KissMeData/051360/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193000	4264192320	17440	17440	17440	17440	5147
3	20231106	192900	4264192320	17440	17440	17440	17440	0
4	20231106	192800	4264192320	17440	17440	17440	17440	0
5	20231106	192700	4264192320	17440	17440	17440	17440	0
6	20231106	192600	4264192320	17440	17440	17440	17440	0
7	20231106	192500	4264192320	17440	17440	17440	17440	0
8	20231106	192400	4264192320	17440	17440	17440	17440	0
9	20231106	192300	4264192320	17440	17440	17440	17440	0
10	20231106	192200	4264192320	17440	17440	17440	17440	0
11	20231106	192100	4264192320	17440	17440	17440	17440	0
12	20231106	192000	4264192320	17440	17440	17440	17440	0
13	20231106	191900	4264192320	17440	17440	17440	17440	0
14	20231106	191800	4264192320	17440	17440	17440	17440	0
15	20231106	191700	4264192320	17440	17440	17440	17440	0
16	20231106	191600	4264192320	17440	17440	17440	17440	0
17	20231106	191500	4264192320	17440	17440	17440	17440	0
18	20231106	191400	4264192320	17440	17440	17440	17440	0
19	20231106	191300	4264192320	17440	17440	17440	17440	0
20	20231106	191200	4264192320	17440	17440	17440	17440	0
21	20231106	191100	4264192320	17440	17440	17440	17440	0
22	20231106	191000	4264192320	17440	17440	17440	17440	0
23	20231106	190900	4264192320	17440	17440	17440	17440	0
24	20231106	190800	4264192320	17440	17440	17440	17440	0
25	20231106	190700	4264192320	17440	17440	17440	17440	0
26	20231106	190600	4264192320	17440	17440	17440	17440	0
27	20231106	190500	4264192320	17440	17440	17440	17440	0
28	20231106	190400	4264192320	17440	17440	17440	17440	0
29	20231106	190300	4264192320	17440	17440	17440	17440	0
30	20231106	190200	4264192320	17440	17440	17440	17440	0
31	20231106	190100	4264192320	17440	17440	17440	17440	0
32	20231106	190000	4264192320	17440	17440	17440	17440	5147
33	20231106	185900	4264192320	17440	17440	17440	17440	0
34	20231106	185800	4264192320	17440	17440	17440	17440	0
35	20231106	185700	4264192320	17440	17440	17440	17440	0
36	20231106	185600	4264192320	17440	17440	17440	17440	0
37	20231106	185500	4264192320	17440	17440	17440	17440	0
38	20231106	185400	4264192320	17440	17440	17440	17440	0
39	20231106	185300	4264192320	17440	17440	17440	17440	0
40	20231106	185200	4264192320	17440	17440	17440	17440	0
41	20231106	185100	4264192320	17440	17440	17440	17440	0
42	20231106	185000	4264192320	17440	17440	17440	17440	0
43	20231106	184900	4264192320	17440	17440	17440	17440	0
44	20231106	184800	4264192320	17440	17440	17440	17440	0
45	20231106	184700	4264192320	17440	17440	17440	17440	0
46	20231106	184600	4264192320	17440	17440	17440	17440	0
47	20231106	184500	4264192320	17440	17440	17440	17440	0
48	20231106	184400	4264192320	17440	17440	17440	17440	0
49	20231106	184300	4264192320	17440	17440	17440	17440	0
50	20231106	184200	4264192320	17440	17440	17440	17440	0
51	20231106	184100	4264192320	17440	17440	17440	17440	0
52	20231106	184000	4264192320	17440	17440	17440	17440	0
53	20231106	183900	4264192320	17440	17440	17440	17440	0
54	20231106	183800	4264192320	17440	17440	17440	17440	0
55	20231106	183700	4264192320	17440	17440	17440	17440	0
56	20231106	183600	4264192320	17440	17440	17440	17440	0
57	20231106	183500	4264192320	17440	17440	17440	17440	0
58	20231106	183400	4264192320	17440	17440	17440	17440	0
59	20231106	183300	4264192320	17440	17440	17440	17440	0
60	20231106	183200	4264192320	17440	17440	17440	17440	0
61	20231106	183100	4264192320	17440	17440	17440	17440	0
62	20231106	183000	4264192320	17440	17440	17440	17440	5147
63	20231106	182900	4264192320	17440	17440	17440	17440	0
64	20231106	182800	4264192320	17440	17440	17440	17440	0
65	20231106	182700	4264192320	17440	17440	17440	17440	0
66	20231106	182600	4264192320	17440	17440	17440	17440	0
67	20231106	182500	4264192320	17440	17440	17440	17440	0
68	20231106	182400	4264192320	17440	17440	17440	17440	0
69	20231106	182300	4264192320	17440	17440	17440	17440	0
70	20231106	182200	4264192320	17440	17440	17440	17440	0
71	20231106	182100	4264192320	17440	17440	17440	17440	0
72	20231106	182000	4264192320	17440	17440	17440	17440	0
73	20231106	181900	4264192320	17440	17440	17440	17440	0
74	20231106	181800	4264192320	17440	17440	17440	17440	0
75	20231106	181700	4264192320	17440	17440	17440	17440	0
76	20231106	181600	4264192320	17440	17440	17440	17440	0
77	20231106	181500	4264192320	17440	17440	17440	17440	0
78	20231106	181400	4264192320	17440	17440	17440	17440	0
79	20231106	181300	4264192320	17440	17440	17440	17440	0
80	20231106	181200	4264192320	17440	17440	17440	17440	0
81	20231106	181100	4264192320	17440	17440	17440	17440	0
82	20231106	181000	4264192320	17440	17440	17440	17440	0
83	20231106	180900	4264192320	17440	17440	17440	17440	0
84	20231106	180800	4264192320	17440	17440	17440	17440	0
85	20231106	180700	4264192320	17440	17440	17440	17440	0
86	20231106	180600	4264192320	17440	17440	17440	17440	0
87	20231106	180500	4264192320	17440	17440	17440	17440	0
88	20231106	180400	4264192320	17440	17440	17440	17440	0
89	20231106	180300	4264192320	17440	17440	17440	17440	0
90	20231106	180200	4264192320	17440	17440	17440	17440	0
91	20231106	180100	4264192320	17440	17440	17440	17440	0
92	20231106	180000	4264192320	17440	17440	17440	17440	5147
93	20231106	175900	4264192320	17440	17440	17440	17440	0
94	20231106	175800	4264192320	17440	17440	17440	17440	0
95	20231106	175700	4264192320	17440	17440	17440	17440	0
96	20231106	175600	4264192320	17440	17440	17440	17440	0
97	20231106	175500	4264192320	17440	17440	17440	17440	0
98	20231106	175400	4264192320	17440	17440	17440	17440	0
99	20231106	175300	4264192320	17440	17440	17440	17440	0
100	20231106	175200	4264192320	17440	17440	17440	17440	0
101	20231106	175100	4264192320	17440	17440	17440	17440	0
102	20231106	175000	4264192320	17440	17440	17440	17440	0
103	20231106	174900	4264192320	17440	17440	17440	17440	0
104	20231106	174800	4264192320	17440	17440	17440	17440	0
105	20231106	174700	4264192320	17440	17440	17440	17440	0
106	20231106	174600	4264192320	17440	17440	17440	17440	0
107	20231106	174500	4264192320	17440	17440	17440	17440	0
108	20231106	174400	4264192320	17440	17440	17440	17440	0
109	20231106	174300	4264192320	17440	17440	17440	17440	0
110	20231106	174200	4264192320	17440	17440	17440	17440	0
111	20231106	174100	4264192320	17440	17440	17440	17440	0
112	20231106	174000	4264192320	17440	17440	17440	17440	0
113	20231106	173900	4264192320	17440	17440	17440	17440	0
114	20231106	173800	4264192320	17440	17440	17440	17440	0
115	20231106	173700	4264192320	17440	17440	17440	17440	0
116	20231106	173600	4264192320	17440	17440	17440	17440	0
117	20231106	173500	4264192320	17440	17440	17440	17440	0
118	20231106	173400	4264192320	17440	17440	17440	17440	0
119	20231106	173300	4264192320	17440	17440	17440	17440	0
120	20231106	173200	4264192320	17440	17440	17440	17440	0
121	20231106	173100	4264192320	17440	17440	17440	17440	0
122	20231106	173000	4264192320	17440	17440	17440	17440	5147
123	20231106	172900	4264192320	17440	17440	17440	17440	0
124	20231106	172800	4264192320	17440	17440	17440	17440	0
125	20231106	172700	4264192320	17440	17440	17440	17440	0
126	20231106	172600	4264192320	17440	17440	17440	17440	0
127	20231106	172500	4264192320	17440	17440	17440	17440	0
128	20231106	172400	4264192320	17440	17440	17440	17440	0
129	20231106	172300	4264192320	17440	17440	17440	17440	0
130	20231106	172200	4264192320	17440	17440	17440	17440	0
131	20231106	172100	4264192320	17440	17440	17440	17440	0
132	20231106	172000	4264192320	17440	17440	17440	17440	0
133	20231106	171900	4264192320	17440	17440	17440	17440	0
134	20231106	171800	4264192320	17440	17440	17440	17440	0
135	20231106	171700	4264192320	17440	17440	17440	17440	0
136	20231106	171600	4264192320	17440	17440	17440	17440	0
137	20231106	171500	4264192320	17440	17440	17440	17440	0
138	20231106	171400	4264192320	17440	17440	17440	17440	0
139	20231106	171300	4264192320	17440	17440	17440	17440	0
140	20231106	171200	4264192320	17440	17440	17440	17440	0
141	20231106	171100	4264192320	17440	17440	17440	17440	0
142	20231106	171000	4264192320	17440	17440	17440	17440	0
143	20231106	170900	4264192320	17440	17440	17440	17440	0
144	20231106	170800	4264192320	17440	17440	17440	17440	0
145	20231106	170700	4264192320	17440	17440	17440	17440	0
146	20231106	170600	4264192320	17440	17440	17440	17440	0
147	20231106	170500	4264192320	17440	17440	17440	17440	0
148	20231106	170400	4264192320	17440	17440	17440	17440	0
149	20231106	170300	4264192320	17440	17440	17440	17440	0
150	20231106	170200	4264192320	17440	17440	17440	17440	0
151	20231106	170100	4264192320	17440	17440	17440	17440	0
152	20231106	170000	4264192320	17440	17440	17440	17440	5147
153	20231106	165900	4264192320	17440	17440	17440	17440	0
154	20231106	165800	4264192320	17440	17440	17440	17440	0
155	20231106	165700	4264192320	17440	17440	17440	17440	0
156	20231106	165600	4264192320	17440	17440	17440	17440	0
157	20231106	165500	4264192320	17440	17440	17440	17440	0
158	20231106	165400	4264192320	17440	17440	17440	17440	0
159	20231106	165300	4264192320	17440	17440	17440	17440	0
160	20231106	165200	4264192320	17440	17440	17440	17440	0
161	20231106	165100	4264192320	17440	17440	17440	17440	0
162	20231106	165000	4264192320	17440	17440	17440	17440	0
163	20231106	164900	4264192320	17440	17440	17440	17440	0
164	20231106	164800	4264192320	17440	17440	17440	17440	0
165	20231106	164700	4264192320	17440	17440	17440	17440	0
166	20231106	164600	4264192320	17440	17440	17440	17440	0
167	20231106	164500	4264192320	17440	17440	17440	17440	0
168	20231106	164400	4264192320	17440	17440	17440	17440	0
169	20231106	164300	4264192320	17440	17440	17440	17440	0
170	20231106	164200	4264192320	17440	17440	17440	17440	0
171	20231106	164100	4264192320	17440	17440	17440	17440	0
172	20231106	164000	4264192320	17440	17440	17440	17440	0
173	20231106	163900	4264192320	17440	17440	17440	17440	0
174	20231106	163800	4264192320	17440	17440	17440	17440	0
175	20231106	163700	4264192320	17440	17440	17440	17440	0
176	20231106	163600	4264192320	17440	17440	17440	17440	0
177	20231106	163500	4264192320	17440	17440	17440	17440	0
178	20231106	163400	4264192320	17440	17440	17440	17440	0
179	20231106	163300	4264192320	17440	17440	17440	17440	0
180	20231106	163200	4264192320	17440	17440	17440	17440	0
181	20231106	163100	4264192320	17440	17440	17440	17440	0
182	20231106	163000	4264192320	17440	17440	17440	17440	5147
183	20231106	162900	4264192320	17440	17440	17440	17440	0
184	20231106	162800	4264192320	17440	17440	17440	17440	0
185	20231106	162700	4264192320	17440	17440	17440	17440	0
186	20231106	162600	4264192320	17440	17440	17440	17440	0
187	20231106	162500	4264192320	17440	17440	17440	17440	0
188	20231106	162400	4264192320	17440	17440	17440	17440	0
189	20231106	162300	4264192320	17440	17440	17440	17440	0
190	20231106	162200	4264192320	17440	17440	17440	17440	0
191	20231106	162100	4264192320	17440	17440	17440	17440	0
192	20231106	162000	4264192320	17440	17440	17440	17440	0
193	20231106	161900	4264192320	17440	17440	17440	17440	0
194	20231106	161800	4264192320	17440	17440	17440	17440	0
195	20231106	161700	4264192320	17440	17440	17440	17440	0
196	20231106	161600	4264192320	17440	17440	17440	17440	0
197	20231106	161500	4264192320	17440	17440	17440	17440	0
198	20231106	161400	4264192320	17440	17440	17440	17440	0
199	20231106	161300	4264192320	17440	17440	17440	17440	0
200	20231106	161200	4264192320	17440	17440	17440	17440	0
201	20231106	161100	4264192320	17440	17440	17440	17440	0
202	20231106	161000	4264192320	17440	17440	17440	17440	0
203	20231106	160900	4264192320	17440	17440	17440	17440	0
204	20231106	160800	4264192320	17440	17440	17440	17440	0
205	20231106	160700	4264192320	17440	17440	17440	17440	0
206	20231106	160600	4264192320	17440	17440	17440	17440	0
207	20231106	160500	4264192320	17440	17440	17440	17440	0
208	20231106	160400	4264192320	17440	17440	17440	17440	0
209	20231106	160300	4264192320	17440	17440	17440	17440	0
210	20231106	160200	4264192320	17440	17440	17440	17440	0
211	20231106	160100	4264192320	17440	17440	17440	17440	0
212	20231106	160000	4264192320	17440	17440	17440	17440	5147
213	20231106	155900	4264192320	17440	17440	17440	17440	0
214	20231106	155800	4264192320	17440	17440	17440	17440	0
215	20231106	155700	4264192320	17440	17440	17440	17440	0
216	20231106	155600	4264192320	17440	17440	17440	17440	0
217	20231106	155500	4264192320	17440	17440	17440	17440	0
218	20231106	155400	4264192320	17440	17440	17440	17440	0
219	20231106	155300	4264192320	17440	17440	17440	17440	0
220	20231106	155200	4264192320	17440	17440	17440	17440	0
221	20231106	155100	4264192320	17440	17440	17440	17440	0
222	20231106	155000	4264192320	17440	17440	17440	17440	0
223	20231106	154900	4264192320	17440	17440	17440	17440	0
224	20231106	154800	4264192320	17440	17440	17440	17440	0
225	20231106	154700	4264192320	17440	17440	17440	17440	0
226	20231106	154600	4264192320	17440	17440	17440	17440	0
227	20231106	154500	4264192320	17440	17440	17440	17440	0
228	20231106	154400	4264192320	17440	17440	17440	17440	0
229	20231106	154300	4264192320	17440	17440	17440	17440	0
230	20231106	154200	4264192320	17440	17440	17440	17440	0
231	20231106	154100	4264192320	17440	17440	17440	17440	0
232	20231106	154000	4264192320	17440	17440	17440	17440	0
233	20231106	153900	4264192320	17440	17440	17440	17440	0
234	20231106	153800	4264192320	17440	17440	17440	17440	0
235	20231106	153700	4264192320	17440	17440	17440	17440	0
236	20231106	153600	4264192320	17440	17440	17440	17440	0
237	20231106	153500	4264192320	17440	17440	17440	17440	0
238	20231106	153400	4264192320	17440	17440	17440	17440	0
239	20231106	153300	4264192320	17440	17440	17440	17440	0
240	20231106	153200	4264192320	17440	17440	17440	17440	0
241	20231106	153100	4264192320	17440	17440	17440	17440	0
242	20231106	153000	4264192320	17440	17440	17440	17440	10294
243	20231106	152900	4174428640	17420	17420	17420	17420	0
244	20231106	152800	4174428640	17420	17420	17420	17420	0
245	20231106	152700	4174428640	17420	17420	17420	17420	0
246	20231106	152600	4174428640	17420	17420	17420	17420	0
247	20231106	152500	4174428640	17420	17420	17420	17420	0
248	20231106	152400	4174428640	17420	17420	17420	17420	0
249	20231106	152300	4174428640	17420	17420	17420	17420	0
250	20231106	152200	4174428640	17420	17420	17420	17420	0
251	20231106	152100	4174428640	17420	17420	17420	17420	0
252	20231106	152000	4174428640	17420	17420	17420	17420	0
253	20231106	151900	4174428640	17420	17430	17490	17360	648
254	20231106	151800	4163128780	17430	17350	17430	17350	656
255	20231106	151700	4151739610	17360	17330	17370	17330	4840
256	20231106	151600	4067762480	17340	17320	17340	17320	721
257	20231106	151500	4055264650	17320	17330	17340	17320	546
258	20231106	151400	4045806230	17330	17330	17350	17330	236
259	20231106	151300	4041713020	17330	17330	17330	17320	400
260	20231106	151200	4034781050	17320	17320	17330	17320	53
261	20231106	151100	4033862930	17320	17330	17330	17320	281
262	20231106	151000	4028995640	17330	17330	17330	17330	168
263	20231106	150900	4026084200	17330	17340	17350	17330	402
264	20231106	150800	4019113920	17330	17340	17340	17330	261
265	20231106	150700	4014590290	17340	17330	17340	17330	77
266	20231106	150600	4013255850	17330	17350	17350	17330	447
267	20231106	150500	4005501780	17360	17350	17360	17350	331
268	20231106	150400	3999758840	17350	17370	17370	17350	820
269	20231106	150300	3985529840	17370	17370	17380	17370	202
270	20231106	150200	3982021080	17370	17370	17370	17370	45
271	20231106	150100	3981239430	17370	17360	17370	17350	234
272	20231106	150000	3977176480	17350	17380	17380	17350	129
273	20231106	145900	3974936430	17400	17400	17400	17400	0
274	20231106	145800	3974936430	17400	17360	17420	17360	955
275	20231106	145700	3958340270	17360	17350	17360	17350	89
276	20231106	145600	3956795610	17350	17350	17360	17350	1270
277	20231106	145500	3934761010	17360	17360	17360	17350	262
278	20231106	145400	3930213490	17360	17330	17360	17330	1327
279	20231106	145300	3907189830	17330	17340	17340	17320	1096
280	20231106	145200	3888193150	17340	17350	17360	17340	1000
281	20231106	145100	3870844210	17360	17380	17380	17360	1294
282	20231106	145000	3848373190	17380	17390	17390	17370	340
283	20231106	144900	3842463960	17390	17400	17400	17390	172
284	20231106	144800	3839472350	17390	17390	17400	17390	62
285	20231106	144700	3838394130	17390	17390	17400	17390	440
286	20231106	144600	3830742520	17380	17370	17380	17370	186
287	20231106	144500	3827510320	17370	17370	17370	17370	232
288	20231106	144400	3823480480	17380	17380	17380	17380	20
289	20231106	144300	3823132880	17380	17400	17400	17380	39
290	20231106	144200	3822454510	17410	17410	17420	17410	428
291	20231106	144100	3815003000	17420	17420	17420	17410	165
292	20231106	144000	3812128780	17420	17420	17420	17410	91
293	20231106	143900	3810543940	17410	17400	17410	17400	224
294	20231106	143800	3806644110	17410	17410	17410	17410	0
295	20231106	143700	3806644110	17410	17370	17430	17370	1633
296	20231106	143600	3778231520	17390	17380	17390	17380	120
297	20231106	143500	3776145620	17370	17370	17370	17370	96
298	20231106	143400	3774478100	17380	17380	17380	17380	320
299	20231106	143300	3768916500	17370	17370	17370	17370	2
300	20231106	143200	3768881760	17380	17380	17380	17370	130
301	20231106	143100	3766623560	17370	17380	17380	17370	518
302	20231106	143000	3757623720	17390	17380	17390	17380	11
303	20231106	142900	3757432530	17380	17380	17380	17380	237
304	20231106	142800	3753313470	17390	17390	17390	17390	88
305	20231106	142700	3751783150	17400	17400	17400	17390	210
306	20231106	142600	3748129280	17400	17410	17410	17400	217
307	20231106	142500	3744352980	17400	17380	17400	17380	336
308	20231106	142400	3738508220	17370	17390	17390	17370	363
309	20231106	142300	3732200880	17390	17410	17410	17390	41
310	20231106	142200	3731487830	17420	17420	17420	17420	1
311	20231106	142100	3731470410	17390	17380	17420	17380	230
312	20231106	142000	3727470460	17380	17390	17390	17380	75
313	20231106	141900	3726166330	17380	17380	17380	17370	437
314	20231106	141800	3718575070	17370	17370	17380	17370	131
315	20231106	141700	3716299100	17370	17370	17370	17370	132
316	20231106	141600	3714006260	17360	17370	17370	17360	345
317	20231106	141500	3708014560	17370	17390	17390	17370	116
318	20231106	141400	3705999220	17380	17390	17390	17380	41
319	20231106	141300	3705286360	17400	17400	17400	17400	81
320	20231106	141200	3703876960	17400	17410	17420	17400	126
321	20231106	141100	3701683080	17420	17430	17430	17420	159
322	20231106	141000	3698912810	17430	17380	17450	17350	587
323	20231106	140900	3688693510	17370	17410	17410	17370	621
324	20231106	140800	3677895630	17410	17450	17450	17410	1286
325	20231106	140700	3655490380	17450	17450	17450	17440	306
326	20231106	140600	3650152170	17450	17470	17470	17450	775
327	20231106	140500	3636622530	17470	17470	17470	17470	271
328	20231106	140400	3631888160	17460	17460	17460	17460	256
329	20231106	140300	3627418400	17460	17440	17500	17440	411
330	20231106	140200	3620238800	17440	17470	17470	17440	621
331	20231106	140100	3609398670	17470	17510	17510	17470	1234
332	20231106	140000	3587803330	17520	17530	17530	17520	907
333	20231106	135900	3571906540	17530	17530	17530	17530	63
334	20231106	135800	3570802150	17530	17540	17540	17530	72
335	20231106	135700	3569539650	17540	17540	17540	17540	13
336	20231106	135600	3569311630	17540	17540	17540	17530	384
337	20231106	135500	3562576650	17540	17530	17540	17530	251
338	20231106	135400	3558174240	17530	17530	17530	17530	119
339	20231106	135300	3556088170	17530	17550	17550	17530	327
340	20231106	135200	3550352700	17550	17540	17550	17540	62
341	20231106	135100	3549264900	17530	17530	17530	17530	799
342	20231106	135000	3535258430	17530	17560	17560	17530	725
343	20231106	134900	3522545690	17560	17560	17560	17560	100
344	20231106	134800	3520789690	17560	17590	17600	17560	896
345	20231106	134700	3505041940	17580	17580	17580	17580	312
346	20231106	134600	3499556980	17590	17600	17600	17590	243
347	20231106	134500	3495282280	17590	17600	17600	17590	219
348	20231106	134400	3491428920	17600	17600	17600	17600	33
349	20231106	134300	3490848120	17620	17620	17620	17620	41
350	20231106	134200	3490125700	17630	17640	17640	17630	322
351	20231106	134100	3484448810	17640	17630	17640	17630	477
352	20231106	134000	3476037300	17630	17630	17630	17630	12
353	20231106	133900	3475825740	17630	17620	17630	17620	147
354	20231106	133800	3473235470	17620	17620	17620	17620	88
355	20231106	133700	3471684910	17630	17630	17630	17630	56
356	20231106	133600	3470697630	17640	17660	17660	17640	674
357	20231106	133500	3458803500	17660	17660	17660	17660	30
358	20231106	133400	3458273700	17660	17660	17660	17660	89
359	20231106	133300	3456701960	17680	17680	17680	17680	317
360	20231106	133200	3451097400	17660	17680	17680	17660	101
361	20231106	133100	3449313420	17680	17680	17680	17660	50
362	20231106	133000	3448429660	17660	17660	17660	17660	80
363	20231106	132900	3447016860	17660	17660	17660	17660	0
364	20231106	132800	3447016860	17660	17660	17680	17660	1651
365	20231106	132700	3417858550	17660	17680	17680	17660	383
366	20231106	132600	3411088730	17680	17660	17680	17660	323
367	20231106	132500	3405380090	17660	17680	17680	17660	179
368	20231106	132400	3402217750	17690	17710	17710	17690	134
369	20231106	132300	3399846900	17700	17700	17700	17700	35
370	20231106	132200	3399227400	17700	17700	17700	17700	118
371	20231106	132100	3397138800	17700	17700	17700	17700	128
372	20231106	132000	3394873200	17700	17710	17710	17690	396
373	20231106	131900	3387866190	17720	17720	17720	17720	316
374	20231106	131800	3382266670	17710	17710	17710	17710	101
375	20231106	131700	3380477960	17710	17720	17720	17710	576
376	20231106	131600	3370272370	17740	17740	17740	17740	0
377	20231106	131500	3370272370	17740	17740	17740	17740	2
378	20231106	131400	3370236890	17720	17730	17750	17720	125
379	20231106	131300	3368021280	17730	17730	17730	17730	117
380	20231106	131200	3365946870	17720	17720	17720	17710	191
381	20231106	131100	3362563160	17710	17700	17710	17700	95
382	20231106	131000	3360881650	17690	17710	17710	17690	728
383	20231106	130900	3347993940	17710	17720	17720	17710	384
384	20231106	130800	3341190270	17730	17750	17750	17730	54
385	20231106	130700	3340232510	17750	17760	17760	17740	161
386	20231106	130600	3337375080	17740	17740	17740	17740	54
387	20231106	130500	3336417120	17720	17720	17720	17720	0
388	20231106	130400	3336417120	17720	17690	17730	17690	947
389	20231106	130300	3319643750	17680	17680	17680	17680	39
390	20231106	130200	3318954230	17690	17690	17690	17690	0
391	20231106	130100	3318954230	17690	17690	17700	17690	155
392	20231106	130000	3316211880	17690	17690	17690	17690	45
393	20231106	125900	3315415830	17700	17710	17710	17700	3
394	20231106	125800	3315362720	17680	17680	17680	17680	19
395	20231106	125700	3315026800	17720	17680	17720	17680	466
396	20231106	125600	3306779420	17660	17710	17720	17660	644
397	20231106	125500	3295400530	17690	17690	17690	17690	38
398	20231106	125400	3294728310	17690	17690	17690	17690	280
399	20231106	125300	3289775110	17710	17710	17710	17710	50
400	20231106	125200	3288889610	17690	17690	17690	17690	37
401	20231106	125100	3288235080	17690	17720	17720	17690	294
402	20231106	125000	3283026140	17770	17770	17770	17770	107
403	20231106	124900	3281124750	17770	17760	17770	17750	827
404	20231106	124800	3266435500	17770	17770	17770	17770	0
405	20231106	124700	3266435500	17770	17770	17770	17770	0
406	20231106	124600	3266435500	17770	17760	17790	17760	118
407	20231106	124500	3264339340	17800	17800	17800	17800	0
408	20231106	124400	3264339340	17800	17720	17800	17720	2403
409	20231106	124300	3221613530	17700	17700	17730	17700	717
410	20231106	124200	3208912860	17700	17690	17700	17680	503
411	20231106	124100	3200015560	17680	17680	17680	17680	168
412	20231106	124000	3197045320	17680	17680	17680	17680	5
413	20231106	123900	3196956920	17690	17690	17690	17680	38
414	20231106	123800	3196285010	17680	17680	17680	17680	118
415	20231106	123700	3194198770	17680	17680	17680	17680	97
416	20231106	123600	3192483810	17680	17690	17690	17680	84
417	20231106	123500	3190998280	17690	17690	17690	17690	276
418	20231106	123400	3186115840	17690	17690	17690	17690	187
419	20231106	123300	3182807810	17660	17660	17660	17650	235
420	20231106	123200	3178658520	17660	17660	17660	17660	38
421	20231106	123100	3177987440	17710	17660	17710	17660	86
422	20231106	123000	3176468380	17670	17710	17710	17670	297
423	20231106	122900	3171211550	17710	17700	17800	17700	2086
424	20231106	122800	3134172560	17700	17660	17700	17660	275
425	20231106	122700	3129310370	17650	17590	17650	17590	5894
426	20231106	122600	3025319180	17590	17590	17590	17590	2
427	20231106	122500	3025284000	17590	17610	17610	17590	410
428	20231106	122400	3018068500	17580	17580	17590	17580	1003
429	20231106	122300	3000434970	17580	17580	17580	17580	215
430	20231106	122200	2996655270	17580	17580	17580	17580	0
431	20231106	122100	2996655270	17580	17570	17580	17570	82
432	20231106	122000	2995214090	17590	17570	17590	17570	434
433	20231106	121900	2987582390	17560	17560	17560	17560	0
434	20231106	121800	2987582390	17560	17550	17560	17550	306
435	20231106	121700	2982210210	17560	17560	17560	17560	0
436	20231106	121600	2982210210	17560	17550	17560	17550	46
437	20231106	121500	2981402830	17550	17580	17580	17550	171
438	20231106	121400	2978399420	17550	17550	17550	17550	0
439	20231106	121300	2978399420	17550	17540	17590	17540	434
440	20231106	121200	2970770890	17550	17590	17590	17550	5162
441	20231106	121100	2880160170	17620	17580	17620	17580	288
442	20231106	121000	2875088860	17570	17640	17640	17570	470
443	20231106	120900	2866820040	17610	17590	17610	17590	2025
444	20231106	120800	2831174790	17580	17560	17580	17550	344
445	20231106	120700	2825131280	17550	17550	17550	17550	459
446	20231106	120600	2817075830	17540	17520	17540	17520	551
447	20231106	120500	2807412310	17520	17520	17530	17520	406
448	20231106	120400	2800297780	17520	17530	17530	17510	528
449	20231106	120300	2791048160	17520	17520	17520	17520	51
450	20231106	120200	2790154640	17530	17520	17530	17520	162
451	20231106	120100	2787315950	17520	17520	17520	17520	983
452	20231106	120000	2770093790	17520	17530	17530	17520	437
453	20231106	115900	2762435990	17530	17540	17540	17530	58
454	20231106	115800	2761419050	17550	17540	17550	17540	321
455	20231106	115700	2755788700	17550	17560	17560	17550	53
456	20231106	115600	2754858270	17570	17580	17580	17570	100
457	20231106	115500	2753100420	17590	17590	17590	17590	32
458	20231106	115400	2752537540	17580	17580	17580	17580	82
459	20231106	115300	2751095980	17580	17600	17600	17580	53
460	20231106	115200	2750163940	17580	17580	17580	17580	83
461	20231106	115100	2748704800	17610	17560	17640	17560	362
462	20231106	115000	2742333930	17550	17560	17560	17550	312
463	20231106	114900	2736856110	17560	17570	17570	17560	220
464	20231106	114800	2732992810	17560	17560	17580	17560	745
465	20231106	114700	2719909610	17560	17560	17560	17560	83
466	20231106	114600	2718452130	17560	17560	17560	17560	200
467	20231106	114500	2714940130	17560	17560	17560	17560	39
468	20231106	114400	2714255290	17590	17590	17590	17590	61
469	20231106	114300	2713182300	17590	17590	17590	17560	429
470	20231106	114200	2705639250	17590	17600	17600	17590	82
471	20231106	114100	2704196430	17610	17610	17620	17610	1676
472	20231106	114000	2674681620	17590	17590	17590	17590	39
473	20231106	113900	2673995610	17600	17610	17610	17600	352
474	20231106	113800	2667800090	17610	17600	17610	17600	63
475	20231106	113700	2666691190	17610	17610	17610	17610	50
476	20231106	113600	2665810690	17600	17600	17600	17590	151
477	20231106	113500	2663153100	17590	17590	17590	17590	5
478	20231106	113400	2663065150	17560	17560	17560	17550	519
479	20231106	113300	2653951900	17570	17600	17600	17570	298
480	20231106	113200	2648713600	17610	17600	17610	17600	54
481	20231106	113100	2647763060	17610	17610	17610	17610	107
482	20231106	113000	2645878790	17610	17610	17610	17610	2
483	20231106	112900	2645843570	17600	17620	17620	17590	1015
484	20231106	112800	2627976240	17620	17620	17630	17620	141
485	20231106	112700	2625490800	17560	17520	17600	17520	1201
486	20231106	112600	2604389920	17520	17520	17520	17520	168
487	20231106	112500	2601446560	17520	17550	17550	17520	4
488	20231106	112400	2601376450	17550	17550	17550	17520	2458
489	20231106	112300	2558245930	17550	17560	17560	17550	611
490	20231106	112200	2547520630	17560	17560	17560	17560	108
491	20231106	112100	2545624150	17550	17560	17560	17550	58
492	20231106	112000	2544605700	17580	17580	17590	17550	1915
493	20231106	111900	2510978290	17580	17590	17590	17580	42
494	20231106	111800	2510239910	17600	17640	17640	17600	206
495	20231106	111700	2506610540	17640	17640	17640	17640	76
496	20231106	111600	2505269900	17630	17640	17640	17630	57
497	20231106	111500	2504264430	17640	17680	17680	17640	100
498	20231106	111400	2502498590	17680	17690	17690	17630	1138
499	20231106	111300	2482379470	17640	17640	17640	17640	80
500	20231106	111200	2480968270	17630	17580	17680	17570	3565
501	20231106	111100	2418222560	17560	17580	17580	17560	130
502	20231106	111000	2415939540	17570	17570	17570	17570	1
503	20231106	110900	2415921970	17570	17570	17570	17570	45
504	20231106	110800	2415131320	17580	17600	17600	17580	307
505	20231106	110700	2409732980	17630	17550	17650	17550	1717
506	20231106	110600	2379508530	17560	17560	17560	17560	254
507	20231106	110500	2375048290	17560	17560	17590	17560	2880
508	20231106	110400	2324416460	17570	17580	17580	17570	1399
509	20231106	110300	2299834370	17580	17590	17590	17580	941
510	20231106	110200	2283288590	17600	17600	17600	17600	578
511	20231106	110100	2273115790	17600	17610	17620	17600	66
512	20231106	110000	2271953710	17600	17620	17630	17600	767
513	20231106	105900	2258438790	17620	17620	17620	17620	70
514	20231106	105800	2257205390	17620	17640	17640	17620	832
515	20231106	105700	2242538250	17640	17640	17640	17640	113
516	20231106	105600	2240544930	17630	17640	17640	17630	67
517	20231106	105500	2239363620	17630	17650	17650	17630	47
518	20231106	105400	2238534670	17630	17630	17630	17630	7
519	20231106	105300	2238411260	17630	17650	17650	17630	672
520	20231106	105200	2226553160	17690	17710	17710	17650	976
521	20231106	105100	2209300820	17700	17700	17700	17700	92
522	20231106	105000	2207672420	17670	17700	17700	17670	450
523	20231106	104900	2199718750	17700	17670	17700	17670	43
524	20231106	104800	2198958110	17670	17680	17700	17670	134
525	20231106	104700	2196588960	17680	17680	17680	17670	330
526	20231106	104600	2190756780	17670	17690	17700	17670	286
527	20231106	104500	2185702510	17690	17670	17690	17670	105
528	20231106	104400	2183846680	17690	17660	17690	17660	38
529	20231106	104300	2183175450	17660	17660	17660	17650	8
530	20231106	104200	2183034190	17640	17640	17660	17640	625
531	20231106	104100	2172003940	17630	17630	17640	17630	36
532	20231106	104000	2171369250	17630	17630	17630	17630	78
533	20231106	103900	2169994110	17630	17630	17630	17630	30
534	20231106	103800	2169465210	17620	17610	17620	17610	38
535	20231106	103700	2168796010	17610	17620	17620	17610	175
536	20231106	103600	2165713260	17610	17620	17620	17610	17
537	20231106	103500	2165413740	17620	17620	17620	17620	83
538	20231106	103400	2163951280	17620	17590	17620	17590	509
539	20231106	103300	2154991370	17620	17640	17640	17620	364
540	20231106	103200	2148571210	17650	17660	17660	17650	48
541	20231106	103100	2147723660	17660	17660	17660	17660	51
542	20231106	103000	2146823000	17640	17580	17640	17580	673
543	20231106	102900	2134985520	17580	17570	17580	17570	112
544	20231106	102800	2133016580	17580	17600	17600	17580	957
545	20231106	102700	2116192320	17600	17580	17600	17580	158
546	20231106	102600	2113414480	17580	17590	17590	17580	59
547	20231106	102500	2112377060	17590	17590	17590	17590	6
548	20231106	102400	2112271520	17580	17600	17600	17570	656
549	20231106	102300	2100741360	17590	17610	17610	17590	472
550	20231106	102200	2092430420	17610	17620	17620	17580	964
551	20231106	102100	2075455480	17620	17620	17620	17620	7
552	20231106	102000	2075332140	17610	17630	17630	17610	524
553	20231106	101900	2066097830	17640	17660	17660	17640	338
554	20231106	101800	2060132430	17670	17670	17670	17670	13
555	20231106	101700	2059902720	17700	17700	17700	17700	237
556	20231106	101600	2055707820	17710	17700	17710	17700	113
557	20231106	101500	2053707620	17660	17690	17700	17660	189
558	20231106	101400	2050369100	17680	17660	17680	17660	218
559	20231106	101300	2046518290	17660	17660	17660	17660	67
560	20231106	101200	2045335070	17660	17660	17660	17660	45
561	20231106	101100	2044540370	17660	17670	17670	17660	187
562	20231106	101000	2041236840	17670	17670	17670	17670	3
563	20231106	100900	2041183830	17710	17730	17730	17700	2558
564	20231106	100800	1995870620	17730	17730	17730	17720	77
565	20231106	100700	1994505690	17730	17730	17740	17720	674
566	20231106	100600	1982556170	17720	17800	17800	17710	664
567	20231106	100500	1970780240	17800	17800	17800	17800	47
568	20231106	100400	1969943640	17820	17880	17880	17800	2996
569	20231106	100300	1916522740	17880	17900	17900	17880	323
570	20231106	100200	1910745240	17880	17860	17880	17840	611
571	20231106	100100	1899836520	17870	17870	17870	17860	594
572	20231106	100000	1889222750	17870	17870	17890	17870	36
573	20231106	095900	1888579300	17870	17870	17870	17870	5
574	20231106	095800	1888489950	17870	17900	17900	17870	1777
575	20231106	095700	1856690810	17900	17910	17910	17900	128
576	20231106	095600	1854398610	17920	17940	17940	17920	249
577	20231106	095500	1849934540	17940	17940	17940	17940	273
578	20231106	095400	1845036920	17940	17940	17940	17940	22
579	20231106	095300	1844642240	17940	17970	17970	17940	495
580	20231106	095200	1835752900	17980	18000	18000	17980	3981
581	20231106	095100	1764172360	17990	17990	17990	17990	269
582	20231106	095000	1759333050	17980	17990	18000	17980	147
583	20231106	094900	1756689010	17990	18020	18030	17990	102
584	20231106	094800	1754852420	17980	18020	18020	17980	219
585	20231106	094700	1750909000	18040	18060	18060	18040	567
586	20231106	094600	1740672150	18060	18090	18090	18020	198
587	20231106	094500	1737099050	18000	17990	18090	17930	1830
588	20231106	094400	1704120180	17990	17890	17990	17890	45
589	20231106	094300	1703314830	17890	17940	17940	17820	4012
590	20231106	094200	1631726530	17980	17960	17980	17940	280
591	20231106	094100	1626699310	17940	18020	18020	17940	543
592	20231106	094000	1616940510	18020	18050	18050	17990	200
593	20231106	093900	1613340480	18050	18070	18080	17990	10442
594	20231106	093800	1425061460	18090	17970	18090	17960	4975
595	20231106	093700	1335300510	17970	17950	17970	17940	1711
596	20231106	093600	1304602530	17930	17870	17940	17870	1014
597	20231106	093500	1286441920	17870	17840	17870	17840	163
598	20231106	093400	1283533940	17870	17880	17880	17840	691
599	20231106	093300	1271183730	17880	17910	17910	17880	605
600	20231106	093200	1260366270	17920	17830	17990	17830	2359
601	20231106	093100	1218177780	17820	17830	17830	17820	293
602	20231106	093000	1212953960	17830	17830	17840	17810	9464
603	20231106	092900	1044359100	17840	17810	17840	17810	4113
604	20231106	092800	971094340	17800	17690	17830	17680	10272
605	20231106	092700	788852450	17660	17580	17660	17560	750
606	20231106	092600	775644530	17630	17630	17660	17590	1415
607	20231106	092500	750715590	17650	17690	17700	17650	8537
608	20231106	092400	600017290	17690	17680	17690	17680	189
609	20231106	092300	596674970	17690	17680	17700	17680	167
610	20231106	092200	593721480	17680	17690	17710	17680	1283
611	20231106	092100	571009480	17670	17710	17710	17650	940
612	20231106	092000	554379660	17710	17610	17710	17610	427
613	20231106	091900	546829220	17600	17600	17600	17600	206
614	20231106	091800	543203620	17640	17710	17710	17550	1479
615	20231106	091700	517114840	17720	17550	17720	17550	3978
616	20231106	091600	447003340	17550	17550	17550	17550	862
617	20231106	091500	431875240	17560	17550	17560	17550	347
618	20231106	091400	425782700	17560	17480	17560	17480	573
619	20231106	091300	415765140	17480	17340	17480	17340	603
620	20231106	091200	405272480	17410	17320	17410	17320	666
621	20231106	091100	393736300	17320	17320	17320	17300	880
622	20231106	091000	378502780	17320	17420	17420	17300	2903
623	20231106	090900	328210980	17410	17550	17550	17410	2931
624	20231106	090800	276981420	17550	17520	17550	17510	330
625	20231106	090700	271200050	17500	17500	17510	17470	1253
626	20231106	090600	249279860	17500	17420	17500	17420	1936
627	20231106	090500	215431480	17400	17360	17400	17340	375
628	20231106	090400	208911480	17310	17250	17310	17240	694
629	20231106	090300	196928310	17250	17170	17250	17160	834
630	20231106	090200	182595220	17160	17340	17340	17160	1919
631	20231106	090100	149478800	17330	17500	17530	17330	4049
632	20231106	090000	79061230	17500	17570	17570	17460	4504