KissMeData/146320/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202000	1936843280	19690	19690	19690	19690	2302
3	20231113	201900	1936843280	19690	19690	19690	19690	0
4	20231113	201800	1936843280	19690	19690	19690	19690	0
5	20231113	201700	1936843280	19690	19690	19690	19690	0
6	20231113	201600	1936843280	19690	19690	19690	19690	0
7	20231113	201500	1936843280	19690	19690	19690	19690	0
8	20231113	201400	1936843280	19690	19690	19690	19690	0
9	20231113	201300	1936843280	19690	19690	19690	19690	0
10	20231113	201200	1936843280	19690	19690	19690	19690	0
11	20231113	201100	1936843280	19690	19690	19690	19690	0
12	20231113	201000	1936843280	19690	19690	19690	19690	0
13	20231113	200900	1936843280	19690	19690	19690	19690	0
14	20231113	200800	1936843280	19690	19690	19690	19690	0
15	20231113	200700	1936843280	19690	19690	19690	19690	0
16	20231113	200600	1936843280	19690	19690	19690	19690	0
17	20231113	200500	1936843280	19690	19690	19690	19690	0
18	20231113	200400	1936843280	19690	19690	19690	19690	0
19	20231113	200300	1936843280	19690	19690	19690	19690	0
20	20231113	200200	1936843280	19690	19690	19690	19690	0
21	20231113	200100	1936843280	19690	19690	19690	19690	0
22	20231113	200000	1936843280	19690	19690	19690	19690	0
23	20231113	195900	1936843280	19690	19690	19690	19690	0
24	20231113	195800	1936843280	19690	19690	19690	19690	0
25	20231113	195700	1936843280	19690	19690	19690	19690	0
26	20231113	195600	1936843280	19690	19690	19690	19690	0
27	20231113	195500	1936843280	19690	19690	19690	19690	0
28	20231113	195400	1936843280	19690	19690	19690	19690	0
29	20231113	195300	1936843280	19690	19690	19690	19690	0
30	20231113	195200	1936843280	19690	19690	19690	19690	0
31	20231113	195100	1936843280	19690	19690	19690	19690	0
32	20231113	195000	1936843280	19690	19690	19690	19690	2302
33	20231113	194900	1936843280	19690	19690	19690	19690	0
34	20231113	194800	1936843280	19690	19690	19690	19690	0
35	20231113	194700	1936843280	19690	19690	19690	19690	0
36	20231113	194600	1936843280	19690	19690	19690	19690	0
37	20231113	194500	1936843280	19690	19690	19690	19690	0
38	20231113	194400	1936843280	19690	19690	19690	19690	0
39	20231113	194300	1936843280	19690	19690	19690	19690	0
40	20231113	194200	1936843280	19690	19690	19690	19690	0
41	20231113	194100	1936843280	19690	19690	19690	19690	0
42	20231113	194000	1936843280	19690	19690	19690	19690	0
43	20231113	193900	1936843280	19690	19690	19690	19690	0
44	20231113	193800	1936843280	19690	19690	19690	19690	0
45	20231113	193700	1936843280	19690	19690	19690	19690	0
46	20231113	193600	1936843280	19690	19690	19690	19690	0
47	20231113	193500	1936843280	19690	19690	19690	19690	0
48	20231113	193400	1936843280	19690	19690	19690	19690	0
49	20231113	193300	1936843280	19690	19690	19690	19690	0
50	20231113	193200	1936843280	19690	19690	19690	19690	0
51	20231113	193100	1936843280	19690	19690	19690	19690	0
52	20231113	193000	1936843280	19690	19690	19690	19690	0
53	20231113	192900	1936843280	19690	19690	19690	19690	0
54	20231113	192800	1936843280	19690	19690	19690	19690	0
55	20231113	192700	1936843280	19690	19690	19690	19690	0
56	20231113	192600	1936843280	19690	19690	19690	19690	0
57	20231113	192500	1936843280	19690	19690	19690	19690	0
58	20231113	192400	1936843280	19690	19690	19690	19690	0
59	20231113	192300	1936843280	19690	19690	19690	19690	0
60	20231113	192200	1936843280	19690	19690	19690	19690	0
61	20231113	192100	1936843280	19690	19690	19690	19690	0
62	20231113	192000	1936843280	19690	19690	19690	19690	2302
63	20231113	191900	1936843280	19690	19690	19690	19690	0
64	20231113	191800	1936843280	19690	19690	19690	19690	0
65	20231113	191700	1936843280	19690	19690	19690	19690	0
66	20231113	191600	1936843280	19690	19690	19690	19690	0
67	20231113	191500	1936843280	19690	19690	19690	19690	0
68	20231113	191400	1936843280	19690	19690	19690	19690	0
69	20231113	191300	1936843280	19690	19690	19690	19690	0
70	20231113	191200	1936843280	19690	19690	19690	19690	0
71	20231113	191100	1936843280	19690	19690	19690	19690	0
72	20231113	191000	1936843280	19690	19690	19690	19690	0
73	20231113	190900	1936843280	19690	19690	19690	19690	0
74	20231113	190800	1936843280	19690	19690	19690	19690	0
75	20231113	190700	1936843280	19690	19690	19690	19690	0
76	20231113	190600	1936843280	19690	19690	19690	19690	0
77	20231113	190500	1936843280	19690	19690	19690	19690	0
78	20231113	190400	1936843280	19690	19690	19690	19690	0
79	20231113	190300	1936843280	19690	19690	19690	19690	0
80	20231113	190200	1936843280	19690	19690	19690	19690	0
81	20231113	190100	1936843280	19690	19690	19690	19690	0
82	20231113	190000	1936843280	19690	19690	19690	19690	0
83	20231113	185900	1936843280	19690	19690	19690	19690	0
84	20231113	185800	1936843280	19690	19690	19690	19690	0
85	20231113	185700	1936843280	19690	19690	19690	19690	0
86	20231113	185600	1936843280	19690	19690	19690	19690	0
87	20231113	185500	1936843280	19690	19690	19690	19690	0
88	20231113	185400	1936843280	19690	19690	19690	19690	0
89	20231113	185300	1936843280	19690	19690	19690	19690	0
90	20231113	185200	1936843280	19690	19690	19690	19690	0
91	20231113	185100	1936843280	19690	19690	19690	19690	0
92	20231113	185000	1936843280	19690	19690	19690	19690	2302
93	20231113	184900	1936843280	19690	19690	19690	19690	0
94	20231113	184800	1936843280	19690	19690	19690	19690	0
95	20231113	184700	1936843280	19690	19690	19690	19690	0
96	20231113	184600	1936843280	19690	19690	19690	19690	0
97	20231113	184500	1936843280	19690	19690	19690	19690	0
98	20231113	184400	1936843280	19690	19690	19690	19690	0
99	20231113	184300	1936843280	19690	19690	19690	19690	0
100	20231113	184200	1936843280	19690	19690	19690	19690	0
101	20231113	184100	1936843280	19690	19690	19690	19690	0
102	20231113	184000	1936843280	19690	19690	19690	19690	0
103	20231113	183900	1936843280	19690	19690	19690	19690	0
104	20231113	183800	1936843280	19690	19690	19690	19690	0
105	20231113	183700	1936843280	19690	19690	19690	19690	0
106	20231113	183600	1936843280	19690	19690	19690	19690	0
107	20231113	183500	1936843280	19690	19690	19690	19690	0
108	20231113	183400	1936843280	19690	19690	19690	19690	0
109	20231113	183300	1936843280	19690	19690	19690	19690	0
110	20231113	183200	1936843280	19690	19690	19690	19690	0
111	20231113	183100	1936843280	19690	19690	19690	19690	0
112	20231113	183000	1936843280	19690	19690	19690	19690	0
113	20231113	182900	1936843280	19690	19690	19690	19690	0
114	20231113	182800	1936843280	19690	19690	19690	19690	0
115	20231113	182700	1936843280	19690	19690	19690	19690	0
116	20231113	182600	1936843280	19690	19690	19690	19690	0
117	20231113	182500	1936843280	19690	19690	19690	19690	0
118	20231113	182400	1936843280	19690	19690	19690	19690	0
119	20231113	182300	1936843280	19690	19690	19690	19690	0
120	20231113	182200	1936843280	19690	19690	19690	19690	0
121	20231113	182100	1936843280	19690	19690	19690	19690	0
122	20231113	182000	1936843280	19690	19690	19690	19690	2302
123	20231113	181900	1936843280	19690	19690	19690	19690	0
124	20231113	181800	1936843280	19690	19690	19690	19690	0
125	20231113	181700	1936843280	19690	19690	19690	19690	0
126	20231113	181600	1936843280	19690	19690	19690	19690	0
127	20231113	181500	1936843280	19690	19690	19690	19690	0
128	20231113	181400	1936843280	19690	19690	19690	19690	0
129	20231113	181300	1936843280	19690	19690	19690	19690	0
130	20231113	181200	1936843280	19690	19690	19690	19690	0
131	20231113	181100	1936843280	19690	19690	19690	19690	0
132	20231113	181000	1936843280	19690	19690	19690	19690	0
133	20231113	180900	1936843280	19690	19690	19690	19690	0
134	20231113	180800	1936843280	19690	19690	19690	19690	0
135	20231113	180700	1936843280	19690	19690	19690	19690	0
136	20231113	180600	1936843280	19690	19690	19690	19690	0
137	20231113	180500	1936843280	19690	19690	19690	19690	0
138	20231113	180400	1936843280	19690	19690	19690	19690	0
139	20231113	180300	1936843280	19690	19690	19690	19690	0
140	20231113	180200	1936843280	19690	19690	19690	19690	0
141	20231113	180100	1936843280	19690	19690	19690	19690	0
142	20231113	180000	1936843280	19690	19690	19690	19690	0
143	20231113	175900	1936843280	19690	19690	19690	19690	0
144	20231113	175800	1936843280	19690	19690	19690	19690	0
145	20231113	175700	1936843280	19690	19690	19690	19690	0
146	20231113	175600	1936843280	19690	19690	19690	19690	0
147	20231113	175500	1936843280	19690	19690	19690	19690	0
148	20231113	175400	1936843280	19690	19690	19690	19690	0
149	20231113	175300	1936843280	19690	19690	19690	19690	0
150	20231113	175200	1936843280	19690	19690	19690	19690	0
151	20231113	175100	1936843280	19690	19690	19690	19690	0
152	20231113	175000	1936843280	19690	19690	19690	19690	2302
153	20231113	174900	1936843280	19690	19690	19690	19690	0
154	20231113	174800	1936843280	19690	19690	19690	19690	0
155	20231113	174700	1936843280	19690	19690	19690	19690	0
156	20231113	174600	1936843280	19690	19690	19690	19690	0
157	20231113	174500	1936843280	19690	19690	19690	19690	0
158	20231113	174400	1936843280	19690	19690	19690	19690	0
159	20231113	174300	1936843280	19690	19690	19690	19690	0
160	20231113	174200	1936843280	19690	19690	19690	19690	0
161	20231113	174100	1936843280	19690	19690	19690	19690	0
162	20231113	174000	1936843280	19690	19690	19690	19690	0
163	20231113	173900	1936843280	19690	19690	19690	19690	0
164	20231113	173800	1936843280	19690	19690	19690	19690	0
165	20231113	173700	1936843280	19690	19690	19690	19690	0
166	20231113	173600	1936843280	19690	19690	19690	19690	0
167	20231113	173500	1936843280	19690	19690	19690	19690	0
168	20231113	173400	1936843280	19690	19690	19690	19690	0
169	20231113	173300	1936843280	19690	19690	19690	19690	0
170	20231113	173200	1936843280	19690	19690	19690	19690	0
171	20231113	173100	1936843280	19690	19690	19690	19690	0
172	20231113	173000	1936843280	19690	19690	19690	19690	0
173	20231113	172900	1936843280	19690	19690	19690	19690	0
174	20231113	172800	1936843280	19690	19690	19690	19690	0
175	20231113	172700	1936843280	19690	19690	19690	19690	0
176	20231113	172600	1936843280	19690	19690	19690	19690	0
177	20231113	172500	1936843280	19690	19690	19690	19690	0
178	20231113	172400	1936843280	19690	19690	19690	19690	0
179	20231113	172300	1936843280	19690	19690	19690	19690	0
180	20231113	172200	1936843280	19690	19690	19690	19690	0
181	20231113	172100	1936843280	19690	19690	19690	19690	0
182	20231113	172000	1936843280	19690	19690	19690	19690	2302
183	20231113	171900	1936843280	19690	19690	19690	19690	0
184	20231113	171800	1936843280	19690	19690	19690	19690	0
185	20231113	171700	1936843280	19690	19690	19690	19690	0
186	20231113	171600	1936843280	19690	19690	19690	19690	0
187	20231113	171500	1936843280	19690	19690	19690	19690	0
188	20231113	171400	1936843280	19690	19690	19690	19690	0
189	20231113	171300	1936843280	19690	19690	19690	19690	0
190	20231113	171200	1936843280	19690	19690	19690	19690	0
191	20231113	171100	1936843280	19690	19690	19690	19690	0
192	20231113	171000	1936843280	19690	19690	19690	19690	0
193	20231113	170900	1936843280	19690	19690	19690	19690	0
194	20231113	170800	1936843280	19690	19690	19690	19690	0
195	20231113	170700	1936843280	19690	19690	19690	19690	0
196	20231113	170600	1936843280	19690	19690	19690	19690	0
197	20231113	170500	1936843280	19690	19690	19690	19690	0
198	20231113	170400	1936843280	19690	19690	19690	19690	0
199	20231113	170300	1936843280	19690	19690	19690	19690	0
200	20231113	170200	1936843280	19690	19690	19690	19690	0
201	20231113	170100	1936843280	19690	19690	19690	19690	0
202	20231113	170000	1936843280	19690	19690	19690	19690	0
203	20231113	165900	1936843280	19690	19690	19690	19690	0
204	20231113	165800	1936843280	19690	19690	19690	19690	0
205	20231113	165700	1936843280	19690	19690	19690	19690	0
206	20231113	165600	1936843280	19690	19690	19690	19690	0
207	20231113	165500	1936843280	19690	19690	19690	19690	0
208	20231113	165400	1936843280	19690	19690	19690	19690	0
209	20231113	165300	1936843280	19690	19690	19690	19690	0
210	20231113	165200	1936843280	19690	19690	19690	19690	0
211	20231113	165100	1936843280	19690	19690	19690	19690	0
212	20231113	165000	1936843280	19690	19690	19690	19690	2302
213	20231113	164900	1936843280	19690	19690	19690	19690	0
214	20231113	164800	1936843280	19690	19690	19690	19690	0
215	20231113	164700	1936843280	19690	19690	19690	19690	0
216	20231113	164600	1936843280	19690	19690	19690	19690	0
217	20231113	164500	1936843280	19690	19690	19690	19690	0
218	20231113	164400	1936843280	19690	19690	19690	19690	0
219	20231113	164300	1936843280	19690	19690	19690	19690	0
220	20231113	164200	1936843280	19690	19690	19690	19690	0
221	20231113	164100	1936843280	19690	19690	19690	19690	0
222	20231113	164000	1936843280	19690	19690	19690	19690	0
223	20231113	163900	1936843280	19690	19690	19690	19690	0
224	20231113	163800	1936843280	19690	19690	19690	19690	0
225	20231113	163700	1936843280	19690	19690	19690	19690	0
226	20231113	163600	1936843280	19690	19690	19690	19690	0
227	20231113	163500	1936843280	19690	19690	19690	19690	0
228	20231113	163400	1936843280	19690	19690	19690	19690	0
229	20231113	163300	1936843280	19690	19690	19690	19690	0
230	20231113	163200	1936843280	19690	19690	19690	19690	0
231	20231113	163100	1936843280	19690	19690	19690	19690	0
232	20231113	163000	1936843280	19690	19690	19690	19690	0
233	20231113	162900	1936843280	19690	19690	19690	19690	0
234	20231113	162800	1936843280	19690	19690	19690	19690	0
235	20231113	162700	1936843280	19690	19690	19690	19690	0
236	20231113	162600	1936843280	19690	19690	19690	19690	0
237	20231113	162500	1936843280	19690	19690	19690	19690	0
238	20231113	162400	1936843280	19690	19690	19690	19690	0
239	20231113	162300	1936843280	19690	19690	19690	19690	0
240	20231113	162200	1936843280	19690	19690	19690	19690	0
241	20231113	162100	1936843280	19690	19690	19690	19690	0
242	20231113	162000	1936843280	19690	19690	19690	19690	2302
243	20231113	161900	1936843280	19690	19690	19690	19690	0
244	20231113	161800	1936843280	19690	19690	19690	19690	0
245	20231113	161700	1936843280	19690	19690	19690	19690	0
246	20231113	161600	1936843280	19690	19690	19690	19690	0
247	20231113	161500	1936843280	19690	19690	19690	19690	0
248	20231113	161400	1936843280	19690	19690	19690	19690	0
249	20231113	161300	1936843280	19690	19690	19690	19690	0
250	20231113	161200	1936843280	19690	19690	19690	19690	0
251	20231113	161100	1936843280	19690	19690	19690	19690	0
252	20231113	161000	1936843280	19690	19690	19690	19690	0
253	20231113	160900	1936843280	19690	19690	19690	19690	0
254	20231113	160800	1936843280	19690	19690	19690	19690	0
255	20231113	160700	1936843280	19690	19690	19690	19690	0
256	20231113	160600	1936843280	19690	19690	19690	19690	0
257	20231113	160500	1936843280	19690	19690	19690	19690	0
258	20231113	160400	1936843280	19690	19690	19690	19690	0
259	20231113	160300	1936843280	19690	19690	19690	19690	0
260	20231113	160200	1936843280	19690	19690	19690	19690	0
261	20231113	160100	1936843280	19690	19690	19690	19690	0
262	20231113	160000	1936843280	19690	19690	19690	19690	0
263	20231113	155900	1936843280	19690	19690	19690	19690	0
264	20231113	155800	1936843280	19690	19690	19690	19690	0
265	20231113	155700	1936843280	19690	19690	19690	19690	0
266	20231113	155600	1936843280	19690	19690	19690	19690	0
267	20231113	155500	1936843280	19690	19690	19690	19690	0
268	20231113	155400	1936843280	19690	19690	19690	19690	0
269	20231113	155300	1936843280	19690	19690	19690	19690	0
270	20231113	155200	1936843280	19690	19690	19690	19690	0
271	20231113	155100	1936843280	19690	19690	19690	19690	0
272	20231113	155000	1936843280	19690	19690	19690	19690	2302
273	20231113	154900	1936843280	19690	19690	19690	19690	0
274	20231113	154800	1936843280	19690	19690	19690	19690	0
275	20231113	154700	1936843280	19690	19690	19690	19690	0
276	20231113	154600	1936843280	19690	19690	19690	19690	0
277	20231113	154500	1936843280	19690	19690	19690	19690	0
278	20231113	154400	1936843280	19690	19690	19690	19690	0
279	20231113	154300	1936843280	19690	19690	19690	19690	0
280	20231113	154200	1936843280	19690	19690	19690	19690	0
281	20231113	154100	1936843280	19690	19690	19690	19690	0
282	20231113	154000	1936843280	19690	19690	19690	19690	0
283	20231113	153900	1936843280	19690	19690	19690	19690	0
284	20231113	153800	1936843280	19690	19690	19690	19690	0
285	20231113	153700	1936843280	19690	19690	19690	19690	0
286	20231113	153600	1936843280	19690	19690	19690	19690	0
287	20231113	153500	1936843280	19690	19690	19690	19690	0
288	20231113	153400	1936843280	19690	19690	19690	19690	0
289	20231113	153300	1936843280	19690	19690	19690	19690	0
290	20231113	153200	1936843280	19690	19690	19690	19690	0
291	20231113	153100	1936843280	19690	19690	19690	19690	0
292	20231113	153000	1936843280	19690	19690	19690	19690	2302
293	20231113	152900	1891516900	19700	19700	19700	19700	0
294	20231113	152800	1891516900	19700	19700	19700	19700	0
295	20231113	152700	1891516900	19700	19700	19700	19700	0
296	20231113	152600	1891516900	19700	19700	19700	19700	0
297	20231113	152500	1891516900	19700	19700	19700	19700	0
298	20231113	152400	1891516900	19700	19700	19700	19700	0
299	20231113	152300	1891516900	19700	19700	19700	19700	0
300	20231113	152200	1891516900	19700	19700	19700	19700	0
301	20231113	152100	1891516900	19700	19700	19700	19700	0
302	20231113	152000	1891516900	19700	19700	19700	19700	0
303	20231113	151900	1891516900	19700	19640	19700	19620	311
304	20231113	151800	1885403270	19640	19610	19650	19610	637
305	20231113	151700	1872899320	19650	19640	19660	19610	607
306	20231113	151600	1860987210	19660	19650	19660	19640	413
307	20231113	151500	1852873800	19680	19660	19680	19650	308
308	20231113	151400	1846813710	19660	19660	19660	19660	77
309	20231113	151300	1845299890	19660	19660	19660	19660	106
310	20231113	151200	1843215930	19660	19660	19660	19660	78
311	20231113	151100	1841682450	19680	19660	19680	19660	409
312	20231113	151000	1833636710	19660	19690	19690	19660	280
313	20231113	150900	1828129480	19680	19680	19690	19680	155
314	20231113	150800	1825079040	19690	19680	19690	19670	138
315	20231113	150700	1822364350	19670	19670	19670	19660	197
316	20231113	150600	1818489820	19680	19670	19680	19670	42
317	20231113	150500	1817663630	19670	19660	19670	19660	112
318	20231113	150400	1815460830	19670	19660	19670	19660	158
319	20231113	150300	1812353380	19660	19670	19670	19660	55
320	20231113	150200	1811272030	19670	19670	19670	19660	754
321	20231113	150100	1796446150	19670	19670	19680	19660	155
322	20231113	150000	1793397350	19670	19640	19670	19640	67
323	20231113	145900	1792080840	19640	19660	19660	19640	2236
324	20231113	145800	1748143730	19670	19660	19680	19660	48
325	20231113	145700	1747199710	19650	19650	19650	19650	649
326	20231113	145600	1734446860	19650	19680	19680	19650	5569
327	20231113	145500	1624996220	19680	19680	19680	19680	50
328	20231113	145400	1624012220	19680	19690	19690	19670	541
329	20231113	145300	1613368180	19690	19710	19710	19690	276
330	20231113	145200	1607933240	19690	19690	19690	19690	36
331	20231113	145100	1607224400	19690	19690	19690	19690	128
332	20231113	145000	1604704080	19690	19690	19690	19690	36
333	20231113	144900	1603995240	19690	19690	19700	19690	317
334	20231113	144800	1597752960	19700	19710	19710	19690	84
335	20231113	144700	1596097810	19700	19700	19700	19700	92
336	20231113	144600	1594285410	19700	19700	19700	19700	320
337	20231113	144500	1587981410	19700	19700	19700	19700	36
338	20231113	144400	1587272210	19700	19700	19700	19700	375
339	20231113	144300	1579884710	19700	19710	19710	19700	568
340	20231113	144200	1568689580	19710	19710	19710	19710	54
341	20231113	144100	1567625240	19710	19720	19720	19710	31
342	20231113	144000	1567014060	19720	19720	19720	19710	62
343	20231113	143900	1565791680	19720	19720	19730	19720	181
344	20231113	143800	1562222310	19720	19730	19730	19720	37
345	20231113	143700	1561492550	19720	19730	19730	19720	55
346	20231113	143600	1560407900	19720	19720	19720	19720	146
347	20231113	143500	1557528780	19720	19740	19740	19720	122
348	20231113	143400	1555122100	19740	19740	19740	19730	94
349	20231113	143300	1553267130	19740	19740	19750	19740	52
350	20231113	143200	1552240590	19750	19750	19750	19740	70
351	20231113	143100	1550858240	19750	19760	19760	19750	157
352	20231113	143000	1547756940	19760	19760	19770	19760	152
353	20231113	142900	1544753410	19760	19770	19770	19760	443
354	20231113	142800	1535995610	19760	19800	19800	19760	56
355	20231113	142700	1534888460	19800	19800	19800	19800	2
356	20231113	142600	1534848860	19800	19800	19800	19800	1
357	20231113	142500	1534829060	19750	19750	19750	19750	84
358	20231113	142400	1533170060	19740	19730	19740	19730	90
359	20231113	142300	1531394260	19730	19730	19730	19730	0
360	20231113	142200	1531394260	19730	19730	19730	19730	190
361	20231113	142100	1527645560	19730	19730	19730	19730	0
362	20231113	142000	1527645560	19730	19730	19730	19730	5
363	20231113	141900	1527546910	19730	19730	19730	19730	0
364	20231113	141800	1527546910	19730	19730	19730	19730	50
365	20231113	141700	1526560410	19720	19720	19720	19720	0
366	20231113	141600	1526560410	19720	19720	19720	19720	19
367	20231113	141500	1526185730	19740	19740	19740	19740	49
368	20231113	141400	1525218470	19720	19720	19720	19720	1
369	20231113	141300	1525198750	19720	19720	19720	19720	37
370	20231113	141200	1524469110	19720	19720	19720	19720	100
371	20231113	141100	1522497110	19720	19740	19740	19720	220
372	20231113	141000	1518156570	19760	19760	19760	19760	0
373	20231113	140900	1518156570	19760	19760	19760	19760	0
374	20231113	140800	1518156570	19760	19760	19760	19760	11
375	20231113	140700	1517939210	19760	19760	19760	19760	7
376	20231113	140600	1517800890	19760	19750	19760	19720	525
377	20231113	140500	1507437980	19760	19760	19760	19760	86
378	20231113	140400	1505738620	19760	19760	19760	19760	0
379	20231113	140300	1505738620	19760	19760	19760	19760	27
380	20231113	140200	1505205100	19760	19760	19760	19760	361
381	20231113	140100	1498071740	19760	19760	19760	19760	21
382	20231113	140000	1497656780	19760	19760	19760	19760	330
383	20231113	135900	1491135980	19750	19750	19750	19750	79
384	20231113	135800	1489575730	19750	19750	19750	19750	0
385	20231113	135700	1489575730	19750	19750	19750	19750	0
386	20231113	135600	1489575730	19750	19750	19750	19750	79
387	20231113	135500	1488015480	19760	19760	19760	19760	1
388	20231113	135400	1487995720	19760	19760	19760	19760	0
389	20231113	135300	1487995720	19760	19770	19770	19760	490
390	20231113	135200	1478313310	19770	19770	19770	19770	0
391	20231113	135100	1478313310	19770	19780	19780	19770	54
392	20231113	135000	1477245560	19850	19850	19850	19850	0
393	20231113	134900	1477245560	19850	19850	19850	19850	0
394	20231113	134800	1477245560	19850	19850	19850	19850	0
395	20231113	134700	1477245560	19850	19850	19850	19850	1
396	20231113	134600	1477225710	19780	19800	19800	19780	2
397	20231113	134500	1477186130	19850	19850	19850	19850	0
398	20231113	134400	1477186130	19850	19850	19850	19850	1
399	20231113	134300	1477166280	19780	19780	19780	19780	0
400	20231113	134200	1477166280	19780	19780	19780	19780	0
401	20231113	134100	1477166280	19780	19780	19780	19780	33
402	20231113	134000	1476513540	19780	19780	19780	19780	10
403	20231113	133900	1476315740	19780	19800	19800	19780	108
404	20231113	133800	1474177540	19780	19780	19780	19780	0
405	20231113	133700	1474177540	19780	19780	19780	19780	3
406	20231113	133600	1474118200	19780	19780	19780	19780	0
407	20231113	133500	1474118200	19780	19780	19780	19780	0
408	20231113	133400	1474118200	19780	19780	19780	19780	1
409	20231113	133300	1474098420	19770	19770	19770	19770	0
410	20231113	133200	1474098420	19770	19770	19770	19770	0
411	20231113	133100	1474098420	19770	19770	19770	19770	0
412	20231113	133000	1474098420	19770	19770	19770	19770	0
413	20231113	132900	1474098420	19770	19770	19770	19770	0
414	20231113	132800	1474098420	19770	19770	19770	19770	2
415	20231113	132700	1474058880	19760	19760	19760	19760	0
416	20231113	132600	1474058880	19760	19760	19760	19760	200
417	20231113	132500	1470106880	19890	19890	19890	19890	0
418	20231113	132400	1470106880	19890	19860	19890	19860	310
419	20231113	132300	1463946160	19860	19860	19860	19860	0
420	20231113	132200	1463946160	19860	19860	19860	19860	0
421	20231113	132100	1463946160	19860	19830	19860	19830	150
422	20231113	132000	1460969840	19840	19840	19840	19840	0
423	20231113	131900	1460969840	19840	19840	19840	19840	0
424	20231113	131800	1460969840	19840	19840	19840	19840	2000
425	20231113	131700	1421289840	19860	19740	19860	19740	582
426	20231113	131600	1409801040	19740	19750	19750	19740	420
427	20231113	131500	1401509400	19740	19870	19870	19740	474
428	20231113	131400	1392149620	19870	19870	19870	19870	0
429	20231113	131300	1392149620	19870	19800	19870	19800	500
430	20231113	131200	1382229770	19750	19750	19750	19750	0
431	20231113	131100	1382229770	19750	19750	19750	19750	0
432	20231113	131000	1382229770	19750	19750	19750	19750	0
433	20231113	130900	1382229770	19750	19740	19750	19740	2159
434	20231113	130800	1339610110	19690	19690	19700	19690	218
435	20231113	130700	1335316510	19690	19710	19710	19690	3926
436	20231113	130600	1257975480	19710	19730	19730	19710	895
437	20231113	130500	1240325090	19730	19730	19730	19730	10
438	20231113	130400	1240127790	19730	19730	19730	19730	150
439	20231113	130300	1237168290	19730	19770	19770	19730	1633
440	20231113	130200	1204927400	19760	19770	19770	19760	970
441	20231113	130100	1185756850	19780	19770	19780	19770	11
442	20231113	130000	1185539280	19790	19780	19790	19770	116
443	20231113	125900	1183245290	19770	19810	19810	19770	384
444	20231113	125800	1175652040	19800	19800	19800	19800	0
445	20231113	125700	1175652040	19800	19800	19800	19800	3
446	20231113	125600	1175592640	19800	19800	19800	19800	4
447	20231113	125500	1175513440	19800	19800	19800	19790	190
448	20231113	125400	1171752610	19800	19800	19800	19800	0
449	20231113	125300	1171752610	19800	19800	19800	19800	136
450	20231113	125200	1169059810	19800	19800	19800	19800	0
451	20231113	125100	1169059810	19800	19800	19800	19800	0
452	20231113	125000	1169059810	19800	19800	19810	19800	225
453	20231113	124900	1164604760	19800	19830	19830	19800	400
454	20231113	124800	1156680250	19860	19860	19860	19860	1
455	20231113	124700	1156660390	19860	19860	19860	19860	1
456	20231113	124600	1156640530	19810	19810	19810	19810	5
457	20231113	124500	1156541480	19810	19810	19810	19810	0
458	20231113	124400	1156541480	19810	19810	19810	19810	30
459	20231113	124300	1155947180	19810	19810	19810	19810	0
460	20231113	124200	1155947180	19810	19810	19810	19810	0
461	20231113	124100	1155947180	19810	19810	19810	19810	202
462	20231113	124000	1151945560	19810	19810	19810	19810	50
463	20231113	123900	1150955060	19860	19860	19860	19860	0
464	20231113	123800	1150955060	19860	19860	19860	19860	0
465	20231113	123700	1150955060	19860	19860	19860	19860	2
466	20231113	123600	1150915340	19860	19860	19860	19860	2
467	20231113	123500	1150875620	19860	19860	19860	19860	20
468	20231113	123400	1150478420	19860	19860	19860	19860	2
469	20231113	123300	1150438700	19860	19810	19880	19810	33
470	20231113	123200	1149784090	19810	19820	19820	19810	118
471	20231113	123100	1147445740	19810	19810	19810	19810	0
472	20231113	123000	1147445740	19810	19880	19880	19810	211
473	20231113	122900	1143264430	19890	19890	19890	19890	0
474	20231113	122800	1143264430	19890	19890	19890	19890	1
475	20231113	122700	1143244540	19830	19830	19830	19830	0
476	20231113	122600	1143244540	19830	19830	19830	19830	0
477	20231113	122500	1143244540	19830	19820	19830	19820	91
478	20231113	122400	1141440020	19800	19800	19800	19800	0
479	20231113	122300	1141440020	19800	19800	19800	19800	0
480	20231113	122200	1141440020	19800	19820	19820	19800	147
481	20231113	122100	1138529360	19800	19800	19800	19800	0
482	20231113	122000	1138529360	19800	19770	19840	19770	20
483	20231113	121900	1138132810	19770	19770	19780	19770	173
484	20231113	121800	1134712550	19770	19780	19780	19770	302
485	20231113	121700	1128740370	19840	19800	19840	19780	1498
486	20231113	121600	1099069790	19800	19800	19800	19800	0
487	20231113	121500	1099069790	19800	19800	19800	19800	273
488	20231113	121400	1093664390	19800	19800	19800	19800	2076
489	20231113	121300	1052559590	19840	19840	19840	19840	20
490	20231113	121200	1052162790	19840	19800	19840	19800	189
491	20231113	121100	1048420510	19840	19840	19840	19840	0
492	20231113	121000	1048420510	19840	19840	19840	19840	0
493	20231113	120900	1048420510	19840	19840	19840	19840	2
494	20231113	120800	1048380830	19800	19800	19800	19800	533
495	20231113	120700	1037827430	19800	19800	19800	19800	0
496	20231113	120600	1037827430	19800	19810	19810	19800	1010
497	20231113	120500	1017829380	19800	19810	19810	19800	2938
498	20231113	120400	959645130	19810	19820	19820	19810	377
499	20231113	120300	952173290	19820	19830	19830	19820	284
500	20231113	120200	946543590	19830	19830	19830	19830	402
501	20231113	120100	938571930	19840	19850	19850	19840	62
502	20231113	120000	937341810	19850	19850	19850	19850	70
503	20231113	115900	935952310	19850	19850	19850	19850	597
504	20231113	115800	924101860	19850	19850	19850	19850	72
505	20231113	115700	922672660	19850	19850	19850	19850	920
506	20231113	115600	904410660	19850	19850	19850	19850	311
507	20231113	115500	898237310	19940	19940	19940	19940	2
508	20231113	115400	898197430	19850	19850	19850	19840	1038
509	20231113	115300	877593410	19850	19850	19850	19850	0
510	20231113	115200	877593410	19850	19860	19870	19850	383
511	20231113	115100	869989810	19860	19860	19860	19860	5
512	20231113	115000	869890510	19850	19850	19850	19850	1
513	20231113	114900	869870660	19900	19900	19900	19900	10
514	20231113	114800	869671660	19850	19850	19850	19850	0
515	20231113	114700	869671660	19850	19850	19850	19850	524
516	20231113	114600	859270260	19850	19850	19850	19850	800
517	20231113	114500	843390260	19850	19850	19850	19850	0
518	20231113	114400	843390260	19850	19860	19860	19850	241
519	20231113	114300	838605740	19860	19860	19860	19860	1037
520	20231113	114200	818010920	19870	19870	19870	19870	136
521	20231113	114100	815308600	19870	19920	19920	19870	579
522	20231113	114000	803781720	19880	19880	19880	19880	0
523	20231113	113900	803781720	19880	19880	19880	19880	480
524	20231113	113800	794239320	19880	19890	19890	19880	520
525	20231113	113700	783901620	19950	19950	19950	19950	0
526	20231113	113600	783901620	19950	19950	19950	19950	0
527	20231113	113500	783901620	19950	19920	19950	19920	50
528	20231113	113400	782905000	19930	19900	19930	19900	35
529	20231113	113300	782207910	19850	19880	19880	19850	23
530	20231113	113200	781751240	19900	19900	19900	19900	3
531	20231113	113100	781691540	19850	19900	19900	19850	7
532	20231113	113000	781552540	19850	19850	19850	19850	6
533	20231113	112900	781433440	19850	19850	19850	19850	1
534	20231113	112800	781413590	19840	19840	19840	19840	1
535	20231113	112700	781393750	19830	19830	19830	19830	34
536	20231113	112600	780719530	19830	19830	19830	19830	160
537	20231113	112500	777546730	19830	19850	19850	19830	900
538	20231113	112400	759689640	19850	19860	19860	19850	311
539	20231113	112300	753515970	19860	19860	19860	19860	127
540	20231113	112200	750993750	19860	19900	19900	19860	1616
541	20231113	112100	718873420	19900	19890	19900	19890	317
542	20231113	112000	712566600	19890	19920	19920	19890	2219
543	20231113	111900	668405640	19920	19930	19930	19920	100
544	20231113	111800	666413140	19930	19930	19930	19930	5
545	20231113	111700	666313490	19920	19920	19920	19920	102
546	20231113	111600	664281650	19920	19930	19930	19920	25
547	20231113	111500	663783510	19930	19930	19930	19930	80
548	20231113	111400	662189110	19930	19930	19930	19930	170
549	20231113	111300	658801010	19930	19930	19930	19930	0
550	20231113	111200	658801010	19930	19930	19930	19930	1
551	20231113	111100	658781080	19930	19940	19940	19930	700
552	20231113	111000	644829830	19940	19940	19940	19940	1
553	20231113	110900	644809890	19960	19950	19960	19950	15
554	20231113	110800	644510520	19950	19950	19950	19950	0
555	20231113	110700	644510520	19950	19950	19950	19950	0
556	20231113	110600	644510520	19950	19950	19950	19950	0
557	20231113	110500	644510520	19950	19930	19950	19930	147
558	20231113	110400	641578650	19940	19970	19970	19940	1402
559	20231113	110300	613604490	19980	19980	19980	19980	8
560	20231113	110200	613444650	19980	19990	20000	19980	513
561	20231113	110100	603191770	19990	19990	19990	19990	0
562	20231113	110000	603191770	19990	19990	19990	19990	31
563	20231113	105900	602572080	19990	19990	19990	19990	42
564	20231113	105800	601732500	19990	20050	20050	19990	3
565	20231113	105700	601672410	20000	20000	20000	20000	100
566	20231113	105600	599672410	19990	20000	20000	19990	300
567	20231113	105500	593673590	20000	20000	20000	20000	244
568	20231113	105400	588793590	20000	20000	20000	20000	20
569	20231113	105300	588393590	20000	20000	20000	20000	210
570	20231113	105200	584193590	20000	20000	20000	20000	0
571	20231113	105100	584193590	20000	20000	20000	20000	1
572	20231113	105000	584173590	20000	20000	20000	20000	133
573	20231113	104900	581513590	20000	20000	20000	20000	12
574	20231113	104800	581273590	20000	20000	20000	20000	2
575	20231113	104700	581233590	20000	20000	20000	20000	100
576	20231113	104600	579233590	20000	20000	20000	20000	110
577	20231113	104500	577033590	20000	20000	20000	20000	119
578	20231113	104400	574653590	20000	20000	20000	20000	29
579	20231113	104300	574073590	19990	19990	19990	19990	150
580	20231113	104200	571075090	20000	20000	20000	20000	725
581	20231113	104100	556575090	20050	20000	20050	20000	6
582	20231113	104000	556454840	20050	20000	20050	20000	45
583	20231113	103900	555554790	20000	20000	20000	20000	142
584	20231113	103800	552714790	20000	20100	20100	20000	95
585	20231113	103700	550814490	20100	20000	20100	20000	102
586	20231113	103600	548774290	20100	20100	20100	20100	0
587	20231113	103500	548774290	20100	20000	20100	20000	50
588	20231113	103400	547774190	20100	20100	20100	20100	5
589	20231113	103300	547673690	20100	20100	20100	20100	5
590	20231113	103200	547573190	20050	20050	20050	20050	49
591	20231113	103100	546590740	20050	20050	20050	20050	1
592	20231113	103000	546570690	20050	20050	20050	20050	0
593	20231113	102900	546570690	20050	20050	20050	20050	50
594	20231113	102800	545568190	20000	20000	20000	20000	100
595	20231113	102700	543568190	19990	19990	19990	19990	1
596	20231113	102600	543548200	19990	19990	19990	19990	50
597	20231113	102500	542548700	19990	19990	19990	19990	71
598	20231113	102400	541129410	19990	19990	19990	19990	32
599	20231113	102300	540489730	19990	19990	19990	19990	138
600	20231113	102200	537731110	19990	19990	19990	19990	0
601	20231113	102100	537731110	19990	19990	19990	19990	2
602	20231113	102000	537691130	19990	19990	19990	19990	1
603	20231113	101900	537671140	20000	20000	20000	20000	220
604	20231113	101800	533271140	20000	20000	20000	20000	298
605	20231113	101700	527311140	20000	20000	20000	20000	79
606	20231113	101600	525731140	20000	20000	20000	20000	0
607	20231113	101500	525731140	20000	20000	20000	20000	60
608	20231113	101400	524531140	20000	20000	20000	20000	0
609	20231113	101300	524531140	20000	20000	20000	20000	1
610	20231113	101200	524511140	20000	20000	20000	20000	0
611	20231113	101100	524511140	20000	20050	20050	20000	669
612	20231113	101000	511127140	20050	20050	20050	20050	0
613	20231113	100900	511127140	20050	20050	20050	20050	123
614	20231113	100800	508660990	20050	20050	20100	20050	37
615	20231113	100700	507919090	20150	20150	20150	20150	100
616	20231113	100600	505904090	20100	20100	20100	20100	994
617	20231113	100500	485924690	20050	20050	20050	20050	50
618	20231113	100400	484922190	20050	20150	20150	20050	158
619	20231113	100300	481739890	20150	20150	20150	20150	270
620	20231113	100200	476299390	20150	20150	20150	20150	254
621	20231113	100100	471181290	20100	20150	20150	20100	3
622	20231113	100000	471120940	20150	20100	20150	20050	431
623	20231113	095900	462464340	20150	20150	20150	20150	0
624	20231113	095800	462464340	20150	20150	20150	20150	20
625	20231113	095700	462061340	20150	20150	20150	20150	123
626	20231113	095600	459582890	20100	20050	20100	20050	263
627	20231113	095500	454309590	20100	20100	20100	20100	347
628	20231113	095400	447334890	20100	20100	20100	20100	2
629	20231113	095300	447294690	20100	20100	20100	20100	469
630	20231113	095200	437867790	20000	20000	20000	20000	7
631	20231113	095100	437727790	20100	20100	20100	20100	24
632	20231113	095000	437245390	20050	20000	20050	20000	143
633	20231113	094900	434380390	20000	20000	20000	20000	190
634	20231113	094800	430580390	20000	20000	20000	19990	86
635	20231113	094700	428860540	20000	20050	20050	20000	149
636	20231113	094600	425873490	20050	19990	20050	19990	427
637	20231113	094500	417326920	19990	19990	19990	19990	0
638	20231113	094400	417326920	19990	19990	19990	19990	10
639	20231113	094300	417127020	19990	19990	19990	19990	1
640	20231113	094200	417107030	19960	19960	19960	19960	0
641	20231113	094100	417107030	19960	19960	19960	19960	0
642	20231113	094000	417107030	19960	19950	19960	19950	102
643	20231113	093900	415071160	19940	19990	19990	19940	201
644	20231113	093800	411054520	19920	19930	19930	19920	553
645	20231113	093700	400034830	19930	19960	20000	19930	2151
646	20231113	093600	357133100	19950	19970	19970	19950	182
647	20231113	093500	353501980	19960	19970	19970	19960	457
648	20231113	093400	344380250	19960	20000	20000	19960	11
649	20231113	093300	344160620	20000	19960	20000	19960	289
650	20231113	093200	338384820	19960	19960	19960	19960	0
651	20231113	093100	338384820	19960	19950	19960	19940	482
652	20231113	093000	328769860	19950	19950	19960	19940	238
653	20231113	092900	324022980	19940	19950	19950	19940	8
654	20231113	092800	323863410	19940	20000	20000	19940	1890
655	20231113	092700	286101230	20050	20050	20050	20050	17
656	20231113	092600	285760380	20050	20050	20050	20050	55
657	20231113	092500	284657630	20050	20050	20050	20050	397
658	20231113	092400	276697780	20050	20050	20100	20050	121
659	20231113	092300	274266680	20050	20050	20050	20050	40
660	20231113	092200	273464680	20050	20050	20050	20050	50
661	20231113	092100	272462180	20050	19990	20050	19990	927
662	20231113	092000	253921600	20000	20000	20000	20000	277
663	20231113	091900	248381600	20000	20050	20050	20000	1076
664	20231113	091800	226858500	20050	20000	20050	20000	1501
665	20231113	091700	196813850	20000	20050	20050	20000	1515
666	20231113	091600	166458700	20050	20050	20050	20050	67
667	20231113	091500	165115350	20100	20150	20150	20100	2994
668	20231113	091400	104868000	20150	20150	20150	20150	168
669	20231113	091300	101482800	20150	20150	20200	20150	220
670	20231113	091200	97049500	20150	20150	20150	20150	21
671	20231113	091100	96626350	20150	20150	20150	20150	514
672	20231113	091000	86269250	20150	20100	20200	20100	250
673	20231113	090900	81227750	20100	20100	20100	20100	904
674	20231113	090800	63057350	20150	20150	20150	20150	271
675	20231113	090700	57596700	20150	20200	20200	20150	739
676	20231113	090600	42688050	20250	20200	20250	20200	135
677	20231113	090500	39960950	20200	20250	20250	20200	42
678	20231113	090400	39110950	20250	20250	20250	20200	254
679	20231113	090300	33971700	20250	20250	20300	20200	376
680	20231113	090200	26351400	20250	20250	20250	20250	151
681	20231113	090100	23293650	20250	20200	20250	20200	453
682	20231113	090000	14136050	20250	20200	20250	20200	630