KissMeData/052400/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193100	1809827120	19040	19040	19040	19040	2126
3	20231102	193000	1809827120	19040	19040	19040	19040	0
4	20231102	192900	1809827120	19040	19040	19040	19040	0
5	20231102	192800	1809827120	19040	19040	19040	19040	0
6	20231102	192700	1809827120	19040	19040	19040	19040	0
7	20231102	192600	1809827120	19040	19040	19040	19040	0
8	20231102	192500	1809827120	19040	19040	19040	19040	0
9	20231102	192400	1809827120	19040	19040	19040	19040	0
10	20231102	192300	1809827120	19040	19040	19040	19040	0
11	20231102	192200	1809827120	19040	19040	19040	19040	0
12	20231102	192100	1809827120	19040	19040	19040	19040	0
13	20231102	192000	1809827120	19040	19040	19040	19040	0
14	20231102	191900	1809827120	19040	19040	19040	19040	0
15	20231102	191800	1809827120	19040	19040	19040	19040	0
16	20231102	191700	1809827120	19040	19040	19040	19040	0
17	20231102	191600	1809827120	19040	19040	19040	19040	0
18	20231102	191500	1809827120	19040	19040	19040	19040	0
19	20231102	191400	1809827120	19040	19040	19040	19040	0
20	20231102	191300	1809827120	19040	19040	19040	19040	0
21	20231102	191200	1809827120	19040	19040	19040	19040	0
22	20231102	191100	1809827120	19040	19040	19040	19040	0
23	20231102	191000	1809827120	19040	19040	19040	19040	0
24	20231102	190900	1809827120	19040	19040	19040	19040	0
25	20231102	190800	1809827120	19040	19040	19040	19040	0
26	20231102	190700	1809827120	19040	19040	19040	19040	0
27	20231102	190600	1809827120	19040	19040	19040	19040	0
28	20231102	190500	1809827120	19040	19040	19040	19040	0
29	20231102	190400	1809827120	19040	19040	19040	19040	0
30	20231102	190300	1809827120	19040	19040	19040	19040	0
31	20231102	190200	1809827120	19040	19040	19040	19040	0
32	20231102	190100	1809827120	19040	19040	19040	19040	2126
33	20231102	190000	1809827120	19040	19040	19040	19040	0
34	20231102	185900	1809827120	19040	19040	19040	19040	0
35	20231102	185800	1809827120	19040	19040	19040	19040	0
36	20231102	185700	1809827120	19040	19040	19040	19040	0
37	20231102	185600	1809827120	19040	19040	19040	19040	0
38	20231102	185500	1809827120	19040	19040	19040	19040	0
39	20231102	185400	1809827120	19040	19040	19040	19040	0
40	20231102	185300	1809827120	19040	19040	19040	19040	0
41	20231102	185200	1809827120	19040	19040	19040	19040	0
42	20231102	185100	1809827120	19040	19040	19040	19040	0
43	20231102	185000	1809827120	19040	19040	19040	19040	0
44	20231102	184900	1809827120	19040	19040	19040	19040	0
45	20231102	184800	1809827120	19040	19040	19040	19040	0
46	20231102	184700	1809827120	19040	19040	19040	19040	0
47	20231102	184600	1809827120	19040	19040	19040	19040	0
48	20231102	184500	1809827120	19040	19040	19040	19040	0
49	20231102	184400	1809827120	19040	19040	19040	19040	0
50	20231102	184300	1809827120	19040	19040	19040	19040	0
51	20231102	184200	1809827120	19040	19040	19040	19040	0
52	20231102	184100	1809827120	19040	19040	19040	19040	0
53	20231102	184000	1809827120	19040	19040	19040	19040	0
54	20231102	183900	1809827120	19040	19040	19040	19040	0
55	20231102	183800	1809827120	19040	19040	19040	19040	0
56	20231102	183700	1809827120	19040	19040	19040	19040	0
57	20231102	183600	1809827120	19040	19040	19040	19040	0
58	20231102	183500	1809827120	19040	19040	19040	19040	0
59	20231102	183400	1809827120	19040	19040	19040	19040	0
60	20231102	183300	1809827120	19040	19040	19040	19040	0
61	20231102	183200	1809827120	19040	19040	19040	19040	0
62	20231102	183100	1809827120	19040	19040	19040	19040	2126
63	20231102	183000	1809827120	19040	19040	19040	19040	0
64	20231102	182900	1809827120	19040	19040	19040	19040	0
65	20231102	182800	1809827120	19040	19040	19040	19040	0
66	20231102	182700	1809827120	19040	19040	19040	19040	0
67	20231102	182600	1809827120	19040	19040	19040	19040	0
68	20231102	182500	1809827120	19040	19040	19040	19040	0
69	20231102	182400	1809827120	19040	19040	19040	19040	0
70	20231102	182300	1809827120	19040	19040	19040	19040	0
71	20231102	182200	1809827120	19040	19040	19040	19040	0
72	20231102	182100	1809827120	19040	19040	19040	19040	0
73	20231102	182000	1809827120	19040	19040	19040	19040	0
74	20231102	181900	1809827120	19040	19040	19040	19040	0
75	20231102	181800	1809827120	19040	19040	19040	19040	0
76	20231102	181700	1809827120	19040	19040	19040	19040	0
77	20231102	181600	1809827120	19040	19040	19040	19040	0
78	20231102	181500	1809827120	19040	19040	19040	19040	0
79	20231102	181400	1809827120	19040	19040	19040	19040	0
80	20231102	181300	1809827120	19040	19040	19040	19040	0
81	20231102	181200	1809827120	19040	19040	19040	19040	0
82	20231102	181100	1809827120	19040	19040	19040	19040	0
83	20231102	181000	1809827120	19040	19040	19040	19040	0
84	20231102	180900	1809827120	19040	19040	19040	19040	0
85	20231102	180800	1809827120	19040	19040	19040	19040	0
86	20231102	180700	1809827120	19040	19040	19040	19040	0
87	20231102	180600	1809827120	19040	19040	19040	19040	0
88	20231102	180500	1809827120	19040	19040	19040	19040	0
89	20231102	180400	1809827120	19040	19040	19040	19040	0
90	20231102	180300	1809827120	19040	19040	19040	19040	0
91	20231102	180200	1809827120	19040	19040	19040	19040	0
92	20231102	180100	1809827120	19040	19040	19040	19040	2126
93	20231102	180000	1809827120	19040	19040	19040	19040	0
94	20231102	175900	1809827120	19040	19040	19040	19040	0
95	20231102	175800	1809827120	19040	19040	19040	19040	0
96	20231102	175700	1809827120	19040	19040	19040	19040	0
97	20231102	175600	1809827120	19040	19040	19040	19040	0
98	20231102	175500	1809827120	19040	19040	19040	19040	0
99	20231102	175400	1809827120	19040	19040	19040	19040	0
100	20231102	175300	1809827120	19040	19040	19040	19040	0
101	20231102	175200	1809827120	19040	19040	19040	19040	0
102	20231102	175100	1809827120	19040	19040	19040	19040	0
103	20231102	175000	1809827120	19040	19040	19040	19040	0
104	20231102	174900	1809827120	19040	19040	19040	19040	0
105	20231102	174800	1809827120	19040	19040	19040	19040	0
106	20231102	174700	1809827120	19040	19040	19040	19040	0
107	20231102	174600	1809827120	19040	19040	19040	19040	0
108	20231102	174500	1809827120	19040	19040	19040	19040	0
109	20231102	174400	1809827120	19040	19040	19040	19040	0
110	20231102	174300	1809827120	19040	19040	19040	19040	0
111	20231102	174200	1809827120	19040	19040	19040	19040	0
112	20231102	174100	1809827120	19040	19040	19040	19040	0
113	20231102	174000	1809827120	19040	19040	19040	19040	0
114	20231102	173900	1809827120	19040	19040	19040	19040	0
115	20231102	173800	1809827120	19040	19040	19040	19040	0
116	20231102	173700	1809827120	19040	19040	19040	19040	0
117	20231102	173600	1809827120	19040	19040	19040	19040	0
118	20231102	173500	1809827120	19040	19040	19040	19040	0
119	20231102	173400	1809827120	19040	19040	19040	19040	0
120	20231102	173300	1809827120	19040	19040	19040	19040	0
121	20231102	173200	1809827120	19040	19040	19040	19040	0
122	20231102	173100	1809827120	19040	19040	19040	19040	2126
123	20231102	173000	1809827120	19040	19040	19040	19040	0
124	20231102	172900	1809827120	19040	19040	19040	19040	0
125	20231102	172800	1809827120	19040	19040	19040	19040	0
126	20231102	172700	1809827120	19040	19040	19040	19040	0
127	20231102	172600	1809827120	19040	19040	19040	19040	0
128	20231102	172500	1809827120	19040	19040	19040	19040	0
129	20231102	172400	1809827120	19040	19040	19040	19040	0
130	20231102	172300	1809827120	19040	19040	19040	19040	0
131	20231102	172200	1809827120	19040	19040	19040	19040	0
132	20231102	172100	1809827120	19040	19040	19040	19040	0
133	20231102	172000	1809827120	19040	19040	19040	19040	0
134	20231102	171900	1809827120	19040	19040	19040	19040	0
135	20231102	171800	1809827120	19040	19040	19040	19040	0
136	20231102	171700	1809827120	19040	19040	19040	19040	0
137	20231102	171600	1809827120	19040	19040	19040	19040	0
138	20231102	171500	1809827120	19040	19040	19040	19040	0
139	20231102	171400	1809827120	19040	19040	19040	19040	0
140	20231102	171300	1809827120	19040	19040	19040	19040	0
141	20231102	171200	1809827120	19040	19040	19040	19040	0
142	20231102	171100	1809827120	19040	19040	19040	19040	0
143	20231102	171000	1809827120	19040	19040	19040	19040	0
144	20231102	170900	1809827120	19040	19040	19040	19040	0
145	20231102	170800	1809827120	19040	19040	19040	19040	0
146	20231102	170700	1809827120	19040	19040	19040	19040	0
147	20231102	170600	1809827120	19040	19040	19040	19040	0
148	20231102	170500	1809827120	19040	19040	19040	19040	0
149	20231102	170400	1809827120	19040	19040	19040	19040	0
150	20231102	170300	1809827120	19040	19040	19040	19040	0
151	20231102	170200	1809827120	19040	19040	19040	19040	0
152	20231102	170100	1809827120	19040	19040	19040	19040	2126
153	20231102	170000	1809827120	19040	19040	19040	19040	0
154	20231102	165900	1809827120	19040	19040	19040	19040	0
155	20231102	165800	1809827120	19040	19040	19040	19040	0
156	20231102	165700	1809827120	19040	19040	19040	19040	0
157	20231102	165600	1809827120	19040	19040	19040	19040	0
158	20231102	165500	1809827120	19040	19040	19040	19040	0
159	20231102	165400	1809827120	19040	19040	19040	19040	0
160	20231102	165300	1809827120	19040	19040	19040	19040	0
161	20231102	165200	1809827120	19040	19040	19040	19040	0
162	20231102	165100	1809827120	19040	19040	19040	19040	0
163	20231102	165000	1809827120	19040	19040	19040	19040	0
164	20231102	164900	1809827120	19040	19040	19040	19040	0
165	20231102	164800	1809827120	19040	19040	19040	19040	0
166	20231102	164700	1809827120	19040	19040	19040	19040	0
167	20231102	164600	1809827120	19040	19040	19040	19040	0
168	20231102	164500	1809827120	19040	19040	19040	19040	0
169	20231102	164400	1809827120	19040	19040	19040	19040	0
170	20231102	164300	1809827120	19040	19040	19040	19040	0
171	20231102	164200	1809827120	19040	19040	19040	19040	0
172	20231102	164100	1809827120	19040	19040	19040	19040	0
173	20231102	164000	1809827120	19040	19040	19040	19040	0
174	20231102	163900	1809827120	19040	19040	19040	19040	0
175	20231102	163800	1809827120	19040	19040	19040	19040	0
176	20231102	163700	1809827120	19040	19040	19040	19040	0
177	20231102	163600	1809827120	19040	19040	19040	19040	0
178	20231102	163500	1809827120	19040	19040	19040	19040	0
179	20231102	163400	1809827120	19040	19040	19040	19040	0
180	20231102	163300	1809827120	19040	19040	19040	19040	0
181	20231102	163200	1809827120	19040	19040	19040	19040	0
182	20231102	163100	1809827120	19040	19040	19040	19040	2126
183	20231102	163000	1809827120	19040	19040	19040	19040	0
184	20231102	162900	1809827120	19040	19040	19040	19040	0
185	20231102	162800	1809827120	19040	19040	19040	19040	0
186	20231102	162700	1809827120	19040	19040	19040	19040	0
187	20231102	162600	1809827120	19040	19040	19040	19040	0
188	20231102	162500	1809827120	19040	19040	19040	19040	0
189	20231102	162400	1809827120	19040	19040	19040	19040	0
190	20231102	162300	1809827120	19040	19040	19040	19040	0
191	20231102	162200	1809827120	19040	19040	19040	19040	0
192	20231102	162100	1809827120	19040	19040	19040	19040	0
193	20231102	162000	1809827120	19040	19040	19040	19040	0
194	20231102	161900	1809827120	19040	19040	19040	19040	0
195	20231102	161800	1809827120	19040	19040	19040	19040	0
196	20231102	161700	1809827120	19040	19040	19040	19040	0
197	20231102	161600	1809827120	19040	19040	19040	19040	0
198	20231102	161500	1809827120	19040	19040	19040	19040	0
199	20231102	161400	1809827120	19040	19040	19040	19040	0
200	20231102	161300	1809827120	19040	19040	19040	19040	0
201	20231102	161200	1809827120	19040	19040	19040	19040	0
202	20231102	161100	1809827120	19040	19040	19040	19040	0
203	20231102	161000	1809827120	19040	19040	19040	19040	0
204	20231102	160900	1809827120	19040	19040	19040	19040	0
205	20231102	160800	1809827120	19040	19040	19040	19040	0
206	20231102	160700	1809827120	19040	19040	19040	19040	0
207	20231102	160600	1809827120	19040	19040	19040	19040	0
208	20231102	160500	1809827120	19040	19040	19040	19040	0
209	20231102	160400	1809827120	19040	19040	19040	19040	0
210	20231102	160300	1809827120	19040	19040	19040	19040	0
211	20231102	160200	1809827120	19040	19040	19040	19040	0
212	20231102	160100	1809827120	19040	19040	19040	19040	2126
213	20231102	160000	1809827120	19040	19040	19040	19040	0
214	20231102	155900	1809827120	19040	19040	19040	19040	0
215	20231102	155800	1809827120	19040	19040	19040	19040	0
216	20231102	155700	1809827120	19040	19040	19040	19040	0
217	20231102	155600	1809827120	19040	19040	19040	19040	0
218	20231102	155500	1809827120	19040	19040	19040	19040	0
219	20231102	155400	1809827120	19040	19040	19040	19040	0
220	20231102	155300	1809827120	19040	19040	19040	19040	0
221	20231102	155200	1809827120	19040	19040	19040	19040	0
222	20231102	155100	1809827120	19040	19040	19040	19040	0
223	20231102	155000	1809827120	19040	19040	19040	19040	0
224	20231102	154900	1809827120	19040	19040	19040	19040	0
225	20231102	154800	1809827120	19040	19040	19040	19040	0
226	20231102	154700	1809827120	19040	19040	19040	19040	0
227	20231102	154600	1809827120	19040	19040	19040	19040	0
228	20231102	154500	1809827120	19040	19040	19040	19040	0
229	20231102	154400	1809827120	19040	19040	19040	19040	0
230	20231102	154300	1809827120	19040	19040	19040	19040	0
231	20231102	154200	1809827120	19040	19040	19040	19040	0
232	20231102	154100	1809827120	19040	19040	19040	19040	0
233	20231102	154000	1809827120	19040	19040	19040	19040	0
234	20231102	153900	1809827120	19040	19040	19040	19040	0
235	20231102	153800	1809827120	19040	19040	19040	19040	0
236	20231102	153700	1809827120	19040	19040	19040	19040	0
237	20231102	153600	1809827120	19040	19040	19040	19040	0
238	20231102	153500	1809827120	19040	19040	19040	19040	0
239	20231102	153400	1809827120	19040	19040	19040	19040	0
240	20231102	153300	1809827120	19040	19040	19040	19040	0
241	20231102	153200	1809827120	19040	19040	19040	19040	0
242	20231102	153100	1809827120	19040	19040	19040	19040	2126
243	20231102	153000	1809827120	19040	19040	19040	19040	2126
244	20231102	152900	1769348080	18990	18990	18990	18990	0
245	20231102	152800	1769348080	18990	18990	18990	18990	0
246	20231102	152700	1769348080	18990	18990	18990	18990	0
247	20231102	152600	1769348080	18990	18990	18990	18990	0
248	20231102	152500	1769348080	18990	18990	18990	18990	0
249	20231102	152400	1769348080	18990	18990	18990	18990	0
250	20231102	152300	1769348080	18990	18990	18990	18990	0
251	20231102	152200	1769348080	18990	18990	18990	18990	0
252	20231102	152100	1769348080	18990	18990	18990	18990	0
253	20231102	152000	1769348080	18990	18990	18990	18990	0
254	20231102	151900	1769348080	18990	18930	18990	18930	487
255	20231102	151800	1760116800	18940	18980	18980	18940	30
256	20231102	151700	1759548350	18980	18980	18980	18980	1
257	20231102	151600	1759529370	18930	18930	18930	18930	5
258	20231102	151500	1759434720	18980	18980	18980	18980	0
259	20231102	151400	1759434720	18980	18980	18980	18980	0
260	20231102	151300	1759434720	18980	18910	18980	18910	61
261	20231102	151200	1758279910	18930	18930	18930	18930	2
262	20231102	151100	1758242050	18930	18930	18930	18930	50
263	20231102	151000	1757295550	18920	18920	18920	18920	11
264	20231102	150900	1757087430	18930	18920	18930	18920	75
265	20231102	150800	1755668340	18930	18930	18930	18930	0
266	20231102	150700	1755668340	18930	18930	18930	18930	81
267	20231102	150600	1754135010	18940	18940	18940	18940	10
268	20231102	150500	1753945610	18940	18940	18940	18940	32
269	20231102	150400	1753339530	18940	18940	18940	18940	591
270	20231102	150300	1742145990	18940	18940	18940	18940	11
271	20231102	150200	1741937650	18940	18960	18960	18940	600
272	20231102	150100	1730568350	18960	18960	18960	18960	195
273	20231102	150000	1726871150	18960	18960	18960	18960	0
274	20231102	145900	1726871150	18960	18960	18960	18960	0
275	20231102	145800	1726871150	18960	18960	18960	18960	0
276	20231102	145700	1726871150	18960	18960	18960	18960	0
277	20231102	145600	1726871150	18960	18960	18960	18960	103
278	20231102	145500	1724918270	18990	19000	19000	18990	510
279	20231102	145400	1715233270	18940	18990	18990	18940	773
280	20231102	145300	1700557650	18940	18940	18940	18940	96
281	20231102	145200	1698739410	18940	18940	18940	18940	56
282	20231102	145100	1697678770	18940	18940	18940	18940	41
283	20231102	145000	1696902230	18940	18940	18940	18940	65
284	20231102	144900	1695671130	18980	18980	18980	18980	14
285	20231102	144800	1695405410	18990	18990	18990	18990	8
286	20231102	144700	1695253490	18990	18990	18990	18990	52
287	20231102	144600	1694266010	18990	18990	18990	18990	0
288	20231102	144500	1694266010	18990	18990	18990	18990	0
289	20231102	144400	1694266010	18990	18990	18990	18990	0
290	20231102	144300	1694266010	18990	18990	18990	18990	0
291	20231102	144200	1694266010	18990	18990	18990	18990	0
292	20231102	144100	1694266010	18990	18990	18990	18990	0
293	20231102	144000	1694266010	18990	18990	18990	18990	0
294	20231102	143900	1694266010	18990	18990	18990	18990	0
295	20231102	143800	1694266010	18990	18990	18990	18990	0
296	20231102	143700	1694266010	18990	18990	18990	18990	530
297	20231102	143600	1684201310	18990	18990	18990	18990	7
298	20231102	143500	1684068380	18990	18980	18990	18980	7
299	20231102	143400	1683935460	18990	18990	18990	18990	1
300	20231102	143300	1683916470	19000	19000	19000	19000	0
301	20231102	143200	1683916470	19000	19000	19000	19000	0
302	20231102	143100	1683916470	19000	19000	19000	19000	0
303	20231102	143000	1683916470	19000	19000	19000	19000	0
304	20231102	142900	1683916470	19000	19000	19000	19000	53
305	20231102	142800	1682909470	19000	19000	19000	19000	0
306	20231102	142700	1682909470	19000	19000	19000	19000	0
307	20231102	142600	1682909470	19000	19000	19000	19000	52
308	20231102	142500	1681921470	19010	19010	19010	19010	0
309	20231102	142400	1681921470	19010	19010	19010	19010	0
310	20231102	142300	1681921470	19010	19010	19010	19010	0
311	20231102	142200	1681921470	19010	19000	19010	19000	301
312	20231102	142100	1676200360	19000	18910	19000	18910	510
313	20231102	142000	1666535060	18910	18910	18910	18910	24
314	20231102	141900	1666081220	18910	18890	18910	18890	396
315	20231102	141800	1658594190	18890	18890	18890	18890	0
316	20231102	141700	1658594190	18890	18890	18890	18890	2
317	20231102	141600	1658556410	18890	18890	18890	18890	0
318	20231102	141500	1658556410	18890	18890	18890	18890	26
319	20231102	141400	1658065270	18910	18910	18910	18910	0
320	20231102	141300	1658065270	18910	18910	18910	18910	0
321	20231102	141200	1658065270	18910	18910	18910	18910	0
322	20231102	141100	1658065270	18910	18910	18910	18910	0
323	20231102	141000	1658065270	18910	18850	18910	18850	229
324	20231102	140900	1653736790	18830	18980	18980	18830	324
325	20231102	140800	1647630890	19000	19000	19000	19000	1
326	20231102	140700	1647611890	18990	18990	18990	18990	0
327	20231102	140600	1647611890	18990	18990	18990	18990	1
328	20231102	140500	1647592900	19010	19010	19010	19010	6
329	20231102	140400	1647478840	19000	19000	19000	19000	738
330	20231102	140300	1633456840	19000	19000	19000	19000	52
331	20231102	140200	1632468840	19000	19000	19000	19000	64
332	20231102	140100	1631252840	19000	19000	19000	19000	100
333	20231102	140000	1629352840	19000	18890	19000	18890	843
334	20231102	135900	1613365130	18980	18900	18980	18900	178
335	20231102	135800	1609986850	18890	18890	18890	18890	36
336	20231102	135700	1609306810	18980	18980	18980	18980	0
337	20231102	135600	1609306810	18980	18980	18980	18980	5
338	20231102	135500	1609211910	18980	18980	18980	18980	0
339	20231102	135400	1609211910	18980	18980	18980	18980	20
340	20231102	135300	1608832310	18980	18980	18980	18980	44
341	20231102	135200	1607997190	18990	18930	18990	18930	1321
342	20231102	135100	1582929780	18920	18920	18920	18920	0
343	20231102	135000	1582929780	18920	18920	18920	18920	0
344	20231102	134900	1582929780	18920	18920	18920	18920	100
345	20231102	134800	1581037780	18920	18920	18920	18920	17
346	20231102	134700	1580716140	18900	18900	18900	18900	21
347	20231102	134600	1580319240	18910	18900	18910	18900	1311
348	20231102	134500	1555541270	18890	18890	18890	18890	0
349	20231102	134400	1555541270	18890	18890	18890	18890	0
350	20231102	134300	1555541270	18890	18890	18890	18890	0
351	20231102	134200	1555541270	18890	18890	18890	18890	0
352	20231102	134100	1555541270	18890	18890	18890	18890	0
353	20231102	134000	1555541270	18890	18890	18890	18890	24
354	20231102	133900	1555087910	18890	18890	18890	18890	0
355	20231102	133800	1555087910	18890	18890	18890	18890	0
356	20231102	133700	1555087910	18890	18890	18890	18890	0
357	20231102	133600	1555087910	18890	18890	18890	18890	40
358	20231102	133500	1554332310	18890	18890	18890	18890	0
359	20231102	133400	1554332310	18890	18890	18890	18890	0
360	20231102	133300	1554332310	18890	18890	18890	18890	0
361	20231102	133200	1554332310	18890	18890	18890	18890	0
362	20231102	133100	1554332310	18890	18890	18890	18890	0
363	20231102	133000	1554332310	18890	18890	18890	18890	34
364	20231102	132900	1553690050	18800	18800	18800	18800	3
365	20231102	132800	1553633650	18890	18890	18890	18890	0
366	20231102	132700	1553633650	18890	18890	18890	18890	0
367	20231102	132600	1553633650	18890	18890	18890	18890	0
368	20231102	132500	1553633650	18890	18890	18890	18890	0
369	20231102	132400	1553633650	18890	18890	18890	18890	0
370	20231102	132300	1553633650	18890	18890	18890	18890	0
371	20231102	132200	1553633650	18890	18890	18890	18890	0
372	20231102	132100	1553633650	18890	18890	18890	18890	0
373	20231102	132000	1553633650	18890	18890	18890	18890	0
374	20231102	131900	1553633650	18890	18890	18890	18890	0
375	20231102	131800	1553633650	18890	18890	18890	18890	0
376	20231102	131700	1553633650	18890	18890	18890	18890	0
377	20231102	131600	1553633650	18890	18890	18890	18890	0
378	20231102	131500	1553633650	18890	18890	18890	18890	0
379	20231102	131400	1553633650	18890	18800	18890	18800	8
380	20231102	131300	1553483160	18800	18800	18800	18800	0
381	20231102	131200	1553483160	18800	18800	18800	18800	45
382	20231102	131100	1552637160	18890	18890	18890	18890	5
383	20231102	131000	1552542710	18890	18890	18890	18890	26
384	20231102	130900	1552051570	18890	18890	18890	18890	30
385	20231102	130800	1551484870	18890	18890	18890	18890	0
386	20231102	130700	1551484870	18890	18890	18890	18890	53
387	20231102	130600	1550483700	18890	18890	18890	18890	0
388	20231102	130500	1550483700	18890	18890	18890	18890	0
389	20231102	130400	1550483700	18890	18890	18890	18890	0
390	20231102	130300	1550483700	18890	18870	18890	18860	39
391	20231102	130200	1549747150	18870	18870	18870	18870	0
392	20231102	130100	1549747150	18870	18870	18870	18870	0
393	20231102	130000	1549747150	18870	18870	18870	18870	0
394	20231102	125900	1549747150	18870	18900	18900	18870	25
395	20231102	125800	1549274950	18900	18900	18900	18900	0
396	20231102	125700	1549274950	18900	18910	18910	18900	7
397	20231102	125600	1549142630	18910	18910	18910	18910	0
398	20231102	125500	1549142630	18910	18910	18910	18910	15
399	20231102	125400	1548858980	18900	18900	18900	18900	0
400	20231102	125300	1548858980	18900	18900	18900	18900	30
401	20231102	125200	1548291980	18900	18900	18900	18900	90
402	20231102	125100	1546590980	18900	18900	18900	18900	12
403	20231102	125000	1546364180	18900	18900	18900	18900	5
404	20231102	124900	1546269680	18870	18870	18870	18870	30
405	20231102	124800	1545703580	18860	18860	18860	18860	0
406	20231102	124700	1545703580	18860	18860	18860	18860	0
407	20231102	124600	1545703580	18860	18850	18860	18850	85
408	20231102	124500	1544100750	18850	18850	18850	18850	0
409	20231102	124400	1544100750	18850	18850	18850	18850	0
410	20231102	124300	1544100750	18850	18850	18850	18850	0
411	20231102	124200	1544100750	18850	18850	18850	18850	3
412	20231102	124100	1544044200	18850	18850	18850	18850	0
413	20231102	124000	1544044200	18850	18850	18850	18850	0
414	20231102	123900	1544044200	18850	18850	18850	18850	0
415	20231102	123800	1544044200	18850	18850	18850	18850	0
416	20231102	123700	1544044200	18850	18850	18850	18850	0
417	20231102	123600	1544044200	18850	18850	18850	18850	0
418	20231102	123500	1544044200	18850	18850	18850	18850	0
419	20231102	123400	1544044200	18850	18850	18850	18850	0
420	20231102	123300	1544044200	18850	18850	18850	18850	0
421	20231102	123200	1544044200	18850	18850	18850	18850	0
422	20231102	123100	1544044200	18850	18850	18850	18850	0
423	20231102	123000	1544044200	18850	18850	18850	18850	0
424	20231102	122900	1544044200	18850	18850	18850	18850	23
425	20231102	122800	1543610650	18850	18850	18850	18850	1
426	20231102	122700	1543591800	18770	18770	18770	18770	0
427	20231102	122600	1543591800	18770	18770	18770	18770	0
428	20231102	122500	1543591800	18770	18770	18770	18770	78
429	20231102	122400	1542127740	18770	18770	18770	18770	1
430	20231102	122300	1542108970	18860	18860	18860	18860	0
431	20231102	122200	1542108970	18860	18860	18860	18860	0
432	20231102	122100	1542108970	18860	18860	18860	18860	0
433	20231102	122000	1542108970	18860	18860	18860	18860	11
434	20231102	121900	1541901510	18860	18830	18860	18830	11
435	20231102	121800	1541694080	18830	18830	18830	18830	29
436	20231102	121700	1541148010	18830	18830	18830	18830	1
437	20231102	121600	1541129180	18830	18830	18830	18830	80
438	20231102	121500	1539622780	18830	18830	18830	18830	0
439	20231102	121400	1539622780	18830	18830	18830	18830	1
440	20231102	121300	1539603950	18830	18860	18860	18830	173
441	20231102	121200	1536341470	18860	18860	18860	18860	111
442	20231102	121100	1534248010	18830	18810	18830	18810	232
443	20231102	121000	1529879720	18830	18720	18830	18720	328
444	20231102	120900	1523715360	18680	18840	18840	18680	82
445	20231102	120800	1522177940	18850	18850	18850	18850	0
446	20231102	120700	1522177940	18850	18850	18850	18850	8
447	20231102	120600	1522027140	18880	18880	18880	18880	182
448	20231102	120500	1518590980	18890	18940	18940	18890	74
449	20231102	120400	1517191670	18940	18940	18940	18940	0
450	20231102	120300	1517191670	18940	18940	18940	18940	26
451	20231102	120200	1516699230	18970	18970	18970	18970	51
452	20231102	120100	1515731760	18970	18970	18970	18970	132
453	20231102	120000	1513227720	18960	18960	18960	18960	349
454	20231102	115900	1506610680	18960	18960	18960	18960	109
455	20231102	115800	1504544040	18960	18960	18960	18960	202
456	20231102	115700	1500714120	18940	18940	18940	18940	67
457	20231102	115600	1499445140	18940	18940	18940	18930	161
458	20231102	115500	1496395810	18930	18890	18930	18890	67
459	20231102	115400	1495127540	18890	18880	18930	18880	63
460	20231102	115300	1493936150	18880	18930	18930	18880	184
461	20231102	115200	1490457300	18930	18930	18930	18900	222
462	20231102	115100	1486255740	18930	18930	18930	18930	67
463	20231102	115000	1484987430	18900	18930	18930	18900	68
464	20231102	114900	1483700590	18930	18900	18940	18900	267
465	20231102	114800	1478648350	18900	18900	18900	18880	389
466	20231102	114700	1471302190	18890	18880	18890	18880	96
467	20231102	114600	1469488940	18880	18870	18880	18870	341
468	20231102	114500	1463053950	18880	18880	18880	18880	67
469	20231102	114400	1461788990	18880	18880	18880	18880	67
470	20231102	114300	1460524030	18880	18880	18880	18880	66
471	20231102	114200	1459277950	18850	18870	18880	18850	124
472	20231102	114100	1456938650	18860	18860	18860	18860	84
473	20231102	114000	1455354410	18860	18860	18860	18860	121
474	20231102	113900	1453072350	18860	18820	18860	18820	6
475	20231102	113800	1452959320	18810	18790	18810	18790	470
476	20231102	113700	1444125320	18790	18780	18790	18730	86
477	20231102	113600	1442509620	18790	18790	18790	18780	80
478	20231102	113500	1441006580	18790	18800	18800	18790	78
479	20231102	113400	1439540230	18800	18800	18800	18710	658
480	20231102	113300	1427222750	18800	18850	18930	18710	9347
481	20231102	113200	1251931680	18950	18950	18950	18950	67
482	20231102	113100	1250662030	18950	18960	18960	18790	254
483	20231102	113000	1245855070	18950	18900	18950	18900	587
484	20231102	112900	1234759620	18900	18900	18900	18800	522
485	20231102	112800	1224932820	18900	18890	18900	18890	170
486	20231102	112700	1221719970	18890	18900	18900	18890	47
487	20231102	112600	1220831820	18900	18900	18900	18890	85
488	20231102	112500	1219225810	18890	18890	18900	18890	87
489	20231102	112400	1217582370	18840	18890	18890	18840	141
490	20231102	112300	1214922180	18890	18900	18900	18870	137
491	20231102	112200	1212334220	18900	18960	18960	18900	242
492	20231102	112100	1207753840	18960	18960	18970	18960	136
493	20231102	112000	1205174670	18970	18970	18970	18970	115
494	20231102	111900	1202993120	18970	18980	18980	18970	70
495	20231102	111800	1201664530	18980	18980	18980	18980	65
496	20231102	111700	1200430830	18980	18970	18980	18920	188
497	20231102	111600	1196866920	18980	18970	18980	18970	96
498	20231102	111500	1195045490	18970	18960	18970	18960	102
499	20231102	111400	1193110890	18950	18950	18950	18950	37
500	20231102	111300	1192409740	18940	18950	18950	18940	135
501	20231102	111200	1189852490	18940	18920	18940	18920	3
502	20231102	111100	1189795700	18910	18900	18910	18900	568
503	20231102	111000	1179060490	18900	18900	18900	18890	44
504	20231102	110900	1178228990	18900	18830	18900	18830	339
505	20231102	110800	1171840580	18830	18900	18900	18830	122
506	20231102	110700	1169539000	18900	18900	18900	18880	132
507	20231102	110600	1167044850	18900	18970	18970	18900	234
508	20231102	110500	1162613660	18970	18950	18970	18950	43
509	20231102	110400	1161798530	18960	18960	18960	18920	70
510	20231102	110300	1160471370	18960	18950	18960	18920	88
511	20231102	110200	1158803100	18950	18910	18950	18910	72
512	20231102	110100	1157439540	18960	18950	18960	18910	331
513	20231102	110000	1151164010	18950	18960	18960	18950	137
514	20231102	105900	1148566760	18960	18950	18960	18950	39
515	20231102	105800	1147827390	18950	18910	18960	18910	1488
516	20231102	105700	1119667540	18900	18880	18900	18880	178
517	20231102	105600	1116303540	18900	18880	18900	18880	43
518	20231102	105500	1115491080	18880	18880	18880	18880	268
519	20231102	105400	1110431240	18880	18890	18900	18810	770
520	20231102	105300	1095941890	18890	18900	18900	18810	181
521	20231102	105200	1092529090	18900	18810	18900	18810	267
522	20231102	105100	1087492400	18810	18800	18810	18800	71
523	20231102	105000	1086157560	18800	18800	18800	18630	139
524	20231102	104900	1083555200	18800	18800	18800	18800	367
525	20231102	104800	1076655600	18800	18790	18800	18620	370
526	20231102	104700	1069747200	18800	18730	18800	18650	1282
527	20231102	104600	1045734090	18770	18800	18800	18740	300
528	20231102	104500	1040103490	18780	18930	18960	18780	1055
529	20231102	104400	1020259440	18950	18980	18980	18780	1525
530	20231102	104300	991563850	18980	19020	19020	18980	84
531	20231102	104200	989968240	19020	19000	19020	18810	552
532	20231102	104100	979538490	19000	19000	19000	19000	71
533	20231102	104000	978189490	19000	19010	19010	18970	226
534	20231102	103900	973898920	19010	19010	19010	19010	67
535	20231102	103800	972625250	19010	18980	19010	18970	363
536	20231102	103700	965735140	18980	18980	18980	18980	109
537	20231102	103600	963666320	18980	19020	19020	18980	215
538	20231102	103500	959579620	19020	19020	19020	18980	195
539	20231102	103400	955872370	19020	18990	19020	18990	1069
540	20231102	103300	935570170	18990	18990	18990	18990	152
541	20231102	103200	932683690	18970	19010	19010	18970	314
542	20231102	103100	926718770	19010	18910	19010	18910	3381
543	20231102	103000	862599870	18910	18900	18910	18870	52
544	20231102	102900	861616770	18910	18900	18910	18860	214
545	20231102	102800	857573270	18900	18900	18900	18900	67
546	20231102	102700	856306970	18900	18900	18900	18900	66
547	20231102	102600	855059570	18900	18900	18910	18900	457
548	20231102	102500	846421970	18900	18900	18900	18900	67
549	20231102	102400	845155670	18900	18900	18900	18890	77
550	20231102	102300	843700440	18900	18900	18900	18890	176
551	20231102	102200	840375040	18890	18890	18900	18890	77
552	20231102	102100	838920410	18890	18890	18890	18890	33
553	20231102	102000	838297040	18900	18920	18920	18900	45
554	20231102	101900	837445840	18920	18790	18920	18770	87
555	20231102	101800	835806640	18920	18910	18920	18910	31
556	20231102	101700	835220270	18780	18800	18800	18780	124
557	20231102	101600	832890380	18940	18940	18940	18770	40
558	20231102	101500	832134480	18950	18930	19000	18800	2140
559	20231102	101400	791660600	18990	18800	18990	18800	3552
560	20231102	101300	724534060	18810	18810	18810	18810	0
561	20231102	101200	724534060	18810	18810	18810	18810	50
562	20231102	101100	723593560	18810	18770	18810	18750	32
563	20231102	101000	722992980	18770	18770	18770	18770	0
564	20231102	100900	722992980	18770	18820	18820	18760	190
565	20231102	100800	719428510	18820	18800	18820	18800	10
566	20231102	100700	719240330	18740	18820	18820	18740	4
567	20231102	100600	719165290	18820	18820	18820	18820	1
568	20231102	100500	719146470	18830	18830	18830	18830	35
569	20231102	100400	718487420	18830	18830	18830	18830	500
570	20231102	100300	709072420	18830	18820	18830	18820	80
571	20231102	100200	707566270	18820	18820	18820	18820	5
572	20231102	100100	707472170	18830	18710	18830	18710	234
573	20231102	100000	703074350	18800	18800	18800	18800	801
574	20231102	095900	688015550	18810	18810	18810	18810	10
575	20231102	095800	687827450	18810	18810	18810	18810	2
576	20231102	095700	687789830	18700	18720	18720	18700	30
577	20231102	095600	687228600	18840	18840	18840	18840	40
578	20231102	095500	686475000	18850	18660	18850	18660	1152
579	20231102	095400	664824060	18670	18700	18700	18670	172
580	20231102	095300	661607720	18700	18700	18700	18700	182
581	20231102	095200	658204320	18680	18740	18740	18680	273
582	20231102	095100	653099780	18740	18740	18770	18730	51
583	20231102	095000	652144010	18730	18730	18730	18730	9
584	20231102	094900	651975440	18710	18710	18710	18710	3
585	20231102	094800	651919310	18720	18760	18760	18690	1308
586	20231102	094700	627456270	18800	18870	18870	18720	1586
587	20231102	094600	597660510	18770	18750	18880	18710	4439
588	20231102	094500	514161720	18760	18600	18760	18600	1088
589	20231102	094400	493798200	18600	18600	18600	18600	241
590	20231102	094300	489315600	18610	18610	18610	18600	156
591	20231102	094200	486413650	18610	18660	18690	18610	1058
592	20231102	094100	466723780	18610	18690	18690	18600	1047
593	20231102	094000	447248270	18690	18750	18750	18650	821
594	20231102	093900	431926660	18750	18700	18750	18700	143
595	20231102	093800	429250240	18760	18700	18760	18690	1166
596	20231102	093700	407438380	18700	18650	18700	18650	493
597	20231102	093600	398229370	18650	18650	18650	18600	1047
598	20231102	093500	378713470	18660	18600	18660	18600	651
599	20231102	093400	366596770	18610	18610	18610	18610	234
600	20231102	093300	362242030	18620	18490	18690	18490	1997
601	20231102	093200	325173190	18490	18500	18500	18490	1969
602	20231102	093100	288748870	18570	18570	18570	18570	6
603	20231102	093000	288637450	18590	18420	18590	18420	3503
604	20231102	092900	223963300	18390	18420	18420	18390	204
605	20231102	092800	220208680	18440	18440	18440	18440	2
606	20231102	092700	220171800	18450	18220	18450	18210	1423
607	20231102	092600	194036540	18310	18270	18350	18270	11
608	20231102	092500	193834900	18210	18330	18330	18210	174
609	20231102	092400	190665210	18330	18150	18330	18150	1336
610	20231102	092300	166286060	18160	18210	18210	18140	443
611	20231102	092200	158245190	18150	18150	18150	18150	0
612	20231102	092100	158245190	18150	18150	18150	18150	0
613	20231102	092000	158245190	18150	18140	18150	18080	481
614	20231102	091900	149538490	18220	18220	18220	18220	3
615	20231102	091800	149483830	18220	18220	18220	18220	0
616	20231102	091700	149483830	18220	18220	18220	18220	0
617	20231102	091600	149483830	18220	18220	18220	18220	1
618	20231102	091500	149465610	18220	18230	18230	18220	11
619	20231102	091400	149265120	18230	18130	18230	18130	21
620	20231102	091300	148882390	18200	18070	18200	18070	269
621	20231102	091200	143988870	18200	18200	18200	18200	0
622	20231102	091100	143988870	18200	18170	18200	17940	2159
623	20231102	091000	104956950	18240	18180	18240	18110	1104
624	20231102	090900	84946770	18180	18340	18390	18120	844
625	20231102	090800	69557550	18240	18350	18360	18240	118
626	20231102	090700	67398190	18360	18320	18360	18310	70
627	20231102	090600	66115010	18390	18290	18390	18290	90
628	20231102	090500	64463640	18290	18290	18290	18290	0
629	20231102	090400	64463640	18290	18290	18290	18290	0
630	20231102	090300	64463640	18290	18290	18290	18290	0
631	20231102	090200	64463640	18290	18250	18300	18250	5
632	20231102	090100	64372250	18110	18120	18120	18100	1316
633	20231102	090000	40542650	18160	18410	18410	17850	2229