200	753951640	18660	18670	18670	18660	57
342	20231106	135100	752888000	18770	18770	18770	18770	0
343	20231106	135000	752888000	18770	18770	18770	18770	0
344	20231106	134900	752888000	18770	18770	18770	18770	0
345	20231106	134800	752888000	18770	18770	18770	18770	0
346	20231106	134700	752888000	18770	18770	18770	18770	18
347	20231106	134600	752550140	18770	18770	18770	18770	12
348	20231106	134500	752324900	18770	18770	18770	18770	0
349	20231106	134400	752324900	18770	18770	18770	18770	3
350	20231106	134300	752268590	18770	18750	18770	18750	173
351	20231106	134200	749023200	18750	18750	18750	18750	0
352	20231106	134100	749023200	18750	18750	18750	18750	0
353	20231106	134000	749023200	18750	18740	18750	18740	20
354	20231106	133900	748648240	18750	18750	18750	18750	0
355	20231106	133800	748648240	18750	18750	18750	18750	0
356	20231106	133700	748648240	18750	18750	18750	18750	0
357	20231106	133600	748648240	18750	18710	18750	18710	2720
358	20231106	133500	697648360	18710	18650	18710	18650	814
359	20231106	133400	682428620	18650	18650	18650	18650	12
360	20231106	133300	682204820	18650	18650	18650	18650	11
361	20231106	133200	681999670	18600	18600	18600	18600	0
362	20231106	133100	681999670	18600	18600	18600	18600	0
363	20231106	133000	681999670	18600	18600	18600	18600	64
364	20231106	132900	680809270	18600	18580	18600	18580	23
365	20231106	132800	680381510	18580	18580	18580	18580	7
366	20231106	132700	680251450	18570	18570	18570	18570	184
367	20231106	132600	676834570	18570	18560	18570	18560	45
368	20231106	132500	675999330	18560	18540	18560	18530	200
369	20231106	132400	672288990	18550	18540	18550	18540	28
370	20231106	132300	671769850	18540	18540	18540	18540	34
371	20231106	132200	671139490	18540	18540	18540	18540	30
372	20231106	132100	670583290	18540	18540	18540	18540	1
373	20231106	132000	670564750	18530	18520	18530	18520	237
374	20231106	131900	666173710	18510	18510	18510	18510	0
375	20231106	131800	666173710	18510	18510	18510	18510	5
376	20231106	131700	666081160	18510	18510	18510	18510	232
377	20231106	131600	661786840	18510	18510	18510	18510	103
378	20231106	131500	659880310	18510	18510	18510	18510	0
379	20231106	131400	659880310	18510	18510	18510	18510	1
380	20231106	131300	659861800	18500	18500	18500	18500	0
381	20231106	131200	659861800	18500	18500	18500	18500	0
382	20231106	131100	659861800	18500	18500	18500	18500	0
383	20231106	131000	659861800	18500	18500	18500	18500	0
384	20231106	130900	659861800	18500	18500	18500	18500	0
385	20231106	130800	659861800	18500	18500	18500	18500	1
386	20231106	130700	659843300	18500	18510	18510	18500	33
387	20231106	130600	659232750	18510	18510	18510	18510	0
388	20231106	130500	659232750	18510	18510	18510	18510	0
389	20231106	130400	659232750	18510	18510	18510	18510	1
390	20231106	130300	659214240	18520	18520	18520	18520	2
391	20231106	130200	659177200	18500	18500	18500	18500	0
392	20231106	130100	659177200	18500	18500	18500	18500	0
393	20231106	130000	659177200	18500	18500	18500	18500	0
394	20231106	125900	659177200	18500	18500	18500	18500	77
395	20231106	125800	657752700	18500	18500	18500	18500	400
396	20231106	125700	650352700	18500	18500	18500	18500	0
397	20231106	125600	650352700	18500	18500	18500	18500	10
398	20231106	125500	650167700	18500	18500	18500	18500	11
399	20231106	125400	649964200	18480	18480	18480	18480	10
400	20231106	125300	649779400	18480	18480	18480	18480	0
401	20231106	125200	649779400	18480	18480	18480	18480	60
402	20231106	125100	648670600	18480	18480	18480	18480	140
403	20231106	125000	646083400	18460	18460	18460	18460	0
404	20231106	124900	646083400	18460	18460	18460	18460	0
405	20231106	124800	646083400	18460	18460	18460	18460	0
406	20231106	124700	646083400	18460	18470	18470	18460	10
407	20231106	124600	645898710	18460	18460	18460	18460	1056
408	20231106	124500	626404950	18460	18460	18460	18460	0
409	20231106	124400	626404950	18460	18460	18460	18460	5
410	20231106	124300	626312650	18470	18470	18470	18470	0
411	20231106	124200	626312650	18470	18470	18470	18470	4
412	20231106	124100	626238770	18460	18460	18460	18460	0
413	20231106	124000	626238770	18460	18460	18460	18460	6
414	20231106	123900	626128010	18460	18460	18460	18460	9
415	20231106	123800	625961870	18460	18460	18460	18460	55
416	20231106	123700	624946570	18460	18470	18470	18460	6
417	20231106	123600	624835770	18470	18470	18470	18470	40
418	20231106	123500	624096970	18480	18480	18480	18480	7
419	20231106	123400	623967610	18470	18470	18470	18470	83
420	20231106	123300	622434600	18480	18480	18480	18480	0
421	20231106	123200	622434600	18480	18480	18480	18480	0
422	20231106	123100	622434600	18480	18480	18480	18480	2
423	20231106	123000	622397640	18480	18480	18480	18480	1
424	20231106	122900	622379160	18470	18470	18470	18470	1
425	20231106	122800	622360690	18480	18480	18480	18480	0
426	20231106	122700	622360690	18480	18470	18480	18470	112
427	20231106	122600	620291030	18470	18470	18470	18470	0
428	20231106	122500	620291030	18470	18470	18470	18470	0
429	20231106	122400	620291030	18470	18470	18470	18470	0
430	20231106	122300	620291030	18470	18470	18470	18470	0
431	20231106	122200	620291030	18470	18470	18470	18470	150
432	20231106	122100	617520530	18470	18470	18470	18470	142
433	20231106	122000	614897790	18470	18470	18470	18470	0
434	20231106	121900	614897790	18470	18470	18470	18470	1
435	20231106	121800	614879320	18460	18460	18460	18460	171
436	20231106	121700	611722660	18460	18460	18460	18460	1
437	20231106	121600	611704200	18430	18450	18450	18430	672
438	20231106	121500	599310800	18450	18480	18490	18450	1014
439	20231106	121400	580585290	18490	18490	18490	18490	0
440	20231106	121300	580585290	18490	18490	18490	18490	1
441	20231106	121200	580566800	18480	18480	18480	18480	0
442	20231106	121100	580566800	18480	18480	18480	18480	5
443	20231106	121000	580474400	18480	18480	18480	18480	22
444	20231106	120900	580067840	18480	18470	18480	18470	25
445	20231106	120800	579605940	18480	18480	18480	18480	33
446	20231106	120700	578996100	18480	18480	18480	18480	115
447	20231106	120600	576870900	18480	18480	18480	18480	10
448	20231106	120500	576686100	18490	18480	18490	18480	85
449	20231106	120400	575114500	18480	18480	18480	18480	5
450	20231106	120300	575022100	18480	18480	18480	18480	0
451	20231106	120200	575022100	18480	18480	18480	18480	10
452	20231106	120100	574837300	18480	18480	18480	18480	0
453	20231106	120000	574837300	18480	18470	18490	18470	223
454	20231106	115900	570714060	18460	18460	18460	18460	24
455	20231106	115800	570271020	18460	18460	18460	18460	0
456	20231106	115700	570271020	18460	18460	18460	18460	7
457	20231106	115600	570141800	18460	18460	18460	18460	3
458	20231106	115500	570086420	18460	18460	18460	18460	1
459	20231106	115400	570067960	18460	18460	18460	18460	1
460	20231106	115300	570049500	18490	18490	18490	18490	0
461	20231106	115200	570049500	18490	18470	18490	18470	14
462	20231106	115100	569790840	18470	18470	18470	18470	70
463	20231106	115000	568497940	18480	18480	18480	18480	25
464	20231106	114900	568035940	18450	18440	18450	18440	316
465	20231106	114800	562206940	18430	18430	18430	18430	0
466	20231106	114700	562206940	18430	18430	18430	18430	150
467	20231106	114600	559442440	18430	18430	18430	18430	0
468	20231106	114500	559442440	18430	18440	18440	18430	2
469	20231106	114400	559405570	18420	18420	18420	18420	0
470	20231106	114300	559405570	18420	18420	18420	18420	0
471	20231106	114200	559405570	18420	18420	18420	18420	30
472	20231106	114100	558852970	18420	18420	18420	18420	0
473	20231106	114000	558852970	18420	18420	18420	18420	10
474	20231106	113900	558668770	18480	18480	18480	18480	0
475	20231106	113800	558668770	18480	18480	18480	18480	4
476	20231106	113700	558594850	18420	18420	18420	18420	2
477	20231106	113600	558558010	18490	18490	18490	18490	0
478	20231106	113500	558558010	18490	18490	18490	18490	0
479	20231106	113400	558558010	18490	18420	18490	18420	5
480	20231106	113300	558465770	18410	18410	18410	18410	3
481	20231106	113200	558410540	18410	18410	18410	18410	0
482	20231106	113100	558410540	18410	18420	18420	18410	32
483	20231106	113000	557821410	18410	18410	18410	18410	0
484	20231106	112900	557821410	18410	18400	18410	18400	337
485	20231106	112800	551617360	18380	18390	18410	18380	440
486	20231106	112700	543526680	18400	18410	18410	18400	1116
487	20231106	112600	522989620	18410	18410	18410	18410	0
488	20231106	112500	522989620	18410	18410	18410	18410	0
489	20231106	112400	522989620	18410	18490	18490	18410	55
490	20231106	112300	521976890	18420	18420	18420	18420	112
491	20231106	112200	519913850	18420	18420	18420	18420	50
492	20231106	112100	518992850	18420	18400	18420	18390	254
493	20231106	112000	514318250	18400	18400	18400	18400	46
494	20231106	111900	513471850	18400	18390	18400	18390	83
495	20231106	111800	511945060	18390	18420	18420	18390	1056
496	20231106	111700	492506780	18420	18420	18420	18420	95
497	20231106	111600	490756880	18420	18420	18420	18420	0
498	20231106	111500	490756880	18420	18500	18500	18420	389
499	20231106	111400	483589050	18500	18500	18500	18500	20
500	20231106	111300	483219050	18510	18500	18510	18500	11
501	20231106	111200	483015540	18500	18500	18500	18500	0
502	20231106	111100	483015540	18500	18520	18520	18500	55
503	20231106	111000	481997940	18520	18520	18520	18520	10
504	20231106	110900	481812740	18520	18520	18520	18520	1
505	20231106	110800	481794220	18530	18540	18540	18530	4
506	20231106	110700	481720080	18420	18490	18490	18420	160
507	20231106	110600	478769380	18500	18500	18500	18500	11
508	20231106	110500	478565880	18500	18500	18500	18500	41
509	20231106	110400	477807380	18440	18430	18440	18430	23
510	20231106	110300	477383300	18430	18440	18440	18430	11
511	20231106	110200	477180470	18420	18430	18430	18420	95
512	20231106	110100	475430170	18430	18420	18430	18420	40
513	20231106	110000	474693270	18430	18440	18440	18420	59
514	20231106	105900	473606190	18420	18460	18460	18420	136
515	20231106	105800	471100520	18450	18450	18450	18450	25
516	20231106	105700	470639270	18450	18410	18450	18400	255
517	20231106	105600	465935670	18400	18400	18400	18400	0
518	20231106	105500	465935670	18400	18390	18400	18390	2
519	20231106	105400	465898880	18390	18430	18430	18390	1353
520	20231106	105300	440999020	18440	18450	18450	18440	419
521	20231106	105200	433271130	18480	18530	18530	18480	965
522	20231106	105100	415420820	18520	18520	18520	18520	0
523	20231106	105000	415420820	18520	18560	18560	18520	185
524	20231106	104900	411990220	18560	18560	18560	18560	0
525	20231106	104800	411990220	18560	18560	18560	18560	18
526	20231106	104700	411656140	18540	18530	18540	18530	309
527	20231106	104600	405927290	18530	18530	18530	18530	1
528	20231106	104500	405908760	18520	18530	18530	18520	100
529	20231106	104400	404056020	18540	18530	18540	18530	79
530	20231106	104300	402591390	18530	18530	18530	18530	0
531	20231106	104200	402591390	18530	18530	18530	18530	512
532	20231106	104100	393104030	18530	18530	18530	18530	257
533	20231106	104000	388341820	18530	18520	18530	18520	102
534	20231106	103900	386452580	18520	18510	18520	18510	92
535	20231106	103800	384748840	18520	18510	18520	18510	145
536	20231106	103700	382063830	18520	18520	18520	18520	0
537	20231106	103600	382063830	18520	18520	18520	18500	223
538	20231106	103500	377937710	18510	18530	18530	18510	24
539	20231106	103400	377493430	18540	18540	18540	18540	3
540	20231106	103300	377437810	18490	18500	18500	18490	20
541	20231106	103200	377067960	18540	18530	18540	18530	65
542	20231106	103100	375863480	18530	18530	18530	18530	5
543	20231106	103000	375770830	18480	18470	18530	18470	39
544	20231106	102900	375050430	18470	18500	18500	18440	772
545	20231106	102800	360798930	18490	18470	18490	18470	169
546	20231106	102700	357676720	18490	18490	18490	18470	149
547	20231106	102600	354924250	18470	18480	18480	18460	71
548	20231106	102500	353612980	18480	18530	18530	18480	1054
549	20231106	102400	334102980	18530	18550	18550	18530	364
550	20231106	102300	327357360	18550	18550	18550	18540	186
551	20231106	102200	323908620	18540	18550	18550	18540	504
552	20231106	102100	314560180	18560	18570	18600	18560	518
553	20231106	102000	304942770	18590	18610	18610	18590	936
554	20231106	101900	287533080	18610	18680	18680	18610	1939
555	20231106	101800	251360220	18680	18740	18740	18680	3
556	20231106	101700	251304060	18760	18760	18760	18760	0
557	20231106	101600	251304060	18760	18760	18760	18760	0
558	20231106	101500	251304060	18760	18680	18760	18680	13
559	20231106	101400	251061140	18770	18770	18770	18770	0
560	20231106	101300	251061140	18770	18770	18770	18770	0
561	20231106	101200	251061140	18770	18770	18770	18770	0
562	20231106	101100	251061140	18770	18690	18770	18680	522
563	20231106	101000	241308510	18700	18710	18710	18700	704
564	20231106	100900	228142500	18730	18730	18730	18730	0
565	20231106	100800	228142500	18730	18780	18780	18730	89
566	20231106	100700	226475480	18730	18780	18780	18730	504
567	20231106	100600	217030000	18760	18780	18780	18760	60
568	20231106	100500	215904360	18790	18790	18790	18790	0
569	20231106	100400	215904360	18790	18790	18790	18790	0
570	20231106	100300	215904360	18790	18790	18790	18790	0
571	20231106	100200	215904360	18790	18800	18800	18790	105
572	20231106	100100	213931200	18820	18820	18820	18820	0
573	20231106	100000	213931200	18820	18820	18820	18820	1
574	20231106	095900	213912380	18820	18810	18820	18810	150
575	20231106	095800	211089610	18810	18810	18810	18810	34
576	20231106	095700	210450070	18810	18810	18810	18810	0
577	20231106	095600	210450070	18810	18810	18810	18810	1
578	20231106	095500	210431260	18810	18790	18810	18790	7
579	20231106	095400	210299710	18790	18810	18810	18770	81
580	20231106	095300	208778780	18810	18810	18810	18810	2
581	20231106	095200	208741160	18810	18810	18810	18810	1
582	20231106	095100	208722350	18770	18780	18780	18770	80
583	20231106	095000	207220700	18810	18810	18810	18810	2
584	20231106	094900	207183080	18770	18770	18770	18770	0
585	20231106	094800	207183080	18770	18770	18770	18770	9
586	20231106	094700	207014150	18760	18760	18760	18760	0
587	20231106	094600	207014150	18760	18760	18760	18760	0
588	20231106	094500	207014150	18760	18760	18760	18760	0
589	20231106	094400	207014150	18760	18760	18760	18760	11
590	20231106	094300	206807790	18820	18820	18820	18820	0
591	20231106	094200	206807790	18820	18820	18820	18820	3
592	20231106	094100	206751330	18820	18820	18820	18820	2
593	20231106	094000	206713690	18820	18820	18820	18820	0
594	20231106	093900	206713690	18820	18820	18820	18820	0
595	20231106	093800	206713690	18820	18820	18820	18820	0
596	20231106	093700	206713690	18820	18820	18820	18820	1
597	20231106	093600	206694870	18820	18820	18820	18820	0
598	20231106	093500	206694870	18820	18730	18820	18730	3132
599	20231106	093400	147928580	18720	18720	18720	18720	5
600	20231106	093300	147834980	18700	18730	18730	18690	162
601	20231106	093200	144806560	18690	18690	18690	18690	16
602	20231106	093100	144507520	18730	18720	18730	18720	6
603	20231106	093000	144395180	18670	18720	18720	18670	34
604	20231106	092900	143760230	18720	18690	18720	18660	22
605	20231106	092800	143349590	18750	18750	18750	18750	0
606	20231106	092700	143349590	18750	18750	18750	18750	10
607	20231106	092600	143162090	18750	18710	18750	18660	2002
608	20231106	092500	105776690	18760	18760	18760	18760	1
609	20231106	092400	105757930	18700	18700	18700	18700	90
610	20231106	092300	104074930	18770	18770	18770	18770	1
611	20231106	092200	104056160	18670	18670	18670	18670	185
612	20231106	092100	100602210	18780	18780	18780	18660	1216
613	20231106	092000	77899020	18800	18800	18800	18800	0
614	20231106	091900	77899020	18800	18800	18800	18660	280
615	20231106	091800	72648080	18810	18810	18810	18810	1
616	20231106	091700	72629270	18710	18710	18840	18710	11
617	20231106	091600	72423330	18710	18840	18840	18710	401
618	20231106	091500	64920460	18710	18710	18710	18710	0
619	20231106	091400	64920460	18710	18710	18710	18710	1
620	20231106	091300	64901750	18720	18730	18730	18720	809
621	20231106	091200	49751700	18730	18730	18730	18730	96
622	20231106	091100	47953620	18720	18780	18780	18720	440
623	20231106	091000	39711850	18770	18800	18800	18770	216
624	20231106	090900	35655530	18810	18840	18840	18810	107
625	20231106	090800	33641730	18940	18840	18940	18840	156
626	20231106	090700	30697730	18940	18840	18940	18840	7
627	20231106	090600	30565750	18880	18940	18940	18880	11
628	20231106	090500	30357590	18960	18960	18960	18960	0
629	20231106	090400	30357590	18960	18960	18960	18960	1
630	20231106	090300	30338630	18960	18980	18980	18960	20
631	20231106	090200	29959230	18990	18790	18990	18790	245
632	20231106	090100	25307460	18790	18790	18790	18790	722
633	20231106	090000	11741080	18770	19000	19000	18770	618