KissMeData/004430/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184200	3718357610	18560	18560	18560	18560	3533
3	20231106	184100	3718357610	18560	18560	18560	18560	0
4	20231106	184000	3718357610	18560	18560	18560	18560	0
5	20231106	183900	3718357610	18560	18560	18560	18560	0
6	20231106	183800	3718357610	18560	18560	18560	18560	0
7	20231106	183700	3718357610	18560	18560	18560	18560	0
8	20231106	183600	3718357610	18560	18560	18560	18560	0
9	20231106	183500	3718357610	18560	18560	18560	18560	0
10	20231106	183400	3718357610	18560	18560	18560	18560	0
11	20231106	183300	3718357610	18560	18560	18560	18560	0
12	20231106	183200	3718357610	18560	18560	18560	18560	0
13	20231106	183100	3718357610	18560	18560	18560	18560	0
14	20231106	183000	3718357610	18560	18560	18560	18560	0
15	20231106	182900	3718357610	18560	18560	18560	18560	0
16	20231106	182800	3718357610	18560	18560	18560	18560	0
17	20231106	182700	3718357610	18560	18560	18560	18560	0
18	20231106	182600	3718357610	18560	18560	18560	18560	0
19	20231106	182500	3718357610	18560	18560	18560	18560	0
20	20231106	182400	3718357610	18560	18560	18560	18560	0
21	20231106	182300	3718357610	18560	18560	18560	18560	0
22	20231106	182200	3718357610	18560	18560	18560	18560	0
23	20231106	182100	3718357610	18560	18560	18560	18560	0
24	20231106	182000	3718357610	18560	18560	18560	18560	0
25	20231106	181900	3718357610	18560	18560	18560	18560	0
26	20231106	181800	3718357610	18560	18560	18560	18560	0
27	20231106	181700	3718357610	18560	18560	18560	18560	0
28	20231106	181600	3718357610	18560	18560	18560	18560	0
29	20231106	181500	3718357610	18560	18560	18560	18560	0
30	20231106	181400	3718357610	18560	18560	18560	18560	0
31	20231106	181300	3718357610	18560	18560	18560	18560	0
32	20231106	181200	3718357610	18560	18560	18560	18560	3533
33	20231106	181100	3718357610	18560	18560	18560	18560	0
34	20231106	181000	3718357610	18560	18560	18560	18560	0
35	20231106	180900	3718357610	18560	18560	18560	18560	0
36	20231106	180800	3718357610	18560	18560	18560	18560	0
37	20231106	180700	3718357610	18560	18560	18560	18560	0
38	20231106	180600	3718357610	18560	18560	18560	18560	0
39	20231106	180500	3718357610	18560	18560	18560	18560	0
40	20231106	180400	3718357610	18560	18560	18560	18560	0
41	20231106	180300	3718357610	18560	18560	18560	18560	0
42	20231106	180200	3718357610	18560	18560	18560	18560	0
43	20231106	180100	3718357610	18560	18560	18560	18560	0
44	20231106	180000	3718357610	18560	18560	18560	18560	0
45	20231106	175900	3718357610	18560	18560	18560	18560	0
46	20231106	175800	3718357610	18560	18560	18560	18560	0
47	20231106	175700	3718357610	18560	18560	18560	18560	0
48	20231106	175600	3718357610	18560	18560	18560	18560	0
49	20231106	175500	3718357610	18560	18560	18560	18560	0
50	20231106	175400	3718357610	18560	18560	18560	18560	0
51	20231106	175300	3718357610	18560	18560	18560	18560	0
52	20231106	175200	3718357610	18560	18560	18560	18560	0
53	20231106	175100	3718357610	18560	18560	18560	18560	0
54	20231106	175000	3718357610	18560	18560	18560	18560	0
55	20231106	174900	3718357610	18560	18560	18560	18560	0
56	20231106	174800	3718357610	18560	18560	18560	18560	0
57	20231106	174700	3718357610	18560	18560	18560	18560	0
58	20231106	174600	3718357610	18560	18560	18560	18560	0
59	20231106	174500	3718357610	18560	18560	18560	18560	0
60	20231106	174400	3718357610	18560	18560	18560	18560	0
61	20231106	174300	3718357610	18560	18560	18560	18560	0
62	20231106	174200	3718357610	18560	18560	18560	18560	3533
63	20231106	174100	3718357610	18560	18560	18560	18560	0
64	20231106	174000	3718357610	18560	18560	18560	18560	0
65	20231106	173900	3718357610	18560	18560	18560	18560	0
66	20231106	173800	3718357610	18560	18560	18560	18560	0
67	20231106	173700	3718357610	18560	18560	18560	18560	0
68	20231106	173600	3718357610	18560	18560	18560	18560	0
69	20231106	173500	3718357610	18560	18560	18560	18560	0
70	20231106	173400	3718357610	18560	18560	18560	18560	0
71	20231106	173300	3718357610	18560	18560	18560	18560	0
72	20231106	173200	3718357610	18560	18560	18560	18560	0
73	20231106	173100	3718357610	18560	18560	18560	18560	0
74	20231106	173000	3718357610	18560	18560	18560	18560	0
75	20231106	172900	3718357610	18560	18560	18560	18560	0
76	20231106	172800	3718357610	18560	18560	18560	18560	0
77	20231106	172700	3718357610	18560	18560	18560	18560	0
78	20231106	172600	3718357610	18560	18560	18560	18560	0
79	20231106	172500	3718357610	18560	18560	18560	18560	0
80	20231106	172400	3718357610	18560	18560	18560	18560	0
81	20231106	172300	3718357610	18560	18560	18560	18560	0
82	20231106	172200	3718357610	18560	18560	18560	18560	0
83	20231106	172100	3718357610	18560	18560	18560	18560	0
84	20231106	172000	3718357610	18560	18560	18560	18560	0
85	20231106	171900	3718357610	18560	18560	18560	18560	0
86	20231106	171800	3718357610	18560	18560	18560	18560	0
87	20231106	171700	3718357610	18560	18560	18560	18560	0
88	20231106	171600	3718357610	18560	18560	18560	18560	0
89	20231106	171500	3718357610	18560	18560	18560	18560	0
90	20231106	171400	3718357610	18560	18560	18560	18560	0
91	20231106	171300	3718357610	18560	18560	18560	18560	0
92	20231106	171200	3718357610	18560	18560	18560	18560	3533
93	20231106	171100	3718357610	18560	18560	18560	18560	0
94	20231106	171000	3718357610	18560	18560	18560	18560	0
95	20231106	170900	3718357610	18560	18560	18560	18560	0
96	20231106	170800	3718357610	18560	18560	18560	18560	0
97	20231106	170700	3718357610	18560	18560	18560	18560	0
98	20231106	170600	3718357610	18560	18560	18560	18560	0
99	20231106	170500	3718357610	18560	18560	18560	18560	0
100	20231106	170400	3718357610	18560	18560	18560	18560	0
101	20231106	170300	3718357610	18560	18560	18560	18560	0
102	20231106	170200	3718357610	18560	18560	18560	18560	0
103	20231106	170100	3718357610	18560	18560	18560	18560	0
104	20231106	170000	3718357610	18560	18560	18560	18560	0
105	20231106	165900	3718357610	18560	18560	18560	18560	0
106	20231106	165800	3718357610	18560	18560	18560	18560	0
107	20231106	165700	3718357610	18560	18560	18560	18560	0
108	20231106	165600	3718357610	18560	18560	18560	18560	0
109	20231106	165500	3718357610	18560	18560	18560	18560	0
110	20231106	165400	3718357610	18560	18560	18560	18560	0
111	20231106	165300	3718357610	18560	18560	18560	18560	0
112	20231106	165200	3718357610	18560	18560	18560	18560	0
113	20231106	165100	3718357610	18560	18560	18560	18560	0
114	20231106	165000	3718357610	18560	18560	18560	18560	0
115	20231106	164900	3718357610	18560	18560	18560	18560	0
116	20231106	164800	3718357610	18560	18560	18560	18560	0
117	20231106	164700	3718357610	18560	18560	18560	18560	0
118	20231106	164600	3718357610	18560	18560	18560	18560	0
119	20231106	164500	3718357610	18560	18560	18560	18560	0
120	20231106	164400	3718357610	18560	18560	18560	18560	0
121	20231106	164300	3718357610	18560	18560	18560	18560	0
122	20231106	164200	3718357610	18560	18560	18560	18560	3533
123	20231106	164100	3718357610	18560	18560	18560	18560	0
124	20231106	164000	3718357610	18560	18560	18560	18560	0
125	20231106	163900	3718357610	18560	18560	18560	18560	0
126	20231106	163800	3718357610	18560	18560	18560	18560	0
127	20231106	163700	3718357610	18560	18560	18560	18560	0
128	20231106	163600	3718357610	18560	18560	18560	18560	0
129	20231106	163500	3718357610	18560	18560	18560	18560	0
130	20231106	163400	3718357610	18560	18560	18560	18560	0
131	20231106	163300	3718357610	18560	18560	18560	18560	0
132	20231106	163200	3718357610	18560	18560	18560	18560	0
133	20231106	163100	3718357610	18560	18560	18560	18560	0
134	20231106	163000	3718357610	18560	18560	18560	18560	0
135	20231106	162900	3718357610	18560	18560	18560	18560	0
136	20231106	162800	3718357610	18560	18560	18560	18560	0
137	20231106	162700	3718357610	18560	18560	18560	18560	0
138	20231106	162600	3718357610	18560	18560	18560	18560	0
139	20231106	162500	3718357610	18560	18560	18560	18560	0
140	20231106	162400	3718357610	18560	18560	18560	18560	0
141	20231106	162300	3718357610	18560	18560	18560	18560	0
142	20231106	162200	3718357610	18560	18560	18560	18560	0
143	20231106	162100	3718357610	18560	18560	18560	18560	0
144	20231106	162000	3718357610	18560	18560	18560	18560	0
145	20231106	161900	3718357610	18560	18560	18560	18560	0
146	20231106	161800	3718357610	18560	18560	18560	18560	0
147	20231106	161700	3718357610	18560	18560	18560	18560	0
148	20231106	161600	3718357610	18560	18560	18560	18560	0
149	20231106	161500	3718357610	18560	18560	18560	18560	0
150	20231106	161400	3718357610	18560	18560	18560	18560	0
151	20231106	161300	3718357610	18560	18560	18560	18560	0
152	20231106	161200	3718357610	18560	18560	18560	18560	3533
153	20231106	161100	3718357610	18560	18560	18560	18560	0
154	20231106	161000	3718357610	18560	18560	18560	18560	0
155	20231106	160900	3718357610	18560	18560	18560	18560	0
156	20231106	160800	3718357610	18560	18560	18560	18560	0
157	20231106	160700	3718357610	18560	18560	18560	18560	0
158	20231106	160600	3718357610	18560	18560	18560	18560	0
159	20231106	160500	3718357610	18560	18560	18560	18560	0
160	20231106	160400	3718357610	18560	18560	18560	18560	0
161	20231106	160300	3718357610	18560	18560	18560	18560	0
162	20231106	160200	3718357610	18560	18560	18560	18560	0
163	20231106	160100	3718357610	18560	18560	18560	18560	0
164	20231106	160000	3718357610	18560	18560	18560	18560	0
165	20231106	155900	3718357610	18560	18560	18560	18560	0
166	20231106	155800	3718357610	18560	18560	18560	18560	0
167	20231106	155700	3718357610	18560	18560	18560	18560	0
168	20231106	155600	3718357610	18560	18560	18560	18560	0
169	20231106	155500	3718357610	18560	18560	18560	18560	0
170	20231106	155400	3718357610	18560	18560	18560	18560	0
171	20231106	155300	3718357610	18560	18560	18560	18560	0
172	20231106	155200	3718357610	18560	18560	18560	18560	0
173	20231106	155100	3718357610	18560	18560	18560	18560	0
174	20231106	155000	3718357610	18560	18560	18560	18560	0
175	20231106	154900	3718357610	18560	18560	18560	18560	0
176	20231106	154800	3718357610	18560	18560	18560	18560	0
177	20231106	154700	3718357610	18560	18560	18560	18560	0
178	20231106	154600	3718357610	18560	18560	18560	18560	0
179	20231106	154500	3718357610	18560	18560	18560	18560	0
180	20231106	154400	3718357610	18560	18560	18560	18560	0
181	20231106	154300	3718357610	18560	18560	18560	18560	0
182	20231106	154200	3718357610	18560	18560	18560	18560	3533
183	20231106	154100	3718357610	18560	18560	18560	18560	0
184	20231106	154000	3718357610	18560	18560	18560	18560	0
185	20231106	153900	3718357610	18560	18560	18560	18560	0
186	20231106	153800	3718357610	18560	18560	18560	18560	0
187	20231106	153700	3718357610	18560	18560	18560	18560	0
188	20231106	153600	3718357610	18560	18560	18560	18560	0
189	20231106	153500	3718357610	18560	18560	18560	18560	0
190	20231106	153400	3718357610	18560	18560	18560	18560	0
191	20231106	153300	3718357610	18560	18560	18560	18560	0
192	20231106	153200	3718357610	18560	18560	18560	18560	0
193	20231106	153100	3718357610	18560	18560	18560	18560	0
194	20231106	153000	3718357610	18560	18560	18560	18560	3533
195	20231106	152900	3652785130	18530	18530	18530	18530	0
196	20231106	152800	3652785130	18530	18530	18530	18530	0
197	20231106	152700	3652785130	18530	18530	18530	18530	0
198	20231106	152600	3652785130	18530	18530	18530	18530	0
199	20231106	152500	3652785130	18530	18530	18530	18530	0
200	20231106	152400	3652785130	18530	18530	18530	18530	0
201	20231106	152300	3652785130	18530	18530	18530	18530	0
202	20231106	152200	3652785130	18530	18530	18530	18530	0
203	20231106	152100	3652785130	18530	18530	18530	18530	0
204	20231106	152000	3652785130	18530	18530	18530	18530	0
205	20231106	151900	3652785130	18530	18560	18560	18530	54
206	20231106	151800	3651783810	18570	18570	18580	18570	74
207	20231106	151700	3650409610	18570	18580	18590	18570	307
208	20231106	151600	3644706610	18580	18560	18580	18560	313
209	20231106	151500	3638895850	18560	18540	18560	18530	1307
210	20231106	151400	3614639810	18550	18540	18560	18540	459
211	20231106	151300	3606125610	18520	18530	18530	18520	249
212	20231106	151200	3601513420	18530	18510	18530	18510	161
213	20231106	151100	3598532930	18510	18510	18510	18510	214
214	20231106	151000	3594571790	18510	18520	18540	18510	617
215	20231106	150900	3583145650	18530	18540	18540	18530	103
216	20231106	150800	3581237040	18530	18520	18560	18520	361
217	20231106	150700	3574545620	18520	18520	18520	18520	75
218	20231106	150600	3573156620	18520	18540	18540	18510	158
219	20231106	150500	3570231220	18510	18510	18540	18510	54
220	20231106	150400	3569231650	18540	18540	18540	18540	121
221	20231106	150300	3566988310	18500	18500	18540	18500	111
222	20231106	150200	3564934770	18540	18530	18540	18510	234
223	20231106	150100	3560602660	18540	18510	18540	18510	26
224	20231106	150000	3560121370	18520	18520	18520	18520	1
225	20231106	145900	3560102850	18520	18560	18560	18520	52
226	20231106	145800	3559137800	18560	18560	18560	18560	1
227	20231106	145700	3559119240	18550	18520	18550	18520	1038
228	20231106	145600	3539865780	18550	18540	18550	18520	102
229	20231106	145500	3537974710	18540	18510	18540	18510	3
230	20231106	145400	3537919120	18520	18510	18520	18510	448
231	20231106	145300	3529623950	18520	18510	18520	18510	181
232	20231106	145200	3526273090	18510	18510	18510	18490	655
233	20231106	145100	3514156890	18510	18530	18530	18510	633
234	20231106	145000	3502434820	18530	18520	18550	18520	63
235	20231106	144900	3501267750	18550	18540	18550	18530	233
236	20231106	144800	3496949910	18540	18550	18560	18540	11
237	20231106	144700	3496745860	18550	18570	18570	18530	353
238	20231106	144600	3490197680	18590	18590	18590	18590	321
239	20231106	144500	3484230290	18580	18590	18590	18570	226
240	20231106	144400	3480029570	18600	18560	18600	18560	2248
241	20231106	144300	3438233220	18560	18560	18560	18560	53
242	20231106	144200	3437249540	18550	18560	18560	18550	90
243	20231106	144100	3435580030	18560	18560	18560	18550	856
244	20231106	144000	3419697620	18550	18540	18560	18540	676
245	20231106	143900	3407159750	18540	18540	18540	18540	381
246	20231106	143800	3400096010	18540	18550	18550	18540	275
247	20231106	143700	3394996360	18550	18540	18550	18540	448
248	20231106	143600	3386688600	18540	18530	18540	18530	193
249	20231106	143500	3383111380	18520	18510	18530	18510	123
250	20231106	143400	3380833050	18510	18510	18510	18510	50
251	20231106	143300	3379907550	18510	18500	18510	18500	171
252	20231106	143200	3376742850	18500	18490	18500	18490	130
253	20231106	143100	3374337990	18490	18480	18490	18480	102
254	20231106	143000	3372452020	18480	18480	18480	18480	21
255	20231106	142900	3372063940	18480	18480	18490	18480	45
256	20231106	142800	3371232330	18480	18480	18480	18480	61
257	20231106	142700	3370105050	18480	18490	18490	18480	30
258	20231106	142600	3369550600	18480	18480	18490	18480	33
259	20231106	142500	3368940740	18480	18480	18480	18480	42
260	20231106	142400	3368164580	18480	18490	18490	18480	162
261	20231106	142300	3365170800	18480	18490	18490	18480	27
262	20231106	142200	3364671790	18480	18480	18480	18480	22
263	20231106	142100	3364265230	18490	18490	18490	18480	16
264	20231106	142000	3363969420	18500	18480	18500	18480	46
265	20231106	141900	3363119310	18510	18480	18510	18480	5
266	20231106	141800	3363026850	18510	18480	18510	18480	24
267	20231106	141700	3362583270	18480	18480	18480	18480	26
268	20231106	141600	3362102790	18500	18480	18500	18480	22
269	20231106	141500	3361696210	18510	18480	18510	18480	45
270	20231106	141400	3360864500	18470	18480	18480	18470	98
271	20231106	141300	3359053540	18510	18480	18510	18480	83
272	20231106	141200	3357519640	18480	18510	18510	18480	25
273	20231106	141100	3357057580	18490	18490	18510	18480	32
274	20231106	141000	3356466130	18510	18480	18510	18480	125
275	20231106	140900	3354156100	18480	18500	18500	18470	501
276	20231106	140800	3344887690	18500	18510	18510	18500	153
277	20231106	140700	3342057160	18510	18500	18510	18500	54
278	20231106	140600	3341058130	18500	18500	18500	18500	32
279	20231106	140500	3340466130	18500	18500	18500	18500	848
280	20231106	140400	3324778130	18500	18500	18510	18500	22
281	20231106	140300	3324371120	18500	18500	18520	18500	222
282	20231106	140200	3320264100	18510	18530	18530	18510	311
283	20231106	140100	3314506350	18540	18540	18540	18520	635
284	20231106	140000	3302735120	18510	18500	18540	18500	967
285	20231106	135900	3284830030	18500	18500	18510	18500	43
286	20231106	135800	3284034470	18500	18510	18510	18500	31
287	20231106	135700	3283460870	18500	18510	18510	18500	28
288	20231106	135600	3282942830	18510	18510	18510	18500	367
289	20231106	135500	3276151170	18510	18450	18510	18450	4416
290	20231106	135400	3194493860	18450	18460	18460	18450	73
291	20231106	135300	3193146510	18450	18450	18450	18440	136
292	20231106	135200	3190637530	18440	18450	18450	18430	291
293	20231106	135100	3185271690	18430	18420	18450	18410	43
294	20231106	135000	3184479820	18440	18440	18440	18410	5
295	20231106	134900	3184387710	18400	18400	18440	18400	22
296	20231106	134800	3183982870	18440	18390	18440	18390	282
297	20231106	134700	3178793960	18400	18440	18440	18400	625
298	20231106	134600	3167293560	18400	18400	18400	18400	121
299	20231106	134500	3165067160	18400	18430	18430	18400	302
300	20231106	134400	3159507190	18410	18420	18430	18410	990
301	20231106	134300	3141271640	18420	18420	18420	18420	26
302	20231106	134200	3140792720	18430	18430	18440	18430	28
303	20231106	134100	3140276580	18430	18430	18430	18420	57
304	20231106	134000	3139226340	18430	18430	18430	18430	50
305	20231106	133900	3138304840	18420	18420	18430	18420	42
306	20231106	133800	3137530990	18430	18430	18430	18420	60
307	20231106	133700	3136425400	18430	18430	18430	18420	32
308	20231106	133600	3135835820	18430	18430	18430	18430	107
309	20231106	133500	3133863810	18440	18450	18450	18440	301
310	20231106	133400	3128313240	18440	18440	18440	18440	23
311	20231106	133300	3127889120	18440	18440	18440	18440	140
312	20231106	133200	3125307520	18440	18440	18440	18440	33
313	20231106	133100	3124699000	18440	18440	18450	18440	331
314	20231106	133000	3118595340	18450	18440	18450	18440	152
315	20231106	132900	3115790970	18430	18440	18450	18430	21
316	20231106	132800	3115403900	18430	18430	18430	18420	614
317	20231106	132700	3104088090	18430	18430	18430	18420	166
318	20231106	132600	3101028760	18430	18420	18430	18420	498
319	20231106	132500	3091855550	18420	18420	18420	18420	0
320	20231106	132400	3091855550	18420	18370	18420	18360	161
321	20231106	132300	3088899230	18360	18380	18380	18360	1887
322	20231106	132200	3054238570	18380	18380	18380	18380	100
323	20231106	132100	3052400570	18370	18380	18380	18370	108
324	20231106	132000	3050416400	18420	18420	18420	18420	7
325	20231106	131900	3050287460	18370	18400	18400	18370	690
326	20231106	131800	3037607930	18390	18390	18390	18390	0
327	20231106	131700	3037607930	18390	18390	18390	18390	0
328	20231106	131600	3037607930	18390	18390	18390	18390	0
329	20231106	131500	3037607930	18390	18390	18390	18390	0
330	20231106	131400	3037607930	18390	18390	18390	18380	115
331	20231106	131300	3035493540	18380	18380	18380	18380	384
332	20231106	131200	3028435620	18380	18400	18400	18380	62
333	20231106	131100	3027295570	18380	18380	18380	18380	0
334	20231106	131000	3027295570	18380	18380	18380	18380	0
335	20231106	130900	3027295570	18380	18380	18390	18380	572
336	20231106	130800	3016782200	18430	18430	18430	18430	2
337	20231106	130700	3016745340	18370	18380	18380	18360	558
338	20231106	130600	3006495410	18370	18370	18370	18370	160
339	20231106	130500	3003556210	18370	18430	18430	18370	1113
340	20231106	130400	2983085960	18400	18410	18410	18400	6
341	20231106	130300	2982975540	18400	18410	18410	18400	14
342	20231106	130200	2982717910	18420	18420	18420	18420	50
343	20231106	130100	2981796910	18440	18440	18440	18440	1
344	20231106	130000	2981778470	18430	18430	18440	18430	5
345	20231106	125900	2981686310	18390	18390	18390	18390	0
346	20231106	125800	2981686310	18390	18430	18430	18390	333
347	20231106	125700	2975552130	18430	18430	18430	18430	10
348	20231106	125600	2975367830	18420	18410	18420	18410	3
349	20231106	125500	2975312580	18420	18420	18420	18420	3
350	20231106	125400	2975257320	18390	18390	18390	18390	0
351	20231106	125300	2975257320	18390	18390	18390	18390	38
352	20231106	125200	2974558500	18390	18400	18430	18390	215
353	20231106	125100	2970604600	18440	18400	18440	18390	1026
354	20231106	125000	2951733680	18400	18400	18400	18400	21
355	20231106	124900	2951347280	18410	18410	18410	18410	4
356	20231106	124800	2951273640	18400	18400	18400	18400	0
357	20231106	124700	2951273640	18400	18400	18400	18400	0
358	20231106	124600	2951273640	18400	18400	18400	18400	0
359	20231106	124500	2951273640	18400	18400	18400	18400	190
360	20231106	124400	2947777640	18400	18410	18410	18400	165
361	20231106	124300	2944741510	18410	18420	18420	18410	400
362	20231106	124200	2937377480	18410	18430	18430	18410	337
363	20231106	124100	2931171980	18420	18420	18420	18420	5
364	20231106	124000	2931079880	18450	18450	18450	18450	0
365	20231106	123900	2931079880	18450	18450	18450	18450	1
366	20231106	123800	2931061430	18480	18420	18480	18420	582
367	20231106	123700	2920340930	18420	18410	18420	18410	14
368	20231106	123600	2920083140	18420	18480	18480	18420	421
369	20231106	123500	2912328020	18480	18440	18480	18420	302
370	20231106	123400	2906765070	18430	18470	18480	18430	126
371	20231106	123300	2904442130	18460	18430	18460	18430	145
372	20231106	123200	2901765790	18420	18430	18430	18420	40
373	20231106	123100	2901028790	18430	18430	18430	18430	173
374	20231106	123000	2897840400	18430	18430	18430	18430	31
375	20231106	122900	2897269070	18430	18430	18430	18430	42
376	20231106	122800	2896495010	18430	18440	18440	18430	335
377	20231106	122700	2890320510	18440	18430	18440	18430	464
378	20231106	122600	2881767970	18430	18430	18430	18430	62
379	20231106	122500	2880625310	18420	18430	18430	18420	51
380	20231106	122400	2879685880	18440	18440	18440	18420	48
381	20231106	122300	2878801620	18450	18450	18450	18440	52
382	20231106	122200	2877842710	18440	18450	18450	18440	105
383	20231106	122100	2875906500	18450	18460	18460	18450	312
384	20231106	122000	2870148660	18460	18460	18470	18460	199
385	20231106	121900	2866475070	18460	18480	18480	18460	4
386	20231106	121800	2866401200	18460	18460	18460	18460	45
387	20231106	121700	2865570500	18460	18460	18460	18460	8
388	20231106	121600	2865422820	18460	18460	18460	18450	562
389	20231106	121500	2855048860	18460	18460	18460	18460	69
390	20231106	121400	2853775120	18470	18490	18490	18470	99
391	20231106	121300	2851946150	18480	18450	18480	18400	184
392	20231106	121200	2848549540	18400	18400	18400	18400	0
393	20231106	121100	2848549540	18400	18400	18410	18400	295
394	20231106	121000	2843119880	18390	18400	18400	18390	287
395	20231106	120900	2837841880	18390	18420	18420	18390	107
396	20231106	120800	2835873150	18400	18400	18400	18400	0
397	20231106	120700	2835873150	18400	18400	18400	18400	575
398	20231106	120600	2825293150	18400	18400	18400	18400	77
399	20231106	120500	2823876350	18400	18420	18420	18390	651
400	20231106	120400	2811897880	18400	18430	18430	18400	2450
401	20231106	120300	2766781590	18430	18440	18440	18430	39
402	20231106	120200	2766062810	18490	18440	18490	18430	51
403	20231106	120100	2765122800	18490	18490	18490	18420	49
404	20231106	120000	2764220000	18420	18490	18490	18420	12
405	20231106	115900	2763998790	18440	18440	18490	18440	104
406	20231106	115800	2762080980	18490	18430	18490	18420	1168
407	20231106	115700	2740564630	18430	18440	18440	18430	37
408	20231106	115600	2739882710	18440	18440	18440	18440	28
409	20231106	115500	2739366390	18450	18450	18490	18450	37
410	20231106	115400	2738683700	18450	18460	18460	18450	151
411	20231106	115300	2735897740	18490	18450	18490	18450	2
412	20231106	115200	2735860800	18440	18440	18440	18440	46
413	20231106	115100	2735012560	18490	18490	18490	18490	10
414	20231106	115000	2734827660	18430	18480	18490	18430	169
415	20231106	114900	2731707080	18430	18430	18430	18430	136
416	20231106	114800	2729200600	18430	18430	18430	18430	35
417	20231106	114700	2728555550	18420	18430	18430	18420	4
418	20231106	114600	2728481860	18420	18420	18420	18420	51
419	20231106	114500	2727542440	18420	18420	18420	18420	188
420	20231106	114400	2724079480	18420	18430	18430	18410	134
421	20231106	114300	2721612200	18400	18490	18490	18390	17551
422	20231106	114200	2398506690	18480	18500	18500	18480	220
423	20231106	114100	2394440470	18500	18470	18500	18470	3
424	20231106	114000	2394385030	18500	18480	18500	18470	463
425	20231106	113900	2385830360	18480	18480	18480	18480	1
426	20231106	113800	2385811880	18480	18480	18490	18480	97
427	20231106	113700	2384019240	18480	18480	18480	18480	493
428	20231106	113600	2374908600	18480	18470	18480	18470	2
429	20231106	113500	2374871650	18470	18480	18520	18470	998
430	20231106	113400	2356414680	18490	18520	18520	18490	761
431	20231106	113300	2342335450	18530	18520	18530	18520	27
432	20231106	113200	2341835310	18520	18530	18530	18520	63
433	20231106	113100	2340668020	18530	18510	18530	18510	190
434	20231106	113000	2337148270	18500	18500	18500	18500	101
435	20231106	112900	2335279770	18480	18480	18480	18480	0
436	20231106	112800	2335279770	18480	18530	18530	18480	58
437	20231106	112700	2334207660	18530	18520	18530	18490	1108
438	20231106	112600	2313700310	18540	18520	18540	18520	162
439	20231106	112500	2310700050	18520	18540	18540	18520	151
440	20231106	112400	2307901110	18540	18540	18540	18540	40
441	20231106	112300	2307159510	18540	18540	18540	18540	0
442	20231106	112200	2307159510	18540	18540	18540	18540	1
443	20231106	112100	2307140970	18530	18510	18530	18510	245
444	20231106	112000	2302603310	18510	18520	18520	18510	8
445	20231106	111900	2302455200	18510	18510	18510	18480	275
446	20231106	111800	2297369810	18520	18520	18520	18520	22
447	20231106	111700	2296962370	18510	18510	18510	18510	1315
448	20231106	111600	2272621720	18510	18520	18520	18510	115
449	20231106	111500	2270492070	18510	18500	18510	18480	245
450	20231106	111400	2265958870	18500	18500	18500	18500	200
451	20231106	111300	2262258870	18480	18480	18480	18480	193
452	20231106	111200	2258692230	18510	18470	18510	18470	197
453	20231106	111100	2255051460	18470	18460	18470	18460	21
454	20231106	111000	2254663620	18470	18470	18470	18470	45
455	20231106	110900	2253832470	18480	18480	18500	18480	103
456	20231106	110800	2251929000	18480	18480	18480	18480	0
457	20231106	110700	2251929000	18480	18480	18480	18480	1
458	20231106	110600	2251910520	18470	18450	18470	18450	81
459	20231106	110500	2250415110	18450	18430	18450	18430	394
460	20231106	110400	2243148190	18420	18420	18430	18420	51
461	20231106	110300	2242208760	18420	18420	18420	18420	4
462	20231106	110200	2242135080	18440	18410	18440	18410	83
463	20231106	110100	2240605640	18410	18450	18450	18410	1481
464	20231106	110000	2213311500	18460	18450	18460	18450	574
465	20231106	105900	2202720650	18460	18470	18470	18460	119
466	20231106	105800	2200523900	18460	18460	18460	18460	307
467	20231106	105700	2194856680	18460	18500	18500	18460	261
468	20231106	105600	2190031420	18460	18460	18460	18460	3
469	20231106	105500	2189976040	18460	18530	18530	18460	411
470	20231106	105400	2182377480	18520	18520	18520	18520	0
471	20231106	105300	2182377480	18520	18520	18520	18520	1
472	20231106	105200	2182358960	18500	18500	18500	18500	23
473	20231106	105100	2181933460	18530	18540	18570	18530	197
474	20231106	105000	2178282430	18540	18540	18540	18540	0
475	20231106	104900	2178282430	18540	18530	18540	18530	609
476	20231106	104800	2166996650	18500	18450	18500	18450	366
477	20231106	104700	2160227950	18440	18440	18450	18440	199
478	20231106	104600	2156558380	18460	18460	18460	18440	586
479	20231106	104500	2145745350	18470	18470	18470	18470	4
480	20231106	104400	2145671470	18470	18470	18470	18470	1
481	20231106	104300	2145653000	18450	18500	18500	18450	31
482	20231106	104200	2145080700	18460	18460	18460	18460	0
483	20231106	104100	2145080700	18460	18450	18460	18450	102
484	20231106	104000	2143197790	18530	18470	18530	18470	653
485	20231106	103900	2131125170	18490	18490	18490	18490	70
486	20231106	103800	2129830870	18430	18500	18500	18430	135
487	20231106	103700	2127335470	18420	18430	18430	18420	585
488	20231106	103600	2116557110	18410	18410	18410	18410	0
489	20231106	103500	2116557110	18410	18520	18520	18410	646
490	20231106	103400	2104656060	18520	18440	18520	18420	1262
491	20231106	103300	2081365380	18440	18440	18440	18440	435
492	20231106	103200	2073343980	18430	18490	18490	18430	493
493	20231106	103100	2064252140	18500	18450	18500	18450	152
494	20231106	103000	2061447640	18500	18460	18500	18440	301
495	20231106	102900	2055892490	18450	18450	18450	18420	118
496	20231106	102800	2053717600	18510	18510	18510	18430	29
497	20231106	102700	2053182970	18430	18430	18430	18430	11
498	20231106	102600	2052980240	18420	18420	18420	18420	120
499	20231106	102500	2050769840	18410	18440	18530	18410	2744
500	20231106	102400	2000224160	18430	18440	18440	18430	130
501	20231106	102300	1997828160	18420	18580	18580	18420	1007
502	20231106	102200	1979260700	18580	18580	18580	18580	3
503	20231106	102100	1979204960	18580	18550	18580	18550	397
504	20231106	102000	1971838120	18550	18480	18570	18450	2645
505	20231106	101900	1922910600	18480	18500	18500	18480	387
506	20231106	101800	1915757080	18490	18510	18510	18490	1322
507	20231106	101700	1891299390	18520	18520	18520	18520	464
508	20231106	101600	1882706110	18520	18550	18550	18520	791
509	20231106	101500	1868044600	18540	18590	18600	18540	338
510	20231106	101400	1861772110	18620	18620	18620	18620	100
511	20231106	101300	1859910110	18530	18540	18540	18530	318
512	20231106	101200	1854017510	18530	18540	18540	18530	350
513	20231106	101100	1847531660	18540	18550	18550	18540	1351
514	20231106	101000	1822480230	18550	18570	18590	18550	1199
515	20231106	100900	1800229130	18580	18610	18610	18580	219
516	20231106	100800	1796155620	18600	18640	18640	18600	303
517	20231106	100700	1790514800	18630	18610	18630	18610	1213
518	20231106	100600	1767935950	18610	18540	18610	18540	160
519	20231106	100500	1764965910	18610	18550	18610	18540	400
520	20231106	100400	1757549530	18550	18530	18570	18530	219
521	20231106	100300	1753486160	18510	18510	18510	18480	643
522	20231106	100200	1741592980	18510	18580	18580	18510	792
523	20231106	100100	1726919700	18580	18620	18620	18580	2002
524	20231106	100000	1689678010	18620	18630	18630	18620	107
525	20231106	095900	1687685650	18620	18620	18620	18620	211
526	20231106	095800	1683756830	18630	18620	18630	18620	43
527	20231106	095700	1682956160	18620	18630	18630	18620	120
528	20231106	095600	1680721620	18630	18630	18630	18620	188
529	20231106	095500	1677220790	18660	18660	18660	18660	0
530	20231106	095400	1677220790	18660	18650	18660	18620	1340
531	20231106	095300	1652238640	18670	18670	18670	18650	253
532	20231106	095200	1647519120	18670	18670	18670	18670	158
533	20231106	095100	1644569260	18670	18700	18700	18670	16
534	20231106	095000	1644270510	18710	18710	18710	18710	2
535	20231106	094900	1644233090	18710	18680	18710	18650	124
536	20231106	094800	1641915680	18630	18680	18700	18630	329
537	20231106	094700	1635778680	18680	18650	18680	18650	125
538	20231106	094600	1633443740	18690	18680	18690	18650	209
539	20231106	094500	1629538750	18680	18650	18690	18650	332
540	20231106	094400	1623345380	18650	18720	18720	18650	2538
541	20231106	094300	1575920930	18720	18770	18770	18720	179
542	20231106	094200	1572566610	18770	18770	18780	18730	1246
543	20231106	094100	1549206500	18800	18800	18800	18770	51
544	20231106	094000	1548248650	18770	18730	18820	18730	119
545	20231106	093900	1546014410	18700	18780	18780	18700	268
546	20231106	093800	1540992570	18830	18730	18840	18730	5258
547	20231106	093700	1442280310	18730	18740	18740	18690	613
548	20231106	093600	1430798880	18740	18720	18740	18670	1049
549	20231106	093500	1411167940	18720	18690	18720	18690	667
550	20231106	093400	1398690080	18670	18650	18670	18620	571
551	20231106	093300	1388043740	18640	18650	18660	18640	297
552	20231106	093200	1382505370	18650	18610	18660	18580	210
553	20231106	093100	1378595470	18590	18590	18600	18590	106
554	20231106	093000	1376624870	18580	18580	18580	18580	171
555	20231106	092900	1373447690	18570	18470	18570	18470	89
556	20231106	092800	1371798240	18460	18470	18470	18460	368
557	20231106	092700	1365003460	18470	18470	18540	18450	1643
558	20231106	092600	1334666760	18500	18450	18500	18450	910
559	20231106	092500	1317870450	18450	18460	18490	18450	1327
560	20231106	092400	1293384080	18450	18450	18450	18450	1189
561	20231106	092300	1271447030	18450	18500	18500	18450	1190
562	20231106	092200	1249466080	18500	18520	18530	18500	1285
563	20231106	092100	1225682020	18510	18560	18560	18510	1847
564	20231106	092000	1191435370	18570	18550	18570	18550	265
565	20231106	091900	1186519560	18560	18600	18600	18550	480
566	20231106	091800	1177603350	18600	18580	18660	18570	1116
567	20231106	091700	1156843310	18540	18450	18580	18450	1054
568	20231106	091600	1137351790	18480	18400	18480	18400	394
569	20231106	091500	1130100630	18400	18400	18400	18370	1020
570	20231106	091400	1111338940	18360	18370	18400	18360	1715
571	20231106	091300	1079825900	18360	18340	18370	18330	285
572	20231106	091200	1074596330	18350	18320	18370	18290	2426
573	20231106	091100	1030196530	18320	18360	18370	18310	2189
574	20231106	091000	990069360	18350	18310	18380	18310	1637
575	20231106	090900	960029810	18370	18300	18370	18260	2373
576	20231106	090800	916597000	18300	18370	18400	18290	3115
577	20231106	090700	859535450	18370	18430	18440	18250	10716
578	20231106	090600	662747840	18440	18580	18590	18430	7254
579	20231106	090500	528500890	18570	18590	18600	18560	3448
580	20231106	090400	464425690	18590	18600	18680	18590	1165
581	20231106	090300	442739050	18590	18620	18680	18590	2475
582	20231106	090200	396651330	18530	18910	18910	18500	9780
583	20231106	090100	213837540	18910	18950	19050	18910	1910
584	20231106	090000	177548180	19010	18990	19010	18880	9354