KissMeData/069260/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194500	2390861500	22600	22600	22600	22600	15117
3	20231106	194400	2390861500	22600	22600	22600	22600	0
4	20231106	194300	2390861500	22600	22600	22600	22600	0
5	20231106	194200	2390861500	22600	22600	22600	22600	0
6	20231106	194100	2390861500	22600	22600	22600	22600	0
7	20231106	194000	2390861500	22600	22600	22600	22600	0
8	20231106	193900	2390861500	22600	22600	22600	22600	0
9	20231106	193800	2390861500	22600	22600	22600	22600	0
10	20231106	193700	2390861500	22600	22600	22600	22600	0
11	20231106	193600	2390861500	22600	22600	22600	22600	0
12	20231106	193500	2390861500	22600	22600	22600	22600	0
13	20231106	193400	2390861500	22600	22600	22600	22600	0
14	20231106	193300	2390861500	22600	22600	22600	22600	0
15	20231106	193200	2390861500	22600	22600	22600	22600	0
16	20231106	193100	2390861500	22600	22600	22600	22600	0
17	20231106	193000	2390861500	22600	22600	22600	22600	0
18	20231106	192900	2390861500	22600	22600	22600	22600	0
19	20231106	192800	2390861500	22600	22600	22600	22600	0
20	20231106	192700	2390861500	22600	22600	22600	22600	0
21	20231106	192600	2390861500	22600	22600	22600	22600	0
22	20231106	192500	2390861500	22600	22600	22600	22600	0
23	20231106	192400	2390861500	22600	22600	22600	22600	0
24	20231106	192300	2390861500	22600	22600	22600	22600	0
25	20231106	192200	2390861500	22600	22600	22600	22600	0
26	20231106	192100	2390861500	22600	22600	22600	22600	0
27	20231106	192000	2390861500	22600	22600	22600	22600	0
28	20231106	191900	2390861500	22600	22600	22600	22600	0
29	20231106	191800	2390861500	22600	22600	22600	22600	0
30	20231106	191700	2390861500	22600	22600	22600	22600	0
31	20231106	191600	2390861500	22600	22600	22600	22600	0
32	20231106	191500	2390861500	22600	22600	22600	22600	15117
33	20231106	191400	2390861500	22600	22600	22600	22600	0
34	20231106	191300	2390861500	22600	22600	22600	22600	0
35	20231106	191200	2390861500	22600	22600	22600	22600	0
36	20231106	191100	2390861500	22600	22600	22600	22600	0
37	20231106	191000	2390861500	22600	22600	22600	22600	0
38	20231106	190900	2390861500	22600	22600	22600	22600	0
39	20231106	190800	2390861500	22600	22600	22600	22600	0
40	20231106	190700	2390861500	22600	22600	22600	22600	0
41	20231106	190600	2390861500	22600	22600	22600	22600	0
42	20231106	190500	2390861500	22600	22600	22600	22600	0
43	20231106	190400	2390861500	22600	22600	22600	22600	0
44	20231106	190300	2390861500	22600	22600	22600	22600	0
45	20231106	190200	2390861500	22600	22600	22600	22600	0
46	20231106	190100	2390861500	22600	22600	22600	22600	0
47	20231106	190000	2390861500	22600	22600	22600	22600	0
48	20231106	185900	2390861500	22600	22600	22600	22600	0
49	20231106	185800	2390861500	22600	22600	22600	22600	0
50	20231106	185700	2390861500	22600	22600	22600	22600	0
51	20231106	185600	2390861500	22600	22600	22600	22600	0
52	20231106	185500	2390861500	22600	22600	22600	22600	0
53	20231106	185400	2390861500	22600	22600	22600	22600	0
54	20231106	185300	2390861500	22600	22600	22600	22600	0
55	20231106	185200	2390861500	22600	22600	22600	22600	0
56	20231106	185100	2390861500	22600	22600	22600	22600	0
57	20231106	185000	2390861500	22600	22600	22600	22600	0
58	20231106	184900	2390861500	22600	22600	22600	22600	0
59	20231106	184800	2390861500	22600	22600	22600	22600	0
60	20231106	184700	2390861500	22600	22600	22600	22600	0
61	20231106	184600	2390861500	22600	22600	22600	22600	0
62	20231106	184500	2390861500	22600	22600	22600	22600	15117
63	20231106	184400	2390861500	22600	22600	22600	22600	0
64	20231106	184300	2390861500	22600	22600	22600	22600	0
65	20231106	184200	2390861500	22600	22600	22600	22600	0
66	20231106	184100	2390861500	22600	22600	22600	22600	0
67	20231106	184000	2390861500	22600	22600	22600	22600	0
68	20231106	183900	2390861500	22600	22600	22600	22600	0
69	20231106	183800	2390861500	22600	22600	22600	22600	0
70	20231106	183700	2390861500	22600	22600	22600	22600	0
71	20231106	183600	2390861500	22600	22600	22600	22600	0
72	20231106	183500	2390861500	22600	22600	22600	22600	0
73	20231106	183400	2390861500	22600	22600	22600	22600	0
74	20231106	183300	2390861500	22600	22600	22600	22600	0
75	20231106	183200	2390861500	22600	22600	22600	22600	0
76	20231106	183100	2390861500	22600	22600	22600	22600	0
77	20231106	183000	2390861500	22600	22600	22600	22600	0
78	20231106	182900	2390861500	22600	22600	22600	22600	0
79	20231106	182800	2390861500	22600	22600	22600	22600	0
80	20231106	182700	2390861500	22600	22600	22600	22600	0
81	20231106	182600	2390861500	22600	22600	22600	22600	0
82	20231106	182500	2390861500	22600	22600	22600	22600	0
83	20231106	182400	2390861500	22600	22600	22600	22600	0
84	20231106	182300	2390861500	22600	22600	22600	22600	0
85	20231106	182200	2390861500	22600	22600	22600	22600	0
86	20231106	182100	2390861500	22600	22600	22600	22600	0
87	20231106	182000	2390861500	22600	22600	22600	22600	0
88	20231106	181900	2390861500	22600	22600	22600	22600	0
89	20231106	181800	2390861500	22600	22600	22600	22600	0
90	20231106	181700	2390861500	22600	22600	22600	22600	0
91	20231106	181600	2390861500	22600	22600	22600	22600	0
92	20231106	181500	2390861500	22600	22600	22600	22600	15117
93	20231106	181400	2390861500	22600	22600	22600	22600	0
94	20231106	181300	2390861500	22600	22600	22600	22600	0
95	20231106	181200	2390861500	22600	22600	22600	22600	0
96	20231106	181100	2390861500	22600	22600	22600	22600	0
97	20231106	181000	2390861500	22600	22600	22600	22600	0
98	20231106	180900	2390861500	22600	22600	22600	22600	0
99	20231106	180800	2390861500	22600	22600	22600	22600	0
100	20231106	180700	2390861500	22600	22600	22600	22600	0
101	20231106	180600	2390861500	22600	22600	22600	22600	0
102	20231106	180500	2390861500	22600	22600	22600	22600	0
103	20231106	180400	2390861500	22600	22600	22600	22600	0
104	20231106	180300	2390861500	22600	22600	22600	22600	0
105	20231106	180200	2390861500	22600	22600	22600	22600	0
106	20231106	180100	2390861500	22600	22600	22600	22600	0
107	20231106	180000	2390861500	22600	22600	22600	22600	0
108	20231106	175900	2390861500	22600	22600	22600	22600	0
109	20231106	175800	2390861500	22600	22600	22600	22600	0
110	20231106	175700	2390861500	22600	22600	22600	22600	0
111	20231106	175600	2390861500	22600	22600	22600	22600	0
112	20231106	175500	2390861500	22600	22600	22600	22600	0
113	20231106	175400	2390861500	22600	22600	22600	22600	0
114	20231106	175300	2390861500	22600	22600	22600	22600	0
115	20231106	175200	2390861500	22600	22600	22600	22600	0
116	20231106	175100	2390861500	22600	22600	22600	22600	0
117	20231106	175000	2390861500	22600	22600	22600	22600	0
118	20231106	174900	2390861500	22600	22600	22600	22600	0
119	20231106	174800	2390861500	22600	22600	22600	22600	0
120	20231106	174700	2390861500	22600	22600	22600	22600	0
121	20231106	174600	2390861500	22600	22600	22600	22600	0
122	20231106	174500	2390861500	22600	22600	22600	22600	15117
123	20231106	174400	2390861500	22600	22600	22600	22600	0
124	20231106	174300	2390861500	22600	22600	22600	22600	0
125	20231106	174200	2390861500	22600	22600	22600	22600	0
126	20231106	174100	2390861500	22600	22600	22600	22600	0
127	20231106	174000	2390861500	22600	22600	22600	22600	0
128	20231106	173900	2390861500	22600	22600	22600	22600	0
129	20231106	173800	2390861500	22600	22600	22600	22600	0
130	20231106	173700	2390861500	22600	22600	22600	22600	0
131	20231106	173600	2390861500	22600	22600	22600	22600	0
132	20231106	173500	2390861500	22600	22600	22600	22600	0
133	20231106	173400	2390861500	22600	22600	22600	22600	0
134	20231106	173300	2390861500	22600	22600	22600	22600	0
135	20231106	173200	2390861500	22600	22600	22600	22600	0
136	20231106	173100	2390861500	22600	22600	22600	22600	0
137	20231106	173000	2390861500	22600	22600	22600	22600	0
138	20231106	172900	2390861500	22600	22600	22600	22600	0
139	20231106	172800	2390861500	22600	22600	22600	22600	0
140	20231106	172700	2390861500	22600	22600	22600	22600	0
141	20231106	172600	2390861500	22600	22600	22600	22600	0
142	20231106	172500	2390861500	22600	22600	22600	22600	0
143	20231106	172400	2390861500	22600	22600	22600	22600	0
144	20231106	172300	2390861500	22600	22600	22600	22600	0
145	20231106	172200	2390861500	22600	22600	22600	22600	0
146	20231106	172100	2390861500	22600	22600	22600	22600	0
147	20231106	172000	2390861500	22600	22600	22600	22600	0
148	20231106	171900	2390861500	22600	22600	22600	22600	0
149	20231106	171800	2390861500	22600	22600	22600	22600	0
150	20231106	171700	2390861500	22600	22600	22600	22600	0
151	20231106	171600	2390861500	22600	22600	22600	22600	0
152	20231106	171500	2390861500	22600	22600	22600	22600	15117
153	20231106	171400	2390861500	22600	22600	22600	22600	0
154	20231106	171300	2390861500	22600	22600	22600	22600	0
155	20231106	171200	2390861500	22600	22600	22600	22600	0
156	20231106	171100	2390861500	22600	22600	22600	22600	0
157	20231106	171000	2390861500	22600	22600	22600	22600	0
158	20231106	170900	2390861500	22600	22600	22600	22600	0
159	20231106	170800	2390861500	22600	22600	22600	22600	0
160	20231106	170700	2390861500	22600	22600	22600	22600	0
161	20231106	170600	2390861500	22600	22600	22600	22600	0
162	20231106	170500	2390861500	22600	22600	22600	22600	0
163	20231106	170400	2390861500	22600	22600	22600	22600	0
164	20231106	170300	2390861500	22600	22600	22600	22600	0
165	20231106	170200	2390861500	22600	22600	22600	22600	0
166	20231106	170100	2390861500	22600	22600	22600	22600	0
167	20231106	170000	2390861500	22600	22600	22600	22600	0
168	20231106	165900	2390861500	22600	22600	22600	22600	0
169	20231106	165800	2390861500	22600	22600	22600	22600	0
170	20231106	165700	2390861500	22600	22600	22600	22600	0
171	20231106	165600	2390861500	22600	22600	22600	22600	0
172	20231106	165500	2390861500	22600	22600	22600	22600	0
173	20231106	165400	2390861500	22600	22600	22600	22600	0
174	20231106	165300	2390861500	22600	22600	22600	22600	0
175	20231106	165200	2390861500	22600	22600	22600	22600	0
176	20231106	165100	2390861500	22600	22600	22600	22600	0
177	20231106	165000	2390861500	22600	22600	22600	22600	0
178	20231106	164900	2390861500	22600	22600	22600	22600	0
179	20231106	164800	2390861500	22600	22600	22600	22600	0
180	20231106	164700	2390861500	22600	22600	22600	22600	0
181	20231106	164600	2390861500	22600	22600	22600	22600	0
182	20231106	164500	2390861500	22600	22600	22600	22600	15117
183	20231106	164400	2390861500	22600	22600	22600	22600	0
184	20231106	164300	2390861500	22600	22600	22600	22600	0
185	20231106	164200	2390861500	22600	22600	22600	22600	0
186	20231106	164100	2390861500	22600	22600	22600	22600	0
187	20231106	164000	2390861500	22600	22600	22600	22600	0
188	20231106	163900	2390861500	22600	22600	22600	22600	0
189	20231106	163800	2390861500	22600	22600	22600	22600	0
190	20231106	163700	2390861500	22600	22600	22600	22600	0
191	20231106	163600	2390861500	22600	22600	22600	22600	0
192	20231106	163500	2390861500	22600	22600	22600	22600	0
193	20231106	163400	2390861500	22600	22600	22600	22600	0
194	20231106	163300	2390861500	22600	22600	22600	22600	0
195	20231106	163200	2390861500	22600	22600	22600	22600	0
196	20231106	163100	2390861500	22600	22600	22600	22600	0
197	20231106	163000	2390861500	22600	22600	22600	22600	0
198	20231106	162900	2390861500	22600	22600	22600	22600	0
199	20231106	162800	2390861500	22600	22600	22600	22600	0
200	20231106	162700	2390861500	22600	22600	22600	22600	0
201	20231106	162600	2390861500	22600	22600	22600	22600	0
202	20231106	162500	2390861500	22600	22600	22600	22600	0
203	20231106	162400	2390861500	22600	22600	22600	22600	0
204	20231106	162300	2390861500	22600	22600	22600	22600	0
205	20231106	162200	2390861500	22600	22600	22600	22600	0
206	20231106	162100	2390861500	22600	22600	22600	22600	0
207	20231106	162000	2390861500	22600	22600	22600	22600	0
208	20231106	161900	2390861500	22600	22600	22600	22600	0
209	20231106	161800	2390861500	22600	22600	22600	22600	0
210	20231106	161700	2390861500	22600	22600	22600	22600	0
211	20231106	161600	2390861500	22600	22600	22600	22600	0
212	20231106	161500	2390861500	22600	22600	22600	22600	15117
213	20231106	161400	2390861500	22600	22600	22600	22600	0
214	20231106	161300	2390861500	22600	22600	22600	22600	0
215	20231106	161200	2390861500	22600	22600	22600	22600	0
216	20231106	161100	2390861500	22600	22600	22600	22600	0
217	20231106	161000	2390861500	22600	22600	22600	22600	0
218	20231106	160900	2390861500	22600	22600	22600	22600	0
219	20231106	160800	2390861500	22600	22600	22600	22600	0
220	20231106	160700	2390861500	22600	22600	22600	22600	0
221	20231106	160600	2390861500	22600	22600	22600	22600	0
222	20231106	160500	2390861500	22600	22600	22600	22600	0
223	20231106	160400	2390861500	22600	22600	22600	22600	0
224	20231106	160300	2390861500	22600	22600	22600	22600	0
225	20231106	160200	2390861500	22600	22600	22600	22600	0
226	20231106	160100	2390861500	22600	22600	22600	22600	0
227	20231106	160000	2390861500	22600	22600	22600	22600	0
228	20231106	155900	2390861500	22600	22600	22600	22600	0
229	20231106	155800	2390861500	22600	22600	22600	22600	0
230	20231106	155700	2390861500	22600	22600	22600	22600	0
231	20231106	155600	2390861500	22600	22600	22600	22600	0
232	20231106	155500	2390861500	22600	22600	22600	22600	0
233	20231106	155400	2390861500	22600	22600	22600	22600	0
234	20231106	155300	2390861500	22600	22600	22600	22600	0
235	20231106	155200	2390861500	22600	22600	22600	22600	0
236	20231106	155100	2390861500	22600	22600	22600	22600	0
237	20231106	155000	2390861500	22600	22600	22600	22600	0
238	20231106	154900	2390861500	22600	22600	22600	22600	0
239	20231106	154800	2390861500	22600	22600	22600	22600	0
240	20231106	154700	2390861500	22600	22600	22600	22600	0
241	20231106	154600	2390861500	22600	22600	22600	22600	0
242	20231106	154500	2390861500	22600	22600	22600	22600	15117
243	20231106	154400	2390861500	22600	22600	22600	22600	0
244	20231106	154300	2390861500	22600	22600	22600	22600	0
245	20231106	154200	2390861500	22600	22600	22600	22600	0
246	20231106	154100	2390861500	22600	22600	22600	22600	0
247	20231106	154000	2390861500	22600	22600	22600	22600	0
248	20231106	153900	2390861500	22600	22600	22600	22600	0
249	20231106	153800	2390861500	22600	22600	22600	22600	0
250	20231106	153700	2390861500	22600	22600	22600	22600	0
251	20231106	153600	2390861500	22600	22600	22600	22600	0
252	20231106	153500	2390861500	22600	22600	22600	22600	0
253	20231106	153400	2390861500	22600	22600	22600	22600	0
254	20231106	153300	2390861500	22600	22600	22600	22600	0
255	20231106	153200	2390861500	22600	22600	22600	22600	0
256	20231106	153100	2390861500	22600	22600	22600	22600	0
257	20231106	153000	2390861500	22600	22600	22600	22600	15117
258	20231106	152900	2049217300	22550	22550	22550	22550	0
259	20231106	152800	2049217300	22550	22550	22550	22550	0
260	20231106	152700	2049217300	22550	22550	22550	22550	0
261	20231106	152600	2049217300	22550	22550	22550	22550	0
262	20231106	152500	2049217300	22550	22550	22550	22550	0
263	20231106	152400	2049217300	22550	22550	22550	22550	0
264	20231106	152300	2049217300	22550	22550	22550	22550	0
265	20231106	152200	2049217300	22550	22550	22550	22550	0
266	20231106	152100	2049217300	22550	22550	22550	22550	0
267	20231106	152000	2049217300	22550	22550	22550	22550	0
268	20231106	151900	2049217300	22550	22550	22550	22500	937
269	20231106	151800	2028088900	22500	22550	22550	22500	96
270	20231106	151700	2025924250	22550	22500	22550	22500	147
271	20231106	151600	2022612450	22550	22500	22550	22500	146
272	20231106	151500	2019323400	22550	22500	22550	22500	197
273	20231106	151400	2014881700	22500	22550	22550	22500	134
274	20231106	151300	2011861400	22550	22500	22550	22500	154
275	20231106	151200	2008391900	22500	22500	22550	22500	81
276	20231106	151100	2006565600	22500	22550	22550	22500	97
277	20231106	151000	2004379850	22550	22500	22550	22450	124
278	20231106	150900	2001589600	22450	22500	22500	22450	139
279	20231106	150800	1998462250	22500	22500	22550	22500	993
280	20231106	150700	1976117050	22550	22450	22550	22450	2773
281	20231106	150600	1913720350	22450	22450	22500	22450	173
282	20231106	150500	1909831600	22500	22500	22500	22450	216
283	20231106	150400	1904977950	22500	22500	22500	22450	97
284	20231106	150300	1902795500	22500	22500	22500	22450	472
285	20231106	150200	1892189350	22500	22450	22500	22450	433
286	20231106	150100	1882462550	22500	22500	22500	22450	159
287	20231106	150000	1878886100	22450	22450	22500	22450	117
288	20231106	145900	1876254450	22450	22500	22500	22450	68
289	20231106	145800	1874725800	22500	22450	22500	22450	92
290	20231106	145700	1872657000	22500	22450	22500	22450	78
291	20231106	145600	1870902550	22500	22450	22500	22450	119
292	20231106	145500	1868225400	22500	22500	22500	22450	142
293	20231106	145400	1865031150	22500	22500	22500	22450	132
294	20231106	145300	1862061300	22450	22450	22500	22450	101
295	20231106	145200	1859791000	22450	22500	22500	22450	65
296	20231106	145100	1858328650	22450	22500	22500	22450	123
297	20231106	145000	1855562500	22500	22450	22500	22450	431
298	20231106	144900	1845867650	22450	22500	22500	22450	73
299	20231106	144800	1844225400	22450	22500	22500	22450	103
300	20231106	144700	1841909650	22500	22450	22500	22450	158
301	20231106	144600	1838360650	22450	22500	22500	22450	118
302	20231106	144500	1835707250	22500	22500	22500	22450	141
303	20231106	144400	1832536150	22500	22500	22500	22450	87
304	20231106	144300	1830580250	22450	22500	22500	22450	82
305	20231106	144200	1828737500	22500	22450	22500	22450	161
306	20231106	144100	1825118950	22500	22450	22500	22450	119
307	20231106	144000	1822443700	22500	22500	22500	22450	107
308	20231106	143900	1820036450	22450	22500	22500	22450	114
309	20231106	143800	1817475300	22450	22500	22500	22450	89
310	20231106	143700	1815474500	22450	22450	22500	22400	166
311	20231106	143600	1811746650	22500	22450	22500	22450	26
312	20231106	143500	1811162400	22500	22500	22500	22450	212
313	20231106	143400	1806398850	22500	22450	22500	22400	162
314	20231106	143300	1802760700	22500	22450	22500	22400	80
315	20231106	143200	1800965850	22400	22450	22450	22400	128
316	20231106	143100	1798094400	22450	22400	22450	22400	43
317	20231106	143000	1797129350	22400	22500	22500	22400	52
318	20231106	142900	1795960100	22450	22450	22500	22450	177
319	20231106	142800	1791981650	22500	22500	22500	22450	228
320	20231106	142700	1786860050	22450	22500	22500	22450	106
321	20231106	142600	1784477200	22500	22500	22500	22450	91
322	20231106	142500	1782431200	22450	22450	22500	22450	120
323	20231106	142400	1779733650	22450	22500	22500	22400	261
324	20231106	142300	1773870950	22450	22450	22500	22450	100
325	20231106	142200	1771623300	22450	22500	22500	22400	178
326	20231106	142100	1767621150	22500	22450	22500	22450	257
327	20231106	142000	1761846600	22500	22450	22500	22450	89
328	20231106	141900	1759845750	22500	22450	22500	22400	106
329	20231106	141800	1757465200	22450	22500	22500	22450	83
330	20231106	141700	1755598400	22450	22450	22500	22400	329
331	20231106	141600	1748212650	22500	22500	22500	22450	184
332	20231106	141500	1744077650	22450	22500	22500	22450	212
333	20231106	141400	1739314700	22500	22450	22500	22450	488
334	20231106	141300	1728356750	22500	22500	22500	22450	232
335	20231106	141200	1723137550	22450	22500	22500	22450	115
336	20231106	141100	1720552800	22500	22500	22500	22450	118
337	20231106	141000	1717900350	22500	22500	22500	22450	112
338	20231106	140900	1715382050	22450	22500	22500	22450	129
339	20231106	140800	1712481500	22450	22500	22500	22450	155
340	20231106	140700	1708995750	22500	22450	22500	22450	223
341	20231106	140600	1703985800	22500	22450	22500	22450	91
342	20231106	140500	1701939800	22500	22500	22500	22450	372
343	20231106	140400	1693582150	22450	22500	22500	22450	326
344	20231106	140300	1686260250	22450	22500	22500	22450	47
345	20231106	140200	1685204900	22500	22500	22500	22450	76
346	20231106	140100	1683498400	22450	22500	22500	22450	65
347	20231106	140000	1682037550	22450	22500	22500	22450	130
348	20231106	135900	1679118800	22450	22500	22500	22450	63
349	20231106	135800	1677704350	22450	22500	22500	22450	1203
350	20231106	135700	1650639050	22500	22500	22500	22450	636
351	20231106	135600	1636331850	22500	22450	22500	22450	210
352	20231106	135500	1631615650	22450	22500	22500	22450	44
353	20231106	135400	1630627550	22500	22500	22500	22450	109
354	20231106	135300	1628179500	22450	22500	22500	22450	36
355	20231106	135200	1627371150	22500	22500	22500	22450	79
356	20231106	135100	1625596300	22500	22500	22500	22450	12
357	20231106	135000	1625326700	22450	22500	22500	22450	35
358	20231106	134900	1624540750	22450	22500	22500	22450	57
359	20231106	134800	1623261000	22500	22500	22500	22450	36
360	20231106	134700	1622452600	22450	22400	22500	22400	870
361	20231106	134600	1602919950	22450	22450	22450	22400	5
362	20231106	134500	1602807800	22450	22450	22450	22400	285
363	20231106	134400	1596416700	22500	22450	22500	22450	89
364	20231106	134300	1594418400	22400	22500	22500	22400	72
365	20231106	134200	1592800350	22400	22400	22450	22400	89
366	20231106	134100	1590804400	22450	22500	22500	22450	7
367	20231106	134000	1590647150	22450	22500	22500	22450	35
368	20231106	133900	1589861300	22500	22500	22500	22450	57
369	20231106	133800	1588581400	22500	22500	22500	22450	34
370	20231106	133700	1587817900	22500	22500	22500	22450	36
371	20231106	133600	1587009400	22450	22450	22450	22450	39
372	20231106	133500	1586133850	22450	22450	22450	22400	1301
373	20231106	133400	1556927900	22450	22450	22450	22400	63
374	20231106	133300	1555516200	22400	22400	22450	22400	34
375	20231106	133200	1554754400	22450	22400	22450	22400	29
376	20231106	133100	1554104700	22400	22450	22450	22400	53
377	20231106	133000	1552916300	22450	22400	22450	22350	58
378	20231106	132900	1551616900	22450	22450	22450	22400	77
379	20231106	132800	1549892000	22400	22400	22450	22400	38
380	20231106	132700	1549039050	22400	22350	22450	22350	1182
381	20231106	132600	1522559050	22400	22400	22400	22350	38
382	20231106	132500	1521709300	22400	22350	22400	22350	43
383	20231106	132400	1520748100	22350	22350	22400	22350	55
384	20231106	132300	1519518800	22350	22400	22400	22350	19
385	20231106	132200	1519093850	22350	22400	22400	22350	35
386	20231106	132100	1518311350	22350	22450	22450	22350	3137
387	20231106	132000	1448045150	22400	22400	22450	22400	65
388	20231106	131900	1446589050	22450	22400	22450	22400	32
389	20231106	131800	1445872050	22450	22450	22450	22400	42
390	20231106	131700	1444931100	22400	22450	22450	22400	35
391	20231106	131600	1444146900	22400	22400	22450	22400	82
392	20231106	131500	1442309350	22450	22400	22450	22400	269
393	20231106	131400	1436282700	22450	22400	22450	22400	33
394	20231106	131300	1435543200	22400	22450	22450	22400	43
395	20231106	131200	1434579900	22450	22400	22450	22400	34
396	20231106	131100	1433818200	22400	22450	22450	22400	70
397	20231106	131000	1432249950	22400	22400	22450	22400	7
398	20231106	130900	1432092950	22400	22400	22450	22400	71
399	20231106	130800	1430502300	22450	22400	22450	22400	111
400	20231106	130700	1428014300	22450	22400	22450	22400	37
401	20231106	130600	1427185400	22400	22400	22450	22400	277
402	20231106	130500	1420970050	22450	22400	22450	22400	48
403	20231106	130400	1419892600	22450	22450	22450	22400	71
404	20231106	130300	1418302000	22400	22450	22450	22400	44
405	20231106	130200	1417316150	22450	22400	22450	22400	29
406	20231106	130100	1416666450	22450	22450	22450	22400	68
407	20231106	130000	1415141250	22400	22400	22450	22400	67
408	20231106	125900	1413640300	22450	22450	22450	22400	57
409	20231106	125800	1412363300	22400	22400	22400	22400	29
410	20231106	125700	1411713700	22400	22400	22450	22350	566
411	20231106	125600	1399036450	22400	22350	22400	22350	31
412	20231106	125500	1398343450	22400	22400	22400	22350	29
413	20231106	125400	1397695200	22400	22400	22400	22350	361
414	20231106	125300	1389610250	22400	22400	22400	22350	36
415	20231106	125200	1388805200	22350	22400	22400	22350	15
416	20231106	125100	1388469850	22400	22400	22400	22350	113
417	20231106	125000	1385941250	22350	22350	22400	22350	54
418	20231106	124900	1384734250	22400	22400	22400	22350	58
419	20231106	124800	1383437700	22350	22350	22400	22350	31
420	20231106	124700	1382744750	22350	22400	22400	22350	24
421	20231106	124600	1382207900	22350	22400	22450	22350	33
422	20231106	124500	1381469850	22400	22450	22450	22350	54
423	20231106	124400	1380261500	22450	22450	22450	22400	84
424	20231106	124300	1378378900	22450	22450	22450	22400	10
425	20231106	124200	1378154500	22400	22450	22450	22400	48
426	20231106	124100	1377078900	22400	22450	22450	22400	61
427	20231106	124000	1375712200	22450	22400	22450	22400	227
428	20231106	123900	1370627050	22450	22400	22450	22400	59
429	20231106	123800	1369305100	22450	22400	22450	22400	8
430	20231106	123700	1369125600	22450	22450	22450	22400	66
431	20231106	123600	1367645250	22450	22450	22450	22400	160
432	20231106	123500	1364061000	22450	22400	22450	22400	35
433	20231106	123400	1363276650	22450	22400	22450	22400	35
434	20231106	123300	1362492250	22400	22400	22450	22400	35
435	20231106	123200	1361707900	22450	22450	22450	22400	37
436	20231106	123100	1360878700	22450	22400	22450	22400	60
437	20231106	123000	1359534400	22450	22350	22450	22350	1014
438	20231106	122900	1336818250	22400	22400	22400	22350	193
439	20231106	122800	1332496450	22400	22400	22400	22350	45
440	20231106	122700	1331489800	22400	22400	22400	22350	1860
441	20231106	122600	1289827300	22400	22350	22400	22350	70
442	20231106	122500	1288261900	22400	22400	22400	22350	102
443	20231106	122400	1285981100	22350	22350	22400	22350	60
444	20231106	122300	1284639750	22350	22350	22400	22350	47
445	20231106	122200	1283588550	22400	22350	22400	22350	38
446	20231106	122100	1282738800	22400	22400	22400	22350	61
447	20231106	122000	1281375100	22400	22400	22400	22350	231
448	20231106	121900	1276200800	22400	22350	22400	22350	60
449	20231106	121800	1274859450	22350	22350	22400	22300	857
450	20231106	121700	1255703400	22350	22350	22350	22300	75
451	20231106	121600	1254028750	22350	22350	22350	22300	238
452	20231106	121500	1248710800	22400	22350	22400	22300	1424
453	20231106	121400	1216887450	22300	22300	22350	22300	159
454	20231106	121300	1213340850	22300	22350	22350	22300	635
455	20231106	121200	1199151350	22400	22450	22450	22350	910
456	20231106	121100	1178767450	22400	22400	22450	22400	544
457	20231106	121000	1166581650	22400	22400	22450	22400	131
458	20231106	120900	1163646700	22450	22450	22450	22400	40
459	20231106	120800	1162750250	22400	22450	22450	22400	59
460	20231106	120700	1161428350	22450	22400	22450	22400	81
461	20231106	120600	1159611900	22450	22450	22450	22400	34
462	20231106	120500	1158850050	22450	22450	22450	22400	107
463	20231106	120400	1156449900	22450	22450	22450	22400	34
464	20231106	120300	1155688000	22400	22450	22450	22400	60
465	20231106	120200	1154343650	22400	22450	22450	22400	20
466	20231106	120100	1153895400	22400	22450	22450	22400	77
467	20231106	120000	1152169350	22450	22450	22450	22400	52
468	20231106	115900	1151004000	22450	22400	22450	22400	32
469	20231106	115800	1150286950	22400	22450	22450	22400	58
470	20231106	115700	1148986900	22450	22450	22450	22400	6
471	20231106	115600	1148852250	22400	22450	22450	22400	52
472	20231106	115500	1147687250	22450	22400	22450	22400	69
473	20231106	115400	1146139700	22450	22400	22450	22400	31
474	20231106	115300	1145445100	22450	22400	22450	22400	230
475	20231106	115200	1140292900	22350	22400	22400	22350	72
476	20231106	115100	1138683400	22400	22400	22400	22350	65
477	20231106	115000	1137228850	22400	22400	22400	22350	37
478	20231106	114900	1136401450	22350	22400	22400	22350	13
479	20231106	114800	1136110300	22400	22400	22450	22350	243
480	20231106	114700	1130667100	22400	22400	22400	22350	603
481	20231106	114600	1117161250	22400	22400	22400	22350	40
482	20231106	114500	1116266700	22400	22350	22400	22350	45
483	20231106	114400	1115260700	22400	22400	22400	22350	49
484	20231106	114300	1114165150	22350	22400	22400	22350	36
485	20231106	114200	1113360100	22350	22350	22400	22350	67
486	20231106	114100	1111861350	22400	22400	22400	22350	65
487	20231106	114000	1110406800	22400	22350	22400	22350	83
488	20231106	113900	1108551450	22400	22400	22400	22350	10
489	20231106	113800	1108327550	22400	22400	22450	22350	70
490	20231106	113700	1106760250	22400	22450	22450	22400	297
491	20231106	113600	1100107200	22400	22450	22450	22400	104
492	20231106	113500	1097777350	22450	22450	22450	22400	22
493	20231106	113400	1097284200	22400	22450	22450	22400	48
494	20231106	113300	1096208750	22450	22450	22450	22400	46
495	20231106	113200	1095178100	22450	22400	22450	22400	73
496	20231106	113100	1093542600	22450	22450	22450	22400	240
497	20231106	113000	1088166250	22450	22450	22450	22450	4
498	20231106	112900	1088076450	22450	22400	22450	22400	178
499	20231106	112800	1084088850	22450	22400	22450	22400	244
500	20231106	112700	1078623100	22400	22350	22400	22350	42
501	20231106	112600	1077683700	22400	22400	22400	22400	9
502	20231106	112500	1077482100	22350	22400	22400	22350	32
503	20231106	112400	1076766650	22350	22400	22450	22350	320
504	20231106	112300	1069600450	22400	22400	22400	22350	153
505	20231106	112200	1066180600	22400	22400	22450	22350	89
506	20231106	112100	1064188250	22400	22400	22400	22350	66
507	20231106	112000	1062710350	22400	22450	22450	22400	78
508	20231106	111900	1060962650	22450	22400	22450	22400	202
509	20231106	111800	1056437700	22400	22350	22400	22350	30
510	20231106	111700	1055767050	22400	22450	22450	22350	707
511	20231106	111600	1039931550	22400	22450	22450	22400	86
512	20231106	111500	1038004600	22400	22450	22450	22400	42
513	20231106	111400	1037063600	22450	22450	22450	22400	34
514	20231106	111300	1036301650	22400	22450	22450	22400	107
515	20231106	111200	1033904550	22400	22450	22450	22400	86
516	20231106	111100	1031978000	22450	22400	22450	22400	47
517	20231106	111000	1030924850	22400	22450	22450	22400	759
518	20231106	110900	1013922900	22450	22450	22450	22400	203
519	20231106	110800	1009375200	22400	22450	22450	22400	45
520	20231106	110700	1008366900	22400	22450	22450	22400	43
521	20231106	110600	1007402900	22400	22400	22450	22400	129
522	20231106	110500	1004513200	22450	22450	22450	22400	32
523	20231106	110400	1003796200	22500	22500	22500	22450	35
524	20231106	110300	1003010050	22450	22400	22450	22400	352
525	20231106	110200	995122650	22400	22450	22450	22400	33
526	20231106	110100	994383200	22450	22450	22500	22400	59
527	20231106	110000	993059200	22500	22400	22500	22400	729
528	20231106	105900	976694250	22450	22400	22450	22400	259
529	20231106	105800	970892400	22450	22450	22450	22400	404
530	20231106	105700	961842650	22450	22400	22450	22400	173
531	20231106	105600	957967150	22400	22400	22450	22400	264
532	20231106	105500	952053200	22450	22450	22450	22400	79
533	20231106	105400	950281000	22450	22350	22450	22350	69
534	20231106	105300	948735800	22350	22400	22400	22350	71
535	20231106	105200	947148650	22400	22450	22450	22400	4
536	20231106	105100	947058950	22450	22450	22450	22400	158
537	20231106	105000	943519550	22400	22450	22450	22400	65
538	20231106	104900	942063250	22450	22400	22450	22400	41
539	20231106	104800	941144750	22450	22450	22450	22400	61
540	20231106	104700	939776650	22450	22400	22450	22400	41
541	20231106	104600	938858100	22400	22400	22400	22400	27
542	20231106	104500	938253300	22400	22400	22400	22400	65
543	20231106	104400	936797300	22450	22450	22450	22450	1
544	20231106	104300	936774850	22450	22400	22450	22400	28
545	20231106	104200	936147600	22400	22400	22400	22400	44
546	20231106	104100	935162000	22400	22400	22400	22400	142
547	20231106	104000	931981200	22450	22450	22450	22400	237
548	20231106	103900	926670550	22500	22450	22500	22450	19
549	20231106	103800	926243950	22450	22400	22450	22400	76
550	20231106	103700	924539600	22400	22450	22450	22400	67
551	20231106	103600	923038700	22400	22400	22400	22400	117
552	20231106	103500	920417900	22500	22450	22500	22400	1056
553	20231106	103400	896759100	22450	22450	22450	22450	45
554	20231106	103300	895748850	22450	22500	22500	22450	85
555	20231106	103200	893840500	22450	22450	22450	22450	410
556	20231106	103100	884636000	22450	22450	22450	22450	153
557	20231106	103000	881201150	22450	22450	22450	22450	50
558	20231106	102900	880078650	22450	22450	22450	22450	93
559	20231106	102800	877990800	22450	22450	22450	22450	2
560	20231106	102700	877945900	22450	22450	22450	22450	2
561	20231106	102600	877901000	22450	22450	22450	22450	39
562	20231106	102500	877025450	22450	22450	22450	22450	40
563	20231106	102400	876127450	22450	22500	22500	22450	277
564	20231106	102300	869906300	22500	22500	22500	22500	30
565	20231106	102200	869231300	22500	22450	22500	22450	18
566	20231106	102100	868827150	22500	22450	22500	22450	444
567	20231106	102000	858859300	22450	22450	22450	22450	92
568	20231106	101900	856793900	22450	22450	22450	22450	50
569	20231106	101800	855671400	22450	22450	22450	22450	3
570	20231106	101700	855604050	22450	22550	22550	22450	715
571	20231106	101600	839517950	22550	22550	22550	22550	0
572	20231106	101500	839517950	22550	22500	22550	22500	168
573	20231106	101400	835732900	22550	22550	22600	22550	233
574	20231106	101300	830478700	22550	22550	22600	22550	567
575	20231106	101200	817692450	22600	22450	22600	22450	8348
576	20231106	101100	629802400	22450	22450	22500	22450	201
577	20231106	101000	625289900	22450	22450	22450	22450	1
578	20231106	100900	625267450	22450	22450	22500	22450	211
579	20231106	100800	620528600	22500	22400	22500	22400	5060
580	20231106	100700	506928050	22350	22350	22350	22350	37
581	20231106	100600	506101100	22350	22350	22350	22350	4
582	20231106	100500	506011700	22350	22350	22350	22350	229
583	20231106	100400	500893550	22350	22350	22350	22350	2
584	20231106	100300	500848850	22350	22350	22400	22350	174
585	20231106	100200	496959900	22350	22350	22350	22350	1029
586	20231106	100100	473961750	22350	22350	22350	22350	40
587	20231106	100000	473067750	22350	22400	22400	22350	3
588	20231106	095900	473000600	22400	22400	22400	22400	80
589	20231106	095800	471208600	22350	22400	22400	22350	72
590	20231106	095700	469597500	22400	22400	22400	22400	117
591	20231106	095600	466976700	22400	22450	22450	22400	34
592	20231106	095500	466215050	22450	22400	22450	22400	44
593	20231106	095400	465229400	22400	22400	22400	22400	162
594	20231106	095300	461600600	22450	22450	22450	22450	0
595	20231106	095200	461600600	22450	22400	22450	22400	237
596	20231106	095100	456291750	22400	22400	22400	22400	91
597	20231106	095000	454253350	22400	22400	22450	22400	77
598	20231106	094900	452528500	22400	22400	22450	22400	517
599	20231106	094800	440947650	22400	22400	22400	22400	2
600	20231106	094700	440902850	22450	22450	22450	22450	0
601	20231106	094600	440902850	22450	22400	22450	22400	1122
602	20231106	094500	415767200	22400	22400	22400	22400	34
603	20231106	094400	415005600	22400	22400	22400	22400	116
604	20231106	094300	412407200	22400	22400	22400	22400	11
605	20231106	094200	412160800	22400	22400	22400	22400	13
606	20231106	094100	411869600	22350	22350	22350	22350	0
607	20231106	094000	411869600	22350	22400	22400	22350	3
608	20231106	093900	411802450	22400	22400	22400	22400	1
609	20231106	093800	411780050	22400	22400	22400	22400	38
610	20231106	093700	410928850	22350	22350	22350	22350	6
611	20231106	093600	410794750	22350	22400	22400	22350	144
612	20231106	093500	407569200	22400	22350	22400	22350	76
613	20231106	093400	405866900	22350	22400	22400	22350	40
614	20231106	093300	404972850	22400	22450	22450	22400	35
615	20231106	093200	404188350	22450	22450	22500	22400	2108
616	20231106	093100	356965050	22400	22450	22450	22400	574
617	20231106	093000	344099850	22450	22450	22450	22450	50
618	20231106	092900	342977350	22500	22500	22500	22500	1
619	20231106	092800	342954850	22500	22450	22500	22450	204
620	20231106	092700	338375000	22450	22500	22500	22450	529
621	20231106	092600	326497600	22500	22400	22500	22400	1456
622	20231106	092500	293780400	22400	22350	22450	22350	1266
623	20231106	092400	265387150	22350	22300	22350	22300	405
624	20231106	092300	256335450	22350	22350	22350	22350	93
625	20231106	092200	254256900	22350	22350	22350	22350	183
626	20231106	092100	250166850	22350	22450	22450	22350	546
627	20231106	092000	237926500	22400	22400	22450	22350	1452
628	20231106	091900	205384800	22400	22400	22400	22400	0
629	20231106	091800	205384800	22400	22400	22400	22350	96
630	20231106	091700	203236300	22400	22300	22400	22300	146
631	20231106	091600	199970900	22350	22350	22350	22350	31
632	20231106	091500	199278050	22350	22300	22350	22300	1590
633	20231106	091400	163798500	22200	22200	22250	22200	2038
634	20231106	091300	118554850	22200	22200	22200	22200	0
635	20231106	091200	118554850	22200	22200	22200	22200	2
636	20231106	091100	118510450	22300	22250	22300	22250	211
637	20231106	091000	113811000	22250	22300	22300	22200	441
638	20231106	090900	103998800	22200	22250	22250	22200	129
639	20231106	090800	101132300	22200	22200	22200	22200	75
640	20231106	090700	99467300	22200	22200	22200	22200	105
641	20231106	090600	97136300	22150	22250	22250	22150	276
642	20231106	090500	91006500	22200	22250	22250	22200	55
643	20231106	090400	89784400	22350	22250	22350	22250	2411
644	20231106	090300	36133250	22250	22150	22250	22150	105
645	20231106	090200	33797300	22200	22250	22250	22200	168
646	20231106	090100	30065750	22250	22200	22250	22200	534
647	20231106	090000	18200850	22200	22200	22300	22200	819