KissMeData/014620/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185900	1939026560	13680	13680	13680	13680	1904
3	20231103	185800	1939026560	13680	13680	13680	13680	0
4	20231103	185700	1939026560	13680	13680	13680	13680	0
5	20231103	185600	1939026560	13680	13680	13680	13680	0
6	20231103	185500	1939026560	13680	13680	13680	13680	0
7	20231103	185400	1939026560	13680	13680	13680	13680	0
8	20231103	185300	1939026560	13680	13680	13680	13680	0
9	20231103	185200	1939026560	13680	13680	13680	13680	0
10	20231103	185100	1939026560	13680	13680	13680	13680	0
11	20231103	185000	1939026560	13680	13680	13680	13680	0
12	20231103	184900	1939026560	13680	13680	13680	13680	0
13	20231103	184800	1939026560	13680	13680	13680	13680	0
14	20231103	184700	1939026560	13680	13680	13680	13680	0
15	20231103	184600	1939026560	13680	13680	13680	13680	0
16	20231103	184500	1939026560	13680	13680	13680	13680	0
17	20231103	184400	1939026560	13680	13680	13680	13680	0
18	20231103	184300	1939026560	13680	13680	13680	13680	0
19	20231103	184200	1939026560	13680	13680	13680	13680	0
20	20231103	184100	1939026560	13680	13680	13680	13680	0
21	20231103	184000	1939026560	13680	13680	13680	13680	0
22	20231103	183900	1939026560	13680	13680	13680	13680	0
23	20231103	183800	1939026560	13680	13680	13680	13680	0
24	20231103	183700	1939026560	13680	13680	13680	13680	0
25	20231103	183600	1939026560	13680	13680	13680	13680	0
26	20231103	183500	1939026560	13680	13680	13680	13680	0
27	20231103	183400	1939026560	13680	13680	13680	13680	0
28	20231103	183300	1939026560	13680	13680	13680	13680	0
29	20231103	183200	1939026560	13680	13680	13680	13680	0
30	20231103	183100	1939026560	13680	13680	13680	13680	0
31	20231103	183000	1939026560	13680	13680	13680	13680	0
32	20231103	182900	1939026560	13680	13680	13680	13680	1904
33	20231103	182800	1939026560	13680	13680	13680	13680	0
34	20231103	182700	1939026560	13680	13680	13680	13680	0
35	20231103	182600	1939026560	13680	13680	13680	13680	0
36	20231103	182500	1939026560	13680	13680	13680	13680	0
37	20231103	182400	1939026560	13680	13680	13680	13680	0
38	20231103	182300	1939026560	13680	13680	13680	13680	0
39	20231103	182200	1939026560	13680	13680	13680	13680	0
40	20231103	182100	1939026560	13680	13680	13680	13680	0
41	20231103	182000	1939026560	13680	13680	13680	13680	0
42	20231103	181900	1939026560	13680	13680	13680	13680	0
43	20231103	181800	1939026560	13680	13680	13680	13680	0
44	20231103	181700	1939026560	13680	13680	13680	13680	0
45	20231103	181600	1939026560	13680	13680	13680	13680	0
46	20231103	181500	1939026560	13680	13680	13680	13680	0
47	20231103	181400	1939026560	13680	13680	13680	13680	0
48	20231103	181300	1939026560	13680	13680	13680	13680	0
49	20231103	181200	1939026560	13680	13680	13680	13680	0
50	20231103	181100	1939026560	13680	13680	13680	13680	0
51	20231103	181000	1939026560	13680	13680	13680	13680	0
52	20231103	180900	1939026560	13680	13680	13680	13680	0
53	20231103	180800	1939026560	13680	13680	13680	13680	0
54	20231103	180700	1939026560	13680	13680	13680	13680	0
55	20231103	180600	1939026560	13680	13680	13680	13680	0
56	20231103	180500	1939026560	13680	13680	13680	13680	0
57	20231103	180400	1939026560	13680	13680	13680	13680	0
58	20231103	180300	1939026560	13680	13680	13680	13680	0
59	20231103	180200	1939026560	13680	13680	13680	13680	0
60	20231103	180100	1939026560	13680	13680	13680	13680	0
61	20231103	180000	1939026560	13680	13680	13680	13680	0
62	20231103	175900	1939026560	13680	13680	13680	13680	1904
63	20231103	175800	1939026560	13680	13680	13680	13680	0
64	20231103	175700	1939026560	13680	13680	13680	13680	0
65	20231103	175600	1939026560	13680	13680	13680	13680	0
66	20231103	175500	1939026560	13680	13680	13680	13680	0
67	20231103	175400	1939026560	13680	13680	13680	13680	0
68	20231103	175300	1939026560	13680	13680	13680	13680	0
69	20231103	175200	1939026560	13680	13680	13680	13680	0
70	20231103	175100	1939026560	13680	13680	13680	13680	0
71	20231103	175000	1939026560	13680	13680	13680	13680	0
72	20231103	174900	1939026560	13680	13680	13680	13680	0
73	20231103	174800	1939026560	13680	13680	13680	13680	0
74	20231103	174700	1939026560	13680	13680	13680	13680	0
75	20231103	174600	1939026560	13680	13680	13680	13680	0
76	20231103	174500	1939026560	13680	13680	13680	13680	0
77	20231103	174400	1939026560	13680	13680	13680	13680	0
78	20231103	174300	1939026560	13680	13680	13680	13680	0
79	20231103	174200	1939026560	13680	13680	13680	13680	0
80	20231103	174100	1939026560	13680	13680	13680	13680	0
81	20231103	174000	1939026560	13680	13680	13680	13680	0
82	20231103	173900	1939026560	13680	13680	13680	13680	0
83	20231103	173800	1939026560	13680	13680	13680	13680	0
84	20231103	173700	1939026560	13680	13680	13680	13680	0
85	20231103	173600	1939026560	13680	13680	13680	13680	0
86	20231103	173500	1939026560	13680	13680	13680	13680	0
87	20231103	173400	1939026560	13680	13680	13680	13680	0
88	20231103	173300	1939026560	13680	13680	13680	13680	0
89	20231103	173200	1939026560	13680	13680	13680	13680	0
90	20231103	173100	1939026560	13680	13680	13680	13680	0
91	20231103	173000	1939026560	13680	13680	13680	13680	0
92	20231103	172900	1939026560	13680	13680	13680	13680	1904
93	20231103	172800	1939026560	13680	13680	13680	13680	0
94	20231103	172700	1939026560	13680	13680	13680	13680	0
95	20231103	172600	1939026560	13680	13680	13680	13680	0
96	20231103	172500	1939026560	13680	13680	13680	13680	0
97	20231103	172400	1939026560	13680	13680	13680	13680	0
98	20231103	172300	1939026560	13680	13680	13680	13680	0
99	20231103	172200	1939026560	13680	13680	13680	13680	0
100	20231103	172100	1939026560	13680	13680	13680	13680	0
101	20231103	172000	1939026560	13680	13680	13680	13680	0
102	20231103	171900	1939026560	13680	13680	13680	13680	0
103	20231103	171800	1939026560	13680	13680	13680	13680	0
104	20231103	171700	1939026560	13680	13680	13680	13680	0
105	20231103	171600	1939026560	13680	13680	13680	13680	0
106	20231103	171500	1939026560	13680	13680	13680	13680	0
107	20231103	171400	1939026560	13680	13680	13680	13680	0
108	20231103	171300	1939026560	13680	13680	13680	13680	0
109	20231103	171200	1939026560	13680	13680	13680	13680	0
110	20231103	171100	1939026560	13680	13680	13680	13680	0
111	20231103	171000	1939026560	13680	13680	13680	13680	0
112	20231103	170900	1939026560	13680	13680	13680	13680	0
113	20231103	170800	1939026560	13680	13680	13680	13680	0
114	20231103	170700	1939026560	13680	13680	13680	13680	0
115	20231103	170600	1939026560	13680	13680	13680	13680	0
116	20231103	170500	1939026560	13680	13680	13680	13680	0
117	20231103	170400	1939026560	13680	13680	13680	13680	0
118	20231103	170300	1939026560	13680	13680	13680	13680	0
119	20231103	170200	1939026560	13680	13680	13680	13680	0
120	20231103	170100	1939026560	13680	13680	13680	13680	0
121	20231103	170000	1939026560	13680	13680	13680	13680	0
122	20231103	165900	1939026560	13680	13680	13680	13680	1904
123	20231103	165800	1939026560	13680	13680	13680	13680	0
124	20231103	165700	1939026560	13680	13680	13680	13680	0
125	20231103	165600	1939026560	13680	13680	13680	13680	0
126	20231103	165500	1939026560	13680	13680	13680	13680	0
127	20231103	165400	1939026560	13680	13680	13680	13680	0
128	20231103	165300	1939026560	13680	13680	13680	13680	0
129	20231103	165200	1939026560	13680	13680	13680	13680	0
130	20231103	165100	1939026560	13680	13680	13680	13680	0
131	20231103	165000	1939026560	13680	13680	13680	13680	0
132	20231103	164900	1939026560	13680	13680	13680	13680	0
133	20231103	164800	1939026560	13680	13680	13680	13680	0
134	20231103	164700	1939026560	13680	13680	13680	13680	0
135	20231103	164600	1939026560	13680	13680	13680	13680	0
136	20231103	164500	1939026560	13680	13680	13680	13680	0
137	20231103	164400	1939026560	13680	13680	13680	13680	0
138	20231103	164300	1939026560	13680	13680	13680	13680	0
139	20231103	164200	1939026560	13680	13680	13680	13680	0
140	20231103	164100	1939026560	13680	13680	13680	13680	0
141	20231103	164000	1939026560	13680	13680	13680	13680	0
142	20231103	163900	1939026560	13680	13680	13680	13680	0
143	20231103	163800	1939026560	13680	13680	13680	13680	0
144	20231103	163700	1939026560	13680	13680	13680	13680	0
145	20231103	163600	1939026560	13680	13680	13680	13680	0
146	20231103	163500	1939026560	13680	13680	13680	13680	0
147	20231103	163400	1939026560	13680	13680	13680	13680	0
148	20231103	163300	1939026560	13680	13680	13680	13680	0
149	20231103	163200	1939026560	13680	13680	13680	13680	0
150	20231103	163100	1939026560	13680	13680	13680	13680	0
151	20231103	163000	1939026560	13680	13680	13680	13680	0
152	20231103	162900	1939026560	13680	13680	13680	13680	1904
153	20231103	162800	1939026560	13680	13680	13680	13680	0
154	20231103	162700	1939026560	13680	13680	13680	13680	0
155	20231103	162600	1939026560	13680	13680	13680	13680	0
156	20231103	162500	1939026560	13680	13680	13680	13680	0
157	20231103	162400	1939026560	13680	13680	13680	13680	0
158	20231103	162300	1939026560	13680	13680	13680	13680	0
159	20231103	162200	1939026560	13680	13680	13680	13680	0
160	20231103	162100	1939026560	13680	13680	13680	13680	0
161	20231103	162000	1939026560	13680	13680	13680	13680	0
162	20231103	161900	1939026560	13680	13680	13680	13680	0
163	20231103	161800	1939026560	13680	13680	13680	13680	0
164	20231103	161700	1939026560	13680	13680	13680	13680	0
165	20231103	161600	1939026560	13680	13680	13680	13680	0
166	20231103	161500	1939026560	13680	13680	13680	13680	0
167	20231103	161400	1939026560	13680	13680	13680	13680	0
168	20231103	161300	1939026560	13680	13680	13680	13680	0
169	20231103	161200	1939026560	13680	13680	13680	13680	0
170	20231103	161100	1939026560	13680	13680	13680	13680	0
171	20231103	161000	1939026560	13680	13680	13680	13680	0
172	20231103	160900	1939026560	13680	13680	13680	13680	0
173	20231103	160800	1939026560	13680	13680	13680	13680	0
174	20231103	160700	1939026560	13680	13680	13680	13680	0
175	20231103	160600	1939026560	13680	13680	13680	13680	0
176	20231103	160500	1939026560	13680	13680	13680	13680	0
177	20231103	160400	1939026560	13680	13680	13680	13680	0
178	20231103	160300	1939026560	13680	13680	13680	13680	0
179	20231103	160200	1939026560	13680	13680	13680	13680	0
180	20231103	160100	1939026560	13680	13680	13680	13680	0
181	20231103	160000	1939026560	13680	13680	13680	13680	0
182	20231103	155900	1939026560	13680	13680	13680	13680	1904
183	20231103	155800	1939026560	13680	13680	13680	13680	0
184	20231103	155700	1939026560	13680	13680	13680	13680	0
185	20231103	155600	1939026560	13680	13680	13680	13680	0
186	20231103	155500	1939026560	13680	13680	13680	13680	0
187	20231103	155400	1939026560	13680	13680	13680	13680	0
188	20231103	155300	1939026560	13680	13680	13680	13680	0
189	20231103	155200	1939026560	13680	13680	13680	13680	0
190	20231103	155100	1939026560	13680	13680	13680	13680	0
191	20231103	155000	1939026560	13680	13680	13680	13680	0
192	20231103	154900	1939026560	13680	13680	13680	13680	0
193	20231103	154800	1939026560	13680	13680	13680	13680	0
194	20231103	154700	1939026560	13680	13680	13680	13680	0
195	20231103	154600	1939026560	13680	13680	13680	13680	0
196	20231103	154500	1939026560	13680	13680	13680	13680	0
197	20231103	154400	1939026560	13680	13680	13680	13680	0
198	20231103	154300	1939026560	13680	13680	13680	13680	0
199	20231103	154200	1939026560	13680	13680	13680	13680	0
200	20231103	154100	1939026560	13680	13680	13680	13680	0
201	20231103	154000	1939026560	13680	13680	13680	13680	0
202	20231103	153900	1939026560	13680	13680	13680	13680	0
203	20231103	153800	1939026560	13680	13680	13680	13680	0
204	20231103	153700	1939026560	13680	13680	13680	13680	0
205	20231103	153600	1939026560	13680	13680	13680	13680	0
206	20231103	153500	1939026560	13680	13680	13680	13680	0
207	20231103	153400	1939026560	13680	13680	13680	13680	0
208	20231103	153300	1939026560	13680	13680	13680	13680	0
209	20231103	153200	1939026560	13680	13680	13680	13680	0
210	20231103	153100	1939026560	13680	13680	13680	13680	0
211	20231103	153000	1939026560	13680	13680	13680	13680	1904
212	20231103	152900	1912979840	13670	13670	13670	13670	0
213	20231103	152800	1912979840	13670	13670	13670	13670	0
214	20231103	152700	1912979840	13670	13670	13670	13670	0
215	20231103	152600	1912979840	13670	13670	13670	13670	0
216	20231103	152500	1912979840	13670	13670	13670	13670	0
217	20231103	152400	1912979840	13670	13670	13670	13670	0
218	20231103	152300	1912979840	13670	13670	13670	13670	0
219	20231103	152200	1912979840	13670	13670	13670	13670	0
220	20231103	152100	1912979840	13670	13670	13670	13670	0
221	20231103	152000	1912979840	13670	13670	13670	13670	0
222	20231103	151900	1912979840	13670	13680	13680	13670	342
223	20231103	151800	1908303000	13680	13670	13680	13670	678
224	20231103	151700	1899034680	13670	13650	13670	13650	1193
225	20231103	151600	1882731150	13650	13660	13670	13650	588
226	20231103	151500	1874701110	13660	13660	13660	13650	234
227	20231103	151400	1871504790	13660	13660	13660	13660	222
228	20231103	151300	1868472270	13660	13660	13670	13660	182
229	20231103	151200	1865985710	13660	13660	13670	13650	378
230	20231103	151100	1860822630	13670	13660	13670	13660	318
231	20231103	151000	1856477640	13660	13650	13660	13650	363
232	20231103	150900	1851519210	13660	13650	13660	13650	228
233	20231103	150800	1848406510	13660	13650	13660	13650	203
234	20231103	150700	1845633550	13650	13650	13650	13650	307
235	20231103	150600	1841443000	13640	13650	13650	13640	50
236	20231103	150500	1840760960	13640	13650	13650	13640	131
237	20231103	150400	1838973920	13640	13650	13650	13640	105
238	20231103	150300	1837541140	13640	13640	13650	13640	146
239	20231103	150200	1835549230	13650	13640	13650	13640	99
240	20231103	150100	1834198520	13650	13650	13650	13650	128
241	20231103	150000	1832451320	13640	13640	13650	13640	187
242	20231103	145900	1829900220	13640	13640	13650	13640	34
243	20231103	145800	1829436150	13640	13650	13650	13640	187
244	20231103	145700	1826885200	13640	13650	13650	13640	246
245	20231103	145600	1823529660	13650	13650	13660	13650	371
246	20231103	145500	1818465360	13660	13660	13670	13660	578
247	20231103	145400	1810569580	13660	13670	13670	13650	2119
248	20231103	145300	1781641030	13670	13660	13670	13660	44
249	20231103	145200	1781039700	13670	13650	13670	13650	274
250	20231103	145100	1777298940	13640	13640	13640	13640	2
251	20231103	145000	1777271660	13670	13650	13670	13650	627
252	20231103	144900	1768706510	13650	13650	13650	13650	89
253	20231103	144800	1767491660	13650	13650	13660	13650	164
254	20231103	144700	1765252530	13640	13640	13640	13640	3
255	20231103	144600	1765211610	13650	13630	13650	13630	1123
256	20231103	144500	1749887040	13630	13620	13630	13620	217
257	20231103	144400	1746930420	13630	13620	13630	13620	4
258	20231103	144300	1746875930	13620	13630	13630	13620	31
259	20231103	144200	1746453500	13630	13610	13650	13610	104
260	20231103	144100	1745034980	13620	13610	13620	13610	89
261	20231103	144000	1743823540	13610	13620	13620	13600	105
262	20231103	143900	1742394580	13620	13620	13620	13590	615
263	20231103	143800	1734030360	13610	13620	13620	13610	75
264	20231103	143700	1733009180	13630	13630	13630	13630	66
265	20231103	143600	1732109600	13620	13620	13620	13610	101
266	20231103	143500	1730734100	13620	13610	13620	13610	29
267	20231103	143400	1730339130	13620	13630	13630	13620	51
268	20231103	143300	1729644010	13650	13650	13650	13630	342
269	20231103	143200	1724981240	13650	13630	13650	13630	17
270	20231103	143100	1724749230	13630	13630	13660	13630	276
271	20231103	143000	1720984650	13610	13620	13620	13610	60
272	20231103	142900	1720168000	13630	13630	13630	13620	37
273	20231103	142800	1719663750	13640	13620	13640	13620	46
274	20231103	142700	1719036760	13620	13620	13620	13620	100
275	20231103	142600	1717674760	13630	13630	13630	13630	44
276	20231103	142500	1717075040	13630	13620	13630	13620	138
277	20231103	142400	1715195070	13620	13620	13620	13620	33
278	20231103	142300	1714745610	13600	13600	13620	13590	590
279	20231103	142200	1706721110	13590	13610	13610	13590	656
280	20231103	142100	1697798080	13620	13620	13630	13620	134
281	20231103	142000	1695972990	13620	13630	13630	13620	79
282	20231103	141900	1694896750	13620	13640	13640	13620	291
283	20231103	141800	1690931250	13640	13640	13640	13640	30
284	20231103	141700	1690522050	13640	13660	13660	13640	44
285	20231103	141600	1689921420	13660	13650	13660	13640	62
286	20231103	141500	1689074710	13640	13640	13640	13640	15
287	20231103	141400	1688870110	13650	13670	13670	13650	226
288	20231103	141300	1685783790	13670	13650	13670	13650	58
289	20231103	141200	1684990950	13650	13670	13670	13650	98
290	20231103	141100	1683652280	13670	13680	13680	13670	83
291	20231103	141000	1682517380	13670	13680	13680	13670	128
292	20231103	140900	1680767360	13670	13680	13690	13670	785
293	20231103	140800	1670025090	13670	13680	13680	13670	154
294	20231103	140700	1667919020	13680	13670	13680	13670	101
295	20231103	140600	1666538070	13670	13670	13680	13670	193
296	20231103	140500	1663899690	13670	13670	13670	13670	123
297	20231103	140400	1662218280	13670	13660	13670	13660	22
298	20231103	140300	1661917750	13650	13660	13660	13650	134
299	20231103	140200	1660088200	13670	13650	13670	13650	122
300	20231103	140100	1658420520	13670	13670	13670	13660	253
301	20231103	140000	1654964100	13670	13670	13670	13660	314
302	20231103	135900	1650673540	13670	13670	13670	13670	104
303	20231103	135800	1649251860	13660	13650	13660	13650	19
304	20231103	135700	1648992460	13660	13660	13660	13650	153
305	20231103	135600	1646902970	13670	13670	13670	13650	106
306	20231103	135500	1645454100	13660	13660	13670	13660	44
307	20231103	135400	1644853050	13650	13660	13660	13650	159
308	20231103	135300	1642681120	13660	13670	13670	13650	52
309	20231103	135200	1641970660	13670	13660	13670	13660	38
310	20231103	135100	1641451400	13660	13670	13670	13650	122
311	20231103	135000	1639784850	13670	13660	13670	13660	166
312	20231103	134900	1637516680	13670	13670	13680	13670	110
313	20231103	134800	1636012090	13670	13660	13670	13650	454
314	20231103	134700	1629808120	13650	13640	13650	13640	356
315	20231103	134600	1624948740	13650	13660	13660	13640	71
316	20231103	134500	1623980130	13650	13650	13670	13630	178
317	20231103	134400	1621549750	13640	13630	13640	13630	154
318	20231103	134300	1619450420	13630	13640	13640	13620	282
319	20231103	134200	1615607790	13650	13650	13650	13650	100
320	20231103	134100	1614242790	13650	13630	13650	13630	87
321	20231103	134000	1613056270	13630	13640	13640	13630	142
322	20231103	133900	1611120120	13640	13650	13650	13640	162
323	20231103	133800	1608909120	13630	13660	13660	13630	56
324	20231103	133700	1608144570	13660	13670	13670	13660	196
325	20231103	133600	1605466910	13670	13660	13670	13660	255
326	20231103	133500	1601983340	13670	13670	13670	13670	42
327	20231103	133400	1601409200	13660	13680	13680	13660	288
328	20231103	133300	1597474160	13680	13670	13680	13670	187
329	20231103	133200	1594917120	13670	13680	13680	13670	47
330	20231103	133100	1594274220	13680	13700	13700	13680	219
331	20231103	133000	1591276010	13700	13690	13700	13680	161
332	20231103	132900	1589071890	13690	13700	13700	13690	154
333	20231103	132800	1586962100	13700	13680	13700	13680	1358
334	20231103	132700	1568380340	13680	13670	13680	13670	572
335	20231103	132600	1560560460	13670	13660	13670	13660	197
336	20231103	132500	1557868280	13660	13660	13680	13660	209
337	20231103	132400	1555011240	13670	13670	13670	13670	31
338	20231103	132300	1554587470	13660	13620	13660	13620	1278
339	20231103	132200	1537154090	13600	13630	13630	13600	286
340	20231103	132100	1533258640	13630	13620	13630	13620	34
341	20231103	132000	1532795240	13620	13590	13620	13590	433
342	20231103	131900	1526902620	13610	13620	13620	13580	1221
343	20231103	131800	1510304700	13620	13600	13620	13600	725
344	20231103	131700	1500439830	13610	13630	13630	13610	222
345	20231103	131600	1497417210	13620	13620	13620	13600	242
346	20231103	131500	1494123250	13620	13620	13620	13620	15
347	20231103	131400	1493918950	13630	13620	13630	13620	142
348	20231103	131300	1491984460	13630	13620	13630	13620	695
349	20231103	131200	1482515730	13630	13620	13630	13620	75
350	20231103	131100	1481493560	13620	13620	13620	13610	46
351	20231103	131000	1480867050	13630	13620	13630	13620	193
352	20231103	130900	1478237460	13610	13640	13640	13610	399
353	20231103	130800	1472801810	13640	13640	13650	13640	347
354	20231103	130700	1468068680	13640	13630	13640	13630	507
355	20231103	130600	1461155200	13630	13630	13630	13630	74
356	20231103	130500	1460146580	13630	13650	13650	13630	118
357	20231103	130400	1458536850	13630	13620	13630	13600	1814
358	20231103	130300	1433827920	13620	13630	13640	13620	94
359	20231103	130200	1432547050	13630	13630	13640	13620	559
360	20231103	130100	1424927740	13640	13640	13640	13630	200
361	20231103	130000	1422200740	13650	13660	13660	13650	199
362	20231103	125900	1419483070	13650	13660	13660	13650	100
363	20231103	125800	1418117640	13660	13660	13660	13650	684
364	20231103	125700	1408779490	13660	13650	13660	13650	1104
365	20231103	125600	1393706720	13660	13650	13660	13650	246
366	20231103	125500	1390346660	13660	13670	13670	13650	172
367	20231103	125400	1387996940	13670	13660	13670	13650	1209
368	20231103	125300	1371481850	13660	13660	13660	13660	786
369	20231103	125200	1360745090	13660	13660	13660	13650	214
370	20231103	125100	1357823640	13660	13670	13670	13650	398
371	20231103	125000	1352387870	13670	13660	13670	13660	82
372	20231103	124900	1351267570	13650	13640	13650	13640	31
373	20231103	124800	1350844590	13650	13630	13650	13620	339
374	20231103	124700	1346223680	13650	13650	13650	13640	214
375	20231103	124600	1343302690	13650	13640	13650	13640	337
376	20231103	124500	1338705480	13640	13640	13640	13630	168
377	20231103	124400	1336415300	13640	13640	13640	13640	185
378	20231103	124300	1333891900	13640	13640	13640	13640	78
379	20231103	124200	1332827980	13620	13630	13650	13620	108
380	20231103	124100	1331356020	13630	13640	13640	13620	289
381	20231103	124000	1327417170	13640	13640	13640	13640	50
382	20231103	123900	1326735170	13640	13650	13650	13640	198
383	20231103	123800	1324032800	13640	13640	13650	13640	102
384	20231103	123700	1322641310	13650	13640	13660	13640	266
385	20231103	123600	1319010470	13640	13660	13660	13640	271
386	20231103	123500	1315311460	13660	13660	13660	13660	142
387	20231103	123400	1313371740	13660	13650	13660	13650	365
388	20231103	123300	1308387880	13660	13680	13680	13660	211
389	20231103	123200	1305505320	13680	13680	13690	13680	559
390	20231103	123100	1297857880	13680	13670	13680	13660	552
391	20231103	123000	1290316770	13680	13690	13690	13670	507
392	20231103	122900	1283379770	13680	13690	13690	13680	247
393	20231103	122800	1279999420	13690	13700	13700	13690	398
394	20231103	122700	1274549070	13700	13690	13700	13690	121
395	20231103	122600	1272892530	13700	13700	13700	13700	96
396	20231103	122500	1271577330	13700	13700	13700	13680	170
397	20231103	122400	1269250070	13700	13700	13700	13680	371
398	20231103	122300	1264170510	13710	13700	13710	13700	346
399	20231103	122200	1259427990	13700	13700	13700	13690	123
400	20231103	122100	1257743650	13700	13690	13700	13690	126
401	20231103	122000	1256018480	13690	13700	13700	13690	172
402	20231103	121900	1253662610	13700	13700	13700	13690	82
403	20231103	121800	1252539820	13700	13690	13700	13690	252
404	20231103	121700	1249089780	13680	13690	13690	13680	156
405	20231103	121600	1246954950	13690	13690	13700	13690	176
406	20231103	121500	1244544240	13690	13710	13710	13690	354
407	20231103	121400	1239695240	13710	13700	13710	13700	182
408	20231103	121300	1237201030	13700	13690	13710	13690	697
409	20231103	121200	1227651170	13690	13680	13690	13680	375
410	20231103	121100	1222518150	13690	13690	13690	13680	376
411	20231103	121000	1217371730	13690	13700	13700	13680	278
412	20231103	120900	1213565320	13690	13690	13690	13680	374
413	20231103	120800	1208445560	13690	13670	13690	13670	43
414	20231103	120700	1207857590	13680	13670	13680	13670	547
415	20231103	120600	1200375490	13680	13670	13680	13670	271
416	20231103	120500	1196668270	13680	13680	13680	13660	683
417	20231103	120400	1187328430	13680	13670	13680	13660	2049
418	20231103	120300	1159317130	13660	13630	13660	13630	4011
419	20231103	120200	1104574630	13630	13630	13630	13620	461
420	20231103	120100	1098291710	13620	13610	13620	13610	454
421	20231103	120000	1092109520	13610	13620	13620	13570	1183
422	20231103	115900	1076021770	13620	13620	13620	13610	176
423	20231103	115800	1073625330	13620	13620	13620	13610	162
424	20231103	115700	1071418910	13620	13610	13620	13610	90
425	20231103	115600	1070194000	13610	13620	13620	13610	368
426	20231103	115500	1065182530	13620	13620	13620	13620	363
427	20231103	115400	1060238470	13620	13600	13620	13600	625
428	20231103	115300	1051730700	13600	13610	13610	13600	258
429	20231103	115200	1048221090	13600	13610	13610	13600	146
430	20231103	115100	1046234190	13610	13610	13610	13580	363
431	20231103	115000	1041297490	13600	13610	13610	13600	151
432	20231103	114900	1039242730	13610	13610	13610	13610	477
433	20231103	114800	1032750760	13610	13590	13610	13590	290
434	20231103	114700	1028807720	13600	13600	13610	13600	410
435	20231103	114600	1023231040	13600	13600	13610	13600	344
436	20231103	114500	1018551800	13600	13600	13600	13590	221
437	20231103	114400	1015546600	13600	13600	13600	13600	97
438	20231103	114300	1014227400	13600	13600	13600	13600	140
439	20231103	114200	1012323400	13610	13600	13610	13590	267
440	20231103	114100	1008692580	13600	13600	13600	13600	29
441	20231103	114000	1008298180	13600	13600	13600	13600	161
442	20231103	113900	1006108580	13590	13600	13610	13590	328
443	20231103	113800	1001649250	13600	13600	13600	13600	111
444	20231103	113700	1000139650	13600	13600	13600	13600	149
445	20231103	113600	998113250	13590	13580	13590	13580	224
446	20231103	113500	995070720	13580	13580	13580	13580	157
447	20231103	113400	992938660	13580	13580	13580	13580	88
448	20231103	113300	991743620	13580	13580	13580	13570	142
449	20231103	113200	989815730	13580	13590	13590	13580	120
450	20231103	113100	988185240	13590	13590	13590	13590	92
451	20231103	113000	986934960	13570	13580	13580	13570	446
452	20231103	112900	980879270	13580	13590	13590	13580	774
453	20231103	112800	970367300	13590	13590	13590	13580	734
454	20231103	112700	960397280	13590	13610	13610	13590	53
455	20231103	112600	959676360	13610	13570	13610	13570	8685
456	20231103	112500	841614950	13570	13570	13580	13570	249
457	20231103	112400	838235290	13580	13580	13580	13580	133
458	20231103	112300	836429150	13580	13550	13580	13550	176
459	20231103	112200	834041830	13550	13560	13560	13550	107
460	20231103	112100	832591440	13560	13560	13560	13560	161
461	20231103	112000	830408280	13560	13550	13560	13550	318
462	20231103	111900	826099120	13540	13540	13550	13540	256
463	20231103	111800	822632720	13540	13550	13550	13540	32
464	20231103	111700	822199180	13550	13560	13560	13550	128
465	20231103	111600	820463590	13550	13540	13550	13530	703
466	20231103	111500	810944690	13540	13560	13560	13540	574
467	20231103	111400	803171560	13560	13540	13560	13540	138
468	20231103	111300	801302980	13540	13540	13550	13540	242
469	20231103	111200	798024490	13540	13550	13550	13530	1462
470	20231103	111100	778242270	13550	13540	13550	13540	469
471	20231103	111000	771891800	13530	13540	13540	13530	78
472	20231103	110900	770836090	13540	13540	13540	13540	126
473	20231103	110800	769130050	13540	13540	13540	13530	70
474	20231103	110700	768182370	13540	13550	13550	13540	51
475	20231103	110600	767491670	13550	13530	13550	13530	375
476	20231103	110500	762413960	13530	13530	13540	13530	254
477	20231103	110400	758977190	13540	13550	13550	13540	67
478	20231103	110300	758069960	13550	13510	13550	13510	522
479	20231103	110200	751014360	13500	13500	13500	13500	100
480	20231103	110100	749664360	13500	13500	13510	13500	982
481	20231103	110000	736406870	13500	13520	13520	13500	2268
482	20231103	105900	705763770	13510	13570	13570	13510	1436
483	20231103	105800	686352870	13570	13580	13580	13570	109
484	20231103	105700	684873220	13570	13560	13570	13560	33
485	20231103	105600	684425520	13560	13570	13570	13560	82
486	20231103	105500	683313440	13560	13550	13560	13550	69
487	20231103	105400	682377810	13560	13550	13580	13550	207
488	20231103	105300	679571330	13550	13580	13580	13550	514
489	20231103	105200	672605370	13580	13570	13580	13570	92
490	20231103	105100	671356350	13570	13580	13580	13570	132
491	20231103	105000	669564780	13580	13570	13580	13570	139
492	20231103	104900	667678160	13570	13580	13580	13560	472
493	20231103	104800	661273170	13570	13580	13580	13570	102
494	20231103	104700	659888060	13580	13590	13590	13580	131
495	20231103	104600	658108790	13590	13590	13590	13590	288
496	20231103	104500	654194870	13590	13580	13590	13580	1137
497	20231103	104400	638743050	13580	13590	13600	13580	878
498	20231103	104300	626811680	13590	13540	13590	13540	6395
499	20231103	104200	540079020	13540	13520	13540	13520	1083
500	20231103	104100	525418520	13510	13540	13540	13510	235
501	20231103	104000	522239680	13540	13540	13540	13540	476
502	20231103	103900	515794640	13540	13520	13540	13520	129
503	20231103	103800	514049540	13530	13530	13530	13530	47
504	20231103	103700	513413630	13530	13540	13540	13530	213
505	20231103	103600	510530200	13540	13530	13540	13530	80
506	20231103	103500	509447600	13540	13530	13540	13530	80
507	20231103	103400	508364570	13520	13530	13530	13520	129
508	20231103	103300	506619880	13530	13540	13540	13530	107
509	20231103	103200	505171600	13540	13530	13540	13530	43
510	20231103	103100	504589520	13520	13520	13520	13520	0
511	20231103	103000	504589520	13520	13540	13540	13520	205
512	20231103	102900	501816020	13540	13510	13540	13510	82
513	20231103	102800	500707610	13510	13510	13510	13510	31
514	20231103	102700	500288800	13500	13520	13530	13500	168
515	20231103	102600	498018450	13510	13510	13510	13510	39
516	20231103	102500	497491560	13510	13520	13520	13510	166
517	20231103	102400	495248720	13500	13510	13510	13500	150
518	20231103	102300	493222660	13520	13510	13520	13510	139
519	20231103	102200	491344060	13500	13500	13500	13500	7
520	20231103	102100	491249560	13510	13510	13520	13510	119
521	20231103	102000	489641670	13510	13510	13510	13500	246
522	20231103	101900	486320110	13510	13510	13510	13510	100
523	20231103	101800	484969110	13510	13510	13520	13510	46
524	20231103	101700	484347280	13510	13490	13510	13490	175
525	20231103	101600	481985280	13500	13520	13520	13500	204
526	20231103	101500	479228860	13520	13520	13520	13520	8
527	20231103	101400	479120700	13520	13520	13520	13520	54
528	20231103	101300	478390620	13520	13520	13530	13520	78
529	20231103	101200	477336050	13540	13530	13540	13530	725
530	20231103	101100	467522340	13530	13520	13530	13520	675
531	20231103	101000	458396100	13520	13510	13520	13490	913
532	20231103	100900	446058380	13510	13510	13510	13510	39
533	20231103	100800	445531490	13510	13520	13520	13510	60
534	20231103	100700	444720420	13510	13510	13510	13500	322
535	20231103	100600	440370830	13500	13500	13510	13500	143
536	20231103	100500	438440290	13490	13450	13490	13450	761
537	20231103	100400	428203520	13440	13420	13440	13420	258
538	20231103	100300	424740200	13410	13410	13420	13410	156
539	20231103	100200	422648050	13420	13420	13420	13420	20
540	20231103	100100	422379650	13410	13420	13420	13410	97
541	20231103	100000	421078530	13420	13430	13430	13420	69
542	20231103	095900	420152190	13430	13430	13430	13430	32
543	20231103	095800	419722430	13430	13400	13430	13400	455
544	20231103	095700	413622830	13400	13390	13400	13380	210
545	20231103	095600	410810970	13400	13410	13410	13390	54
546	20231103	095500	410087370	13400	13410	13420	13400	164
547	20231103	095400	407889100	13420	13420	13420	13420	15
548	20231103	095300	407687800	13410	13430	13430	13400	1177
549	20231103	095200	391907610	13440	13430	13440	13430	143
550	20231103	095100	389986400	13440	13430	13440	13430	66
551	20231103	095000	389099960	13420	13430	13430	13420	105
552	20231103	094900	387690480	13430	13430	13440	13430	61
553	20231103	094800	386871200	13430	13430	13430	13430	50
554	20231103	094700	386199700	13420	13430	13430	13420	140
555	20231103	094600	384320500	13430	13430	13430	13420	185
556	20231103	094500	381837590	13420	13430	13430	13420	389
557	20231103	094400	376616870	13430	13420	13440	13420	183
558	20231103	094300	374159790	13430	13430	13430	13430	21
559	20231103	094200	373877760	13430	13440	13440	13430	340
560	20231103	094100	369310260	13450	13440	13450	13440	182
561	20231103	094000	366863200	13440	13450	13460	13440	386
562	20231103	093900	361671550	13470	13500	13500	13460	936
563	20231103	093800	349061480	13500	13490	13510	13490	38
564	20231103	093700	348548490	13480	13480	13490	13480	325
565	20231103	093600	344167160	13480	13480	13480	13480	0
566	20231103	093500	344167160	13480	13490	13490	13470	375
567	20231103	093400	339112110	13480	13480	13480	13460	241
568	20231103	093300	335867790	13480	13490	13490	13480	195
569	20231103	093200	333237640	13490	13450	13490	13450	225
570	20231103	093100	330207400	13440	13450	13450	13430	421
571	20231103	093000	324549070	13450	13460	13460	13450	514
572	20231103	092900	317634080	13460	13480	13480	13460	662
573	20231103	092800	308718230	13490	13490	13510	13490	78
574	20231103	092700	307665340	13480	13520	13520	13480	484
575	20231103	092600	301132560	13520	13510	13520	13510	291
576	20231103	092500	297200740	13520	13520	13530	13520	26
577	20231103	092400	296849030	13520	13520	13520	13520	116
578	20231103	092300	295280710	13530	13530	13530	13530	110
579	20231103	092200	293792410	13520	13520	13530	13520	268
580	20231103	092100	290167770	13510	13520	13520	13510	611
581	20231103	092000	281912800	13520	13540	13540	13520	740
582	20231103	091900	271900770	13530	13540	13540	13530	532
583	20231103	091800	264702420	13530	13520	13540	13520	141
584	20231103	091700	262794250	13520	13540	13540	13520	18
585	20231103	091600	262550710	13540	13510	13540	13500	1614
586	20231103	091500	240732700	13490	13510	13510	13490	2201
587	20231103	091400	211040190	13500	13550	13550	13500	1911
588	20231103	091300	185204900	13550	13550	13550	13550	1
589	20231103	091200	185191350	13560	13560	13560	13560	65
590	20231103	091100	184309950	13560	13570	13580	13560	2323
591	20231103	091000	152773040	13570	13570	13570	13560	1236
592	20231103	090900	136010810	13570	13560	13570	13560	834
593	20231103	090800	124694590	13560	13550	13560	13550	92
594	20231103	090700	123447220	13540	13540	13540	13540	460
595	20231103	090600	117218820	13530	13520	13530	13520	1169
596	20231103	090500	101403350	13510	13490	13510	13490	294
597	20231103	090400	97434320	13500	13510	13510	13500	625
598	20231103	090300	88991630	13510	13540	13540	13510	985
599	20231103	090200	75680800	13540	13570	13610	13540	2076
600	20231103	090100	47495920	13570	13540	13570	13540	2054
601	20231103	090000	19664360	13540	13540	13540	13490	1453