KissMeData/025950/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190900	2180990510	18680	18680	18680	18680	4452
3	20231106	190800	2180990510	18680	18680	18680	18680	0
4	20231106	190700	2180990510	18680	18680	18680	18680	0
5	20231106	190600	2180990510	18680	18680	18680	18680	0
6	20231106	190500	2180990510	18680	18680	18680	18680	0
7	20231106	190400	2180990510	18680	18680	18680	18680	0
8	20231106	190300	2180990510	18680	18680	18680	18680	0
9	20231106	190200	2180990510	18680	18680	18680	18680	0
10	20231106	190100	2180990510	18680	18680	18680	18680	0
11	20231106	190000	2180990510	18680	18680	18680	18680	0
12	20231106	185900	2180990510	18680	18680	18680	18680	0
13	20231106	185800	2180990510	18680	18680	18680	18680	0
14	20231106	185700	2180990510	18680	18680	18680	18680	0
15	20231106	185600	2180990510	18680	18680	18680	18680	0
16	20231106	185500	2180990510	18680	18680	18680	18680	0
17	20231106	185400	2180990510	18680	18680	18680	18680	0
18	20231106	185300	2180990510	18680	18680	18680	18680	0
19	20231106	185200	2180990510	18680	18680	18680	18680	0
20	20231106	185100	2180990510	18680	18680	18680	18680	0
21	20231106	185000	2180990510	18680	18680	18680	18680	0
22	20231106	184900	2180990510	18680	18680	18680	18680	0
23	20231106	184800	2180990510	18680	18680	18680	18680	0
24	20231106	184700	2180990510	18680	18680	18680	18680	0
25	20231106	184600	2180990510	18680	18680	18680	18680	0
26	20231106	184500	2180990510	18680	18680	18680	18680	0
27	20231106	184400	2180990510	18680	18680	18680	18680	0
28	20231106	184300	2180990510	18680	18680	18680	18680	0
29	20231106	184200	2180990510	18680	18680	18680	18680	0
30	20231106	184100	2180990510	18680	18680	18680	18680	0
31	20231106	184000	2180990510	18680	18680	18680	18680	0
32	20231106	183900	2180990510	18680	18680	18680	18680	4452
33	20231106	183800	2180990510	18680	18680	18680	18680	0
34	20231106	183700	2180990510	18680	18680	18680	18680	0
35	20231106	183600	2180990510	18680	18680	18680	18680	0
36	20231106	183500	2180990510	18680	18680	18680	18680	0
37	20231106	183400	2180990510	18680	18680	18680	18680	0
38	20231106	183300	2180990510	18680	18680	18680	18680	0
39	20231106	183200	2180990510	18680	18680	18680	18680	0
40	20231106	183100	2180990510	18680	18680	18680	18680	0
41	20231106	183000	2180990510	18680	18680	18680	18680	0
42	20231106	182900	2180990510	18680	18680	18680	18680	0
43	20231106	182800	2180990510	18680	18680	18680	18680	0
44	20231106	182700	2180990510	18680	18680	18680	18680	0
45	20231106	182600	2180990510	18680	18680	18680	18680	0
46	20231106	182500	2180990510	18680	18680	18680	18680	0
47	20231106	182400	2180990510	18680	18680	18680	18680	0
48	20231106	182300	2180990510	18680	18680	18680	18680	0
49	20231106	182200	2180990510	18680	18680	18680	18680	0
50	20231106	182100	2180990510	18680	18680	18680	18680	0
51	20231106	182000	2180990510	18680	18680	18680	18680	0
52	20231106	181900	2180990510	18680	18680	18680	18680	0
53	20231106	181800	2180990510	18680	18680	18680	18680	0
54	20231106	181700	2180990510	18680	18680	18680	18680	0
55	20231106	181600	2180990510	18680	18680	18680	18680	0
56	20231106	181500	2180990510	18680	18680	18680	18680	0
57	20231106	181400	2180990510	18680	18680	18680	18680	0
58	20231106	181300	2180990510	18680	18680	18680	18680	0
59	20231106	181200	2180990510	18680	18680	18680	18680	0
60	20231106	181100	2180990510	18680	18680	18680	18680	0
61	20231106	181000	2180990510	18680	18680	18680	18680	0
62	20231106	180900	2180990510	18680	18680	18680	18680	4452
63	20231106	180800	2180990510	18680	18680	18680	18680	0
64	20231106	180700	2180990510	18680	18680	18680	18680	0
65	20231106	180600	2180990510	18680	18680	18680	18680	0
66	20231106	180500	2180990510	18680	18680	18680	18680	0
67	20231106	180400	2180990510	18680	18680	18680	18680	0
68	20231106	180300	2180990510	18680	18680	18680	18680	0
69	20231106	180200	2180990510	18680	18680	18680	18680	0
70	20231106	180100	2180990510	18680	18680	18680	18680	0
71	20231106	180000	2180990510	18680	18680	18680	18680	0
72	20231106	175900	2180990510	18680	18680	18680	18680	0
73	20231106	175800	2180990510	18680	18680	18680	18680	0
74	20231106	175700	2180990510	18680	18680	18680	18680	0
75	20231106	175600	2180990510	18680	18680	18680	18680	0
76	20231106	175500	2180990510	18680	18680	18680	18680	0
77	20231106	175400	2180990510	18680	18680	18680	18680	0
78	20231106	175300	2180990510	18680	18680	18680	18680	0
79	20231106	175200	2180990510	18680	18680	18680	18680	0
80	20231106	175100	2180990510	18680	18680	18680	18680	0
81	20231106	175000	2180990510	18680	18680	18680	18680	0
82	20231106	174900	2180990510	18680	18680	18680	18680	0
83	20231106	174800	2180990510	18680	18680	18680	18680	0
84	20231106	174700	2180990510	18680	18680	18680	18680	0
85	20231106	174600	2180990510	18680	18680	18680	18680	0
86	20231106	174500	2180990510	18680	18680	18680	18680	0
87	20231106	174400	2180990510	18680	18680	18680	18680	0
88	20231106	174300	2180990510	18680	18680	18680	18680	0
89	20231106	174200	2180990510	18680	18680	18680	18680	0
90	20231106	174100	2180990510	18680	18680	18680	18680	0
91	20231106	174000	2180990510	18680	18680	18680	18680	0
92	20231106	173900	2180990510	18680	18680	18680	18680	4452
93	20231106	173800	2180990510	18680	18680	18680	18680	0
94	20231106	173700	2180990510	18680	18680	18680	18680	0
95	20231106	173600	2180990510	18680	18680	18680	18680	0
96	20231106	173500	2180990510	18680	18680	18680	18680	0
97	20231106	173400	2180990510	18680	18680	18680	18680	0
98	20231106	173300	2180990510	18680	18680	18680	18680	0
99	20231106	173200	2180990510	18680	18680	18680	18680	0
100	20231106	173100	2180990510	18680	18680	18680	18680	0
101	20231106	173000	2180990510	18680	18680	18680	18680	0
102	20231106	172900	2180990510	18680	18680	18680	18680	0
103	20231106	172800	2180990510	18680	18680	18680	18680	0
104	20231106	172700	2180990510	18680	18680	18680	18680	0
105	20231106	172600	2180990510	18680	18680	18680	18680	0
106	20231106	172500	2180990510	18680	18680	18680	18680	0
107	20231106	172400	2180990510	18680	18680	18680	18680	0
108	20231106	172300	2180990510	18680	18680	18680	18680	0
109	20231106	172200	2180990510	18680	18680	18680	18680	0
110	20231106	172100	2180990510	18680	18680	18680	18680	0
111	20231106	172000	2180990510	18680	18680	18680	18680	0
112	20231106	171900	2180990510	18680	18680	18680	18680	0
113	20231106	171800	2180990510	18680	18680	18680	18680	0
114	20231106	171700	2180990510	18680	18680	18680	18680	0
115	20231106	171600	2180990510	18680	18680	18680	18680	0
116	20231106	171500	2180990510	18680	18680	18680	18680	0
117	20231106	171400	2180990510	18680	18680	18680	18680	0
118	20231106	171300	2180990510	18680	18680	18680	18680	0
119	20231106	171200	2180990510	18680	18680	18680	18680	0
120	20231106	171100	2180990510	18680	18680	18680	18680	0
121	20231106	171000	2180990510	18680	18680	18680	18680	0
122	20231106	170900	2180990510	18680	18680	18680	18680	4452
123	20231106	170800	2180990510	18680	18680	18680	18680	0
124	20231106	170700	2180990510	18680	18680	18680	18680	0
125	20231106	170600	2180990510	18680	18680	18680	18680	0
126	20231106	170500	2180990510	18680	18680	18680	18680	0
127	20231106	170400	2180990510	18680	18680	18680	18680	0
128	20231106	170300	2180990510	18680	18680	18680	18680	0
129	20231106	170200	2180990510	18680	18680	18680	18680	0
130	20231106	170100	2180990510	18680	18680	18680	18680	0
131	20231106	170000	2180990510	18680	18680	18680	18680	0
132	20231106	165900	2180990510	18680	18680	18680	18680	0
133	20231106	165800	2180990510	18680	18680	18680	18680	0
134	20231106	165700	2180990510	18680	18680	18680	18680	0
135	20231106	165600	2180990510	18680	18680	18680	18680	0
136	20231106	165500	2180990510	18680	18680	18680	18680	0
137	20231106	165400	2180990510	18680	18680	18680	18680	0
138	20231106	165300	2180990510	18680	18680	18680	18680	0
139	20231106	165200	2180990510	18680	18680	18680	18680	0
140	20231106	165100	2180990510	18680	18680	18680	18680	0
141	20231106	165000	2180990510	18680	18680	18680	18680	0
142	20231106	164900	2180990510	18680	18680	18680	18680	0
143	20231106	164800	2180990510	18680	18680	18680	18680	0
144	20231106	164700	2180990510	18680	18680	18680	18680	0
145	20231106	164600	2180990510	18680	18680	18680	18680	0
146	20231106	164500	2180990510	18680	18680	18680	18680	0
147	20231106	164400	2180990510	18680	18680	18680	18680	0
148	20231106	164300	2180990510	18680	18680	18680	18680	0
149	20231106	164200	2180990510	18680	18680	18680	18680	0
150	20231106	164100	2180990510	18680	18680	18680	18680	0
151	20231106	164000	2180990510	18680	18680	18680	18680	0
152	20231106	163900	2180990510	18680	18680	18680	18680	4452
153	20231106	163800	2180990510	18680	18680	18680	18680	0
154	20231106	163700	2180990510	18680	18680	18680	18680	0
155	20231106	163600	2180990510	18680	18680	18680	18680	0
156	20231106	163500	2180990510	18680	18680	18680	18680	0
157	20231106	163400	2180990510	18680	18680	18680	18680	0
158	20231106	163300	2180990510	18680	18680	18680	18680	0
159	20231106	163200	2180990510	18680	18680	18680	18680	0
160	20231106	163100	2180990510	18680	18680	18680	18680	0
161	20231106	163000	2180990510	18680	18680	18680	18680	0
162	20231106	162900	2180990510	18680	18680	18680	18680	0
163	20231106	162800	2180990510	18680	18680	18680	18680	0
164	20231106	162700	2180990510	18680	18680	18680	18680	0
165	20231106	162600	2180990510	18680	18680	18680	18680	0
166	20231106	162500	2180990510	18680	18680	18680	18680	0
167	20231106	162400	2180990510	18680	18680	18680	18680	0
168	20231106	162300	2180990510	18680	18680	18680	18680	0
169	20231106	162200	2180990510	18680	18680	18680	18680	0
170	20231106	162100	2180990510	18680	18680	18680	18680	0
171	20231106	162000	2180990510	18680	18680	18680	18680	0
172	20231106	161900	2180990510	18680	18680	18680	18680	0
173	20231106	161800	2180990510	18680	18680	18680	18680	0
174	20231106	161700	2180990510	18680	18680	18680	18680	0
175	20231106	161600	2180990510	18680	18680	18680	18680	0
176	20231106	161500	2180990510	18680	18680	18680	18680	0
177	20231106	161400	2180990510	18680	18680	18680	18680	0
178	20231106	161300	2180990510	18680	18680	18680	18680	0
179	20231106	161200	2180990510	18680	18680	18680	18680	0
180	20231106	161100	2180990510	18680	18680	18680	18680	0
181	20231106	161000	2180990510	18680	18680	18680	18680	0
182	20231106	160900	2180990510	18680	18680	18680	18680	4452
183	20231106	160800	2180990510	18680	18680	18680	18680	0
184	20231106	160700	2180990510	18680	18680	18680	18680	0
185	20231106	160600	2180990510	18680	18680	18680	18680	0
186	20231106	160500	2180990510	18680	18680	18680	18680	0
187	20231106	160400	2180990510	18680	18680	18680	18680	0
188	20231106	160300	2180990510	18680	18680	18680	18680	0
189	20231106	160200	2180990510	18680	18680	18680	18680	0
190	20231106	160100	2180990510	18680	18680	18680	18680	0
191	20231106	160000	2180990510	18680	18680	18680	18680	0
192	20231106	155900	2180990510	18680	18680	18680	18680	0
193	20231106	155800	2180990510	18680	18680	18680	18680	0
194	20231106	155700	2180990510	18680	18680	18680	18680	0
195	20231106	155600	2180990510	18680	18680	18680	18680	0
196	20231106	155500	2180990510	18680	18680	18680	18680	0
197	20231106	155400	2180990510	18680	18680	18680	18680	0
198	20231106	155300	2180990510	18680	18680	18680	18680	0
199	20231106	155200	2180990510	18680	18680	18680	18680	0
200	20231106	155100	2180990510	18680	18680	18680	18680	0
201	20231106	155000	2180990510	18680	18680	18680	18680	0
202	20231106	154900	2180990510	18680	18680	18680	18680	0
203	20231106	154800	2180990510	18680	18680	18680	18680	0
204	20231106	154700	2180990510	18680	18680	18680	18680	0
205	20231106	154600	2180990510	18680	18680	18680	18680	0
206	20231106	154500	2180990510	18680	18680	18680	18680	0
207	20231106	154400	2180990510	18680	18680	18680	18680	0
208	20231106	154300	2180990510	18680	18680	18680	18680	0
209	20231106	154200	2180990510	18680	18680	18680	18680	0
210	20231106	154100	2180990510	18680	18680	18680	18680	0
211	20231106	154000	2180990510	18680	18680	18680	18680	0
212	20231106	153900	2180990510	18680	18680	18680	18680	4452
213	20231106	153800	2180990510	18680	18680	18680	18680	0
214	20231106	153700	2180990510	18680	18680	18680	18680	0
215	20231106	153600	2180990510	18680	18680	18680	18680	0
216	20231106	153500	2180990510	18680	18680	18680	18680	0
217	20231106	153400	2180990510	18680	18680	18680	18680	0
218	20231106	153300	2180990510	18680	18680	18680	18680	0
219	20231106	153200	2180990510	18680	18680	18680	18680	0
220	20231106	153100	2180990510	18680	18680	18680	18680	0
221	20231106	153000	2180990510	18680	18680	18680	18680	4452
222	20231106	152900	2097827150	18680	18680	18680	18680	0
223	20231106	152800	2097827150	18680	18680	18680	18680	0
224	20231106	152700	2097827150	18680	18680	18680	18680	0
225	20231106	152600	2097827150	18680	18680	18680	18680	0
226	20231106	152500	2097827150	18680	18680	18680	18680	0
227	20231106	152400	2097827150	18680	18680	18680	18680	0
228	20231106	152300	2097827150	18680	18680	18680	18680	0
229	20231106	152200	2097827150	18680	18680	18680	18680	0
230	20231106	152100	2097827150	18680	18680	18680	18680	0
231	20231106	152000	2097827150	18680	18680	18680	18680	0
232	20231106	151900	2097827150	18680	18650	18680	18650	361
233	20231106	151800	2091094100	18650	18680	18680	18650	348
234	20231106	151700	2084600750	18680	18700	18700	18680	116
235	20231106	151600	2082432160	18700	18700	18700	18700	50
236	20231106	151500	2081497160	18710	18680	18710	18680	1032
237	20231106	151400	2062218800	18680	18720	18720	18680	110
238	20231106	151300	2060163300	18700	18720	18720	18700	128
239	20231106	151200	2057767700	18720	18680	18720	18680	51
240	20231106	151100	2056814760	18700	18700	18700	18700	50
241	20231106	151000	2055879760	18700	18700	18700	18700	1
242	20231106	150900	2055861060	18680	18680	18680	18680	109
243	20231106	150800	2053824940	18680	18680	18680	18680	1
244	20231106	150700	2053806260	18700	18700	18700	18700	60
245	20231106	150600	2052684260	18700	18690	18700	18690	43
246	20231106	150500	2051880410	18690	18690	18690	18690	0
247	20231106	150400	2051880410	18690	18690	18690	18690	2
248	20231106	150300	2051843030	18700	18700	18700	18700	52
249	20231106	150200	2050870630	18730	18730	18730	18730	0
250	20231106	150100	2050870630	18730	18730	18730	18730	1
251	20231106	150000	2050851900	18670	18690	18690	18670	425
252	20231106	145900	2042915900	18700	18710	18710	18700	66
253	20231106	145800	2041681080	18720	18720	18720	18720	35
254	20231106	145700	2041025880	18720	18720	18720	18720	1
255	20231106	145600	2041007160	18700	18680	18700	18680	232
256	20231106	145500	2036671690	18660	18660	18660	18660	50
257	20231106	145400	2035738690	18660	18660	18660	18660	440
258	20231106	145300	2027528290	18660	18660	18660	18660	102
259	20231106	145200	2025624970	18650	18650	18650	18640	483
260	20231106	145100	2016617440	18650	18650	18660	18650	445
261	20231106	145000	2008317990	18650	18650	18650	18650	20
262	20231106	144900	2007944990	18640	18640	18640	18640	43
263	20231106	144800	2007143470	18640	18640	18640	18640	224
264	20231106	144700	2002968110	18640	18660	18660	18640	311
265	20231106	144600	1997171030	18660	18660	18660	18660	10
266	20231106	144500	1996984430	18640	18640	18640	18640	41
267	20231106	144400	1996220190	18640	18660	18660	18640	195
268	20231106	144300	1992584890	18660	18660	18660	18660	15
269	20231106	144200	1992304990	18640	18630	18640	18630	30
270	20231106	144100	1991745990	18640	18640	18650	18640	289
271	20231106	144000	1986358830	18640	18650	18650	18640	58
272	20231106	143900	1985277470	18650	18650	18650	18640	330
273	20231106	143800	1979123470	18650	18680	18680	18650	438
274	20231106	143700	1970952500	18670	18690	18690	18670	133
275	20231106	143600	1968469090	18680	18730	18730	18680	589
276	20231106	143500	1957463460	18730	18730	18730	18730	0
277	20231106	143400	1957463460	18730	18700	18730	18700	2
278	20231106	143300	1957426030	18700	18700	18700	18700	138
279	20231106	143200	1954845430	18700	18700	18700	18700	26
280	20231106	143100	1954359230	18730	18730	18730	18730	1
281	20231106	143000	1954340500	18730	18730	18730	18730	1
282	20231106	142900	1954321770	18730	18730	18730	18730	0
283	20231106	142800	1954321770	18730	18730	18730	18730	6
284	20231106	142700	1954209390	18730	18750	18750	18700	305
285	20231106	142600	1948504040	18730	18730	18730	18730	4
286	20231106	142500	1948429120	18760	18760	18760	18760	1
287	20231106	142400	1948410360	18760	18760	18760	18760	0
288	20231106	142300	1948410360	18760	18760	18760	18760	25
289	20231106	142200	1947941360	18730	18730	18730	18730	36
290	20231106	142100	1947267080	18760	18760	18760	18760	10
291	20231106	142000	1947079480	18760	18760	18760	18760	20
292	20231106	141900	1946704280	18760	18760	18760	18760	50
293	20231106	141800	1945766280	18760	18760	18760	18760	5
294	20231106	141700	1945672480	18760	18760	18760	18760	0
295	20231106	141600	1945672480	18760	18760	18760	18760	50
296	20231106	141500	1944734480	18760	18760	18760	18760	0
297	20231106	141400	1944734480	18760	18760	18760	18760	2
298	20231106	141300	1944696960	18770	18770	18770	18770	0
299	20231106	141200	1944696960	18770	18770	18770	18770	21
300	20231106	141100	1944302790	18770	18760	18770	18760	821
301	20231106	141000	1928900730	18760	18700	18760	18700	76
302	20231106	140900	1927479470	18760	18750	18760	18750	95
303	20231106	140800	1925698120	18750	18750	18750	18750	10
304	20231106	140700	1925510620	18700	18740	18750	18700	24
305	20231106	140600	1925060910	18760	18760	18760	18760	30
306	20231106	140500	1924498110	18770	18750	18770	18750	30
307	20231106	140400	1923935410	18750	18750	18750	18750	10
308	20231106	140300	1923747910	18730	18730	18730	18700	64
309	20231106	140200	1922549280	18730	18730	18730	18730	34
310	20231106	140100	1921912460	18730	18730	18730	18730	168
311	20231106	140000	1918765820	18730	18730	18730	18730	69
312	20231106	135900	1917473450	18730	18730	18730	18730	12
313	20231106	135800	1917248690	18680	18670	18680	18670	404
314	20231106	135700	1909702760	18670	18670	18670	18670	28
315	20231106	135600	1909180000	18660	18660	18660	18660	21
316	20231106	135500	1908788140	18660	18660	18660	18660	51
317	20231106	135400	1907836480	18660	18670	18670	18660	69
318	20231106	135300	1906548540	18660	18660	18660	18660	53
319	20231106	135200	1905559560	18670	18680	18680	18670	42
320	20231106	135100	1904775050	18680	18680	18680	18680	1197
321	20231106	135000	1882415090	18680	18680	18680	18680	304
322	20231106	134900	1876736370	18680	18680	18680	18680	0
323	20231106	134800	1876736370	18680	18680	18680	18680	10
324	20231106	134700	1876549570	18680	18670	18680	18670	26
325	20231106	134600	1876063940	18670	18650	18680	18650	325
326	20231106	134500	1869997130	18650	18650	18650	18650	10
327	20231106	134400	1869810630	18640	18640	18640	18640	28
328	20231106	134300	1869288710	18640	18640	18640	18640	49
329	20231106	134200	1868375350	18640	18640	18640	18640	10
330	20231106	134100	1868188950	18620	18630	18630	18620	56
331	20231106	134000	1867146200	18620	18640	18640	18620	29
332	20231106	133900	1866605660	18620	18620	18620	18620	35
333	20231106	133800	1865953960	18620	18600	18620	18600	69
334	20231106	133700	1864669240	18600	18600	18600	18600	263
335	20231106	133600	1859777440	18590	18590	18590	18590	60
336	20231106	133500	1858662040	18590	18600	18600	18590	37
337	20231106	133400	1857974190	18590	18590	18590	18590	27
338	20231106	133300	1857472260	18590	18590	18590	18590	325
339	20231106	133200	1851430510	18590	18590	18590	18590	313
340	20231106	133100	1845611840	18590	18590	18600	18590	150
341	20231106	133000	1842822540	18590	18590	18590	18590	0
342	20231106	132900	1842822540	18590	18600	18600	18590	101
343	20231106	132800	1840944940	18580	18600	18600	18580	218
344	20231106	132700	1836891500	18590	18600	18600	18590	423
345	20231106	132600	1829026420	18600	18600	18600	18600	532
346	20231106	132500	1819131220	18600	18600	18600	18600	48
347	20231106	132400	1818238420	18600	18600	18600	18600	355
348	20231106	132300	1811635420	18600	18610	18610	18600	101
349	20231106	132200	1809755820	18620	18620	18620	18620	0
350	20231106	132100	1809755820	18620	18620	18620	18620	504
351	20231106	132000	1800371340	18610	18610	18610	18610	54
352	20231106	131900	1799366400	18640	18640	18640	18640	0
353	20231106	131800	1799366400	18640	18640	18640	18640	10
354	20231106	131700	1799180000	18610	18610	18610	18600	143
355	20231106	131600	1796519200	18610	18610	18610	18610	128
356	20231106	131500	1794137120	18610	18610	18610	18610	93
357	20231106	131400	1792406390	18610	18610	18610	18610	10
358	20231106	131300	1792220290	18600	18600	18600	18600	122
359	20231106	131200	1789951090	18600	18590	18600	18590	19
360	20231106	131100	1789597870	18590	18590	18590	18590	158
361	20231106	131000	1786660650	18590	18590	18590	18590	63
362	20231106	130900	1785489480	18580	18580	18580	18580	200
363	20231106	130800	1781773480	18580	18580	18580	18580	200
364	20231106	130700	1778057480	18580	18580	18580	18580	240
365	20231106	130600	1773598280	18580	18570	18580	18570	61
366	20231106	130500	1772465220	18580	18600	18600	18580	3232
367	20231106	130400	1712362380	18610	18620	18620	18610	1871
368	20231106	130300	1677537680	18630	18630	18630	18630	215
369	20231106	130200	1673532230	18630	18630	18630	18630	0
370	20231106	130100	1673532230	18630	18630	18630	18630	1
371	20231106	130000	1673513600	18640	18640	18640	18640	10
372	20231106	125900	1673327200	18630	18630	18630	18630	86
373	20231106	125800	1671725020	18630	18630	18630	18630	138
374	20231106	125700	1669154080	18630	18650	18650	18630	552
375	20231106	125600	1658867290	18650	18650	18650	18650	0
376	20231106	125500	1658867290	18650	18650	18650	18650	3
377	20231106	125400	1658811340	18650	18660	18660	18650	11
378	20231106	125300	1658606090	18670	18670	18670	18650	60
379	20231106	125200	1657485910	18650	18650	18650	18650	2
380	20231106	125100	1657448610	18640	18640	18640	18640	0
381	20231106	125000	1657448610	18640	18640	18640	18640	5
382	20231106	124900	1657355410	18630	18640	18640	18630	310
383	20231106	124800	1651580010	18630	18630	18630	18630	0
384	20231106	124700	1651580010	18630	18630	18630	18630	12
385	20231106	124600	1651356450	18630	18630	18630	18620	217
386	20231106	124500	1647314890	18620	18630	18630	18620	188
387	20231106	124400	1643813160	18630	18630	18630	18630	3
388	20231106	124300	1643757270	18620	18620	18620	18620	4
389	20231106	124200	1643682790	18620	18620	18620	18620	7
390	20231106	124100	1643552450	18620	18620	18620	18620	0
391	20231106	124000	1643552450	18620	18620	18620	18620	0
392	20231106	123900	1643552450	18620	18620	18620	18620	0
393	20231106	123800	1643552450	18620	18630	18630	18620	748
394	20231106	123700	1629622470	18630	18670	18670	18630	21
395	20231106	123600	1629230440	18630	18640	18640	18630	665
396	20231106	123500	1616841440	18630	18630	18630	18630	1
397	20231106	123400	1616822810	18630	18640	18640	18630	64
398	20231106	123300	1615630310	18640	18640	18640	18640	0
399	20231106	123200	1615630310	18640	18640	18640	18640	1
400	20231106	123100	1615611670	18630	18630	18630	18630	0
401	20231106	123000	1615611670	18630	18620	18630	18620	243
402	20231106	122900	1611084890	18630	18630	18630	18630	10
403	20231106	122800	1610898590	18630	18630	18630	18620	75
404	20231106	122700	1609501570	18610	18620	18630	18610	399
405	20231106	122600	1602073180	18610	18630	18630	18610	189
406	20231106	122500	1598554040	18630	18630	18630	18630	115
407	20231106	122400	1596411590	18630	18630	18630	18620	82
408	20231106	122300	1594884430	18630	18630	18630	18620	147
409	20231106	122200	1592146550	18630	18630	18630	18620	809
410	20231106	122100	1577074930	18640	18640	18640	18640	408
411	20231106	122000	1569469810	18630	18660	18660	18630	1109
412	20231106	121900	1548792290	18660	18660	18660	18660	100
413	20231106	121800	1546926290	18660	18660	18660	18660	98
414	20231106	121700	1545097610	18680	18680	18680	18680	60
415	20231106	121600	1543976810	18660	18670	18680	18660	545
416	20231106	121500	1533804270	18670	18670	18670	18670	10
417	20231106	121400	1533617570	18670	18670	18670	18670	296
418	20231106	121300	1528091250	18670	18670	18670	18670	4
419	20231106	121200	1528016570	18680	18680	18680	18670	104
420	20231106	121100	1526073860	18680	18680	18680	18680	0
421	20231106	121000	1526073860	18680	18680	18680	18680	287
422	20231106	120900	1520712700	18690	18690	18690	18690	118
423	20231106	120800	1518507280	18700	18700	18700	18700	151
424	20231106	120700	1515683580	18700	18700	18700	18700	5
425	20231106	120600	1515590080	18690	18690	18690	18690	0
426	20231106	120500	1515590080	18690	18690	18690	18690	0
427	20231106	120400	1515590080	18690	18690	18690	18690	21
428	20231106	120300	1515197590	18680	18680	18680	18680	0
429	20231106	120200	1515197590	18680	18680	18680	18680	0
430	20231106	120100	1515197590	18680	18750	18750	18680	517
431	20231106	120000	1505534470	18750	18750	18750	18750	100
432	20231106	115900	1503659470	18760	18760	18760	18760	0
433	20231106	115800	1503659470	18760	18700	18760	18700	196
434	20231106	115700	1499985420	18680	18680	18680	18680	0
435	20231106	115600	1499985420	18680	18700	18700	18680	304
436	20231106	115500	1494304180	18700	18700	18700	18700	107
437	20231106	115400	1492303280	18680	18680	18680	18680	100
438	20231106	115300	1490435280	18690	18690	18690	18690	65
439	20231106	115200	1489220430	18690	18690	18690	18690	13
440	20231106	115100	1488977460	18690	18690	18690	18690	94
441	20231106	115000	1487220600	18690	18690	18700	18690	101
442	20231106	114900	1485332410	18700	18710	18710	18700	113
443	20231106	114800	1483219200	18710	18710	18710	18710	6
444	20231106	114700	1483106940	18700	18700	18710	18700	61
445	20231106	114600	1481966040	18710	18710	18710	18710	38
446	20231106	114500	1481255060	18710	18710	18710	18710	174
447	20231106	114400	1477999520	18690	18690	18690	18690	87
448	20231106	114300	1476373490	18700	18720	18720	18700	267
449	20231106	114200	1471378990	18710	18710	18710	18710	136
450	20231106	114100	1468834430	18710	18720	18740	18710	596
451	20231106	114000	1457682870	18710	18710	18740	18710	51
452	20231106	113900	1456728360	18710	18720	18740	18710	205
453	20231106	113800	1452892420	18720	18720	18730	18710	178
454	20231106	113700	1449561820	18750	18750	18750	18750	2
455	20231106	113600	1449524320	18750	18710	18750	18710	120
456	20231106	113500	1447278800	18710	18710	18710	18710	105
457	20231106	113400	1445314250	18740	18740	18740	18740	1
458	20231106	113300	1445295510	18740	18740	18740	18740	6
459	20231106	113200	1445183070	18680	18680	18680	18680	30
460	20231106	113100	1444622670	18680	18680	18680	18680	410
461	20231106	113000	1436963870	18680	18680	18680	18680	0
462	20231106	112900	1436963870	18680	18680	18680	18680	0
463	20231106	112800	1436963870	18680	18690	18690	18680	298
464	20231106	112700	1431394420	18690	18690	18690	18690	612
465	20231106	112600	1419956140	18690	18690	18690	18690	158
466	20231106	112500	1417003120	18690	18690	18690	18690	90
467	20231106	112400	1415321020	18690	18750	18750	18690	123
468	20231106	112300	1413021970	18750	18750	18750	18750	3
469	20231106	112200	1412965720	18690	18690	18690	18690	0
470	20231106	112100	1412965720	18690	18690	18690	18690	24
471	20231106	112000	1412517160	18690	18690	18690	18690	150
472	20231106	111900	1409713660	18690	18690	18690	18690	26
473	20231106	111800	1409227720	18690	18690	18690	18690	272
474	20231106	111700	1404144040	18690	18690	18690	18690	0
475	20231106	111600	1404144040	18690	18680	18690	18670	698
476	20231106	111500	1391108000	18680	18700	18700	18680	500
477	20231106	111400	1381764360	18690	18690	18690	18690	30
478	20231106	111300	1381203660	18690	18690	18690	18680	939
479	20231106	111200	1363658830	18690	18690	18690	18690	144
480	20231106	111100	1360967470	18690	18690	18690	18690	1386
481	20231106	111000	1335063130	18690	18710	18710	18690	1469
482	20231106	110900	1307596040	18710	18710	18710	18700	466
483	20231106	110800	1298878640	18710	18710	18710	18710	1128
484	20231106	110700	1277773760	18710	18730	18730	18710	1775
485	20231106	110600	1244548300	18730	18770	18770	18730	628
486	20231106	110500	1232771070	18770	18820	18820	18770	348
487	20231106	110400	1226235200	18820	18800	18820	18790	50
488	20231106	110300	1225295390	18820	18820	18820	18820	1
489	20231106	110200	1225276570	18820	18820	18820	18820	552
490	20231106	110100	1214887930	18820	18820	18820	18820	546
491	20231106	110000	1204612210	18820	18770	18820	18770	287
492	20231106	105900	1199215370	18760	18800	18810	18760	1077
493	20231106	105800	1178975920	18800	18820	18820	18790	754
494	20231106	105700	1164807100	18800	18810	18820	18800	223
495	20231106	105600	1160613150	18810	18830	18830	18810	291
496	20231106	105500	1155136700	18820	18820	18820	18820	150
497	20231106	105400	1152313700	18870	18870	18870	18870	128
498	20231106	105300	1149898340	18870	18880	18880	18870	29
499	20231106	105200	1149351100	18880	18880	18880	18810	4
500	20231106	105100	1149275650	18890	18900	18910	18890	326
501	20231106	105000	1143117340	18800	18910	18920	18800	106
502	20231106	104900	1141112840	18950	18950	18950	18950	0
503	20231106	104800	1141112840	18950	18780	18950	18780	303
504	20231106	104700	1135384920	18780	18880	18890	18760	2051
505	20231106	104600	1096655460	18880	18880	18880	18880	0
506	20231106	104500	1096655460	18880	18880	18880	18880	0
507	20231106	104400	1096655460	18880	18880	18880	18880	45
508	20231106	104300	1095805860	18900	18900	18900	18900	0
509	20231106	104200	1095805860	18900	18720	18900	18720	2206
510	20231106	104100	1054182290	18720	18720	18730	18720	176
511	20231106	104000	1050887470	18710	18710	18710	18710	0
512	20231106	103900	1050887470	18710	18740	18740	18710	213
513	20231106	103800	1046899100	18820	18820	18820	18820	0
514	20231106	103700	1046899100	18820	18820	18820	18820	0
515	20231106	103600	1046899100	18820	18820	18820	18820	107
516	20231106	103500	1044885360	18820	18820	18820	18820	0
517	20231106	103400	1044885360	18820	18740	18820	18740	21
518	20231106	103300	1044491740	18740	18740	18740	18740	50
519	20231106	103200	1043554740	18730	18740	18740	18730	25
520	20231106	103100	1043086390	18730	18740	18740	18730	170
521	20231106	103000	1039901710	18740	18740	18740	18740	5
522	20231106	102900	1039808010	18730	18730	18730	18730	696
523	20231106	102800	1026771930	18730	18730	18730	18730	262
524	20231106	102700	1021864670	18730	18730	18730	18730	64
525	20231106	102600	1020665950	18730	18710	18730	18710	27
526	20231106	102500	1020160300	18710	18710	18710	18710	243
527	20231106	102400	1015613770	18700	18700	18700	18700	201
528	20231106	102300	1011855070	18700	18710	18710	18690	345
529	20231106	102200	1005403450	18710	18700	18710	18690	210
530	20231106	102100	1001475960	18700	18710	18710	18700	245
531	20231106	102000	996894200	18700	18700	18700	18690	201
532	20231106	101900	993137480	18830	18760	18830	18760	21
533	20231106	101800	992743040	18690	18690	18690	18690	15
534	20231106	101700	992462690	18680	18750	18750	18680	1500
535	20231106	101600	964385790	18760	18800	18800	18760	19
536	20231106	101500	964029080	18810	18810	18810	18810	1
537	20231106	101400	964010270	18860	18730	18900	18700	333
538	20231106	101300	957747600	18700	18720	18720	18700	1614
539	20231106	101200	927563860	18710	18900	18900	18700	462
540	20231106	101100	918911210	18900	18880	18900	18750	84
541	20231106	101000	917325680	18900	18820	18900	18720	922
542	20231106	100900	899979070	18820	18810	18820	18780	300
543	20231106	100800	894336210	18820	18820	18820	18820	70
544	20231106	100700	893018810	18820	18840	18840	18820	442
545	20231106	100600	884696370	18890	18960	18960	18890	1072
546	20231106	100500	864444040	18960	18890	18970	18890	71
547	20231106	100400	863101280	18890	18980	18990	18890	346
548	20231106	100300	856553820	18980	18920	18980	18750	440
549	20231106	100200	848212860	18930	18820	18930	18700	730
550	20231106	100100	834458100	18780	18700	18780	18700	317
551	20231106	100000	828517110	18700	18780	18780	18700	15
552	20231106	095900	828235810	18780	18780	18780	18740	13
553	20231106	095800	827991740	18670	18670	18670	18670	44
554	20231106	095700	827170260	18670	18670	18820	18670	1170
555	20231106	095600	805262330	18660	18670	18670	18660	114
556	20231106	095500	803134260	18670	18700	18700	18670	81
557	20231106	095400	801620920	18700	18700	18710	18670	1055
558	20231106	095300	781891970	18710	18650	18710	18650	137
559	20231106	095200	779334750	18650	18640	18710	18640	74
560	20231106	095100	777952710	18640	18730	18730	18640	631
561	20231106	095000	766162430	18730	18750	18750	18730	145
562	20231106	094900	763446360	18750	18750	18760	18750	222
563	20231106	094800	759283850	18750	18780	18780	18750	921
564	20231106	094700	741998330	18790	18790	18790	18780	406
565	20231106	094600	734371590	18790	18780	18790	18780	302
566	20231106	094500	728697020	18770	18840	18840	18770	30
567	20231106	094400	728133220	18850	18850	18850	18760	665
568	20231106	094300	715606010	18850	18730	18850	18730	1257
569	20231106	094200	692000710	18720	18760	18760	18720	133
570	20231106	094100	689508750	18760	18770	18770	18750	327
571	20231106	094000	683376190	18780	18760	18780	18760	11
572	20231106	093900	683169790	18760	18770	18770	18760	42
573	20231106	093800	682381800	18780	18770	18780	18770	806
574	20231106	093700	667245320	18770	18780	18780	18770	129
575	20231106	093600	664823080	18780	18780	18780	18780	313
576	20231106	093500	658944940	18860	18830	18860	18810	108
577	20231106	093400	656912080	18810	18810	18820	18790	825
578	20231106	093300	641399080	18840	18810	18840	18810	244
579	20231106	093200	636806610	18800	18750	18800	18750	235
580	20231106	093100	632397740	18750	18750	18750	18750	650
581	20231106	093000	620210240	18800	18810	18820	18800	18
582	20231106	092900	619871590	18820	18780	18830	18780	141
583	20231106	092800	617218580	18780	18760	18780	18760	101
584	20231106	092700	615321820	18780	18750	18780	18750	524
585	20231106	092600	605487100	18730	18730	18730	18730	1
586	20231106	092500	605468370	18730	18730	18730	18730	25
587	20231106	092400	605000120	18740	18740	18790	18740	1546
588	20231106	092300	575980770	18750	18750	18750	18650	93
589	20231106	092200	574244290	18760	18750	18760	18640	132
590	20231106	092100	571774170	18750	18610	18750	18610	283
591	20231106	092000	566491990	18610	18710	18710	18610	552
592	20231106	091900	556185530	18700	18600	18700	18600	759
593	20231106	091800	542043870	18600	18610	18610	18600	366
594	20231106	091700	535232620	18570	18600	18610	18570	541
595	20231106	091600	525178180	18590	18580	18590	18570	347
596	20231106	091500	518731330	18580	18620	18620	18580	636
597	20231106	091400	506911360	18630	18600	18630	18580	795
598	20231106	091300	492131990	18600	18630	18630	18600	159
599	20231106	091200	489171860	18630	18610	18630	18560	1688
600	20231106	091100	457814850	18610	18620	18680	18590	1295
601	20231106	091000	433731320	18680	18610	18680	18590	1361
602	20231106	090900	408402600	18610	18620	18630	18570	1976
603	20231106	090800	371636820	18620	18840	18840	18610	3773
604	20231106	090700	301160570	18720	18750	18860	18720	896
605	20231106	090600	284350490	18710	19090	19090	18710	353
606	20231106	090500	277715830	19100	18770	19100	18720	432
607	20231106	090400	269563160	18720	18850	18850	18700	2457
608	20231106	090300	223448420	18850	18840	18950	18800	710
609	20231106	090200	210068680	18840	19040	19100	18810	4776
610	20231106	090100	119243010	19040	18740	19040	18730	3285
611	20231106	090000	57247890	18860	18850	18870	18660	2803