KissMeData/265560/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205200	1969658700	11670	11670	11670	11670	3160
3	20231106	205100	1969658700	11670	11670	11670	11670	0
4	20231106	205000	1969658700	11670	11670	11670	11670	0
5	20231106	204900	1969658700	11670	11670	11670	11670	0
6	20231106	204800	1969658700	11670	11670	11670	11670	0
7	20231106	204700	1969658700	11670	11670	11670	11670	0
8	20231106	204600	1969658700	11670	11670	11670	11670	0
9	20231106	204500	1969658700	11670	11670	11670	11670	0
10	20231106	204400	1969658700	11670	11670	11670	11670	0
11	20231106	204300	1969658700	11670	11670	11670	11670	0
12	20231106	204200	1969658700	11670	11670	11670	11670	0
13	20231106	204100	1969658700	11670	11670	11670	11670	0
14	20231106	204000	1969658700	11670	11670	11670	11670	0
15	20231106	203900	1969658700	11670	11670	11670	11670	0
16	20231106	203800	1969658700	11670	11670	11670	11670	0
17	20231106	203700	1969658700	11670	11670	11670	11670	0
18	20231106	203600	1969658700	11670	11670	11670	11670	0
19	20231106	203500	1969658700	11670	11670	11670	11670	0
20	20231106	203400	1969658700	11670	11670	11670	11670	0
21	20231106	203300	1969658700	11670	11670	11670	11670	0
22	20231106	203200	1969658700	11670	11670	11670	11670	0
23	20231106	203100	1969658700	11670	11670	11670	11670	0
24	20231106	203000	1969658700	11670	11670	11670	11670	0
25	20231106	202900	1969658700	11670	11670	11670	11670	0
26	20231106	202800	1969658700	11670	11670	11670	11670	0
27	20231106	202700	1969658700	11670	11670	11670	11670	0
28	20231106	202600	1969658700	11670	11670	11670	11670	0
29	20231106	202500	1969658700	11670	11670	11670	11670	0
30	20231106	202400	1969658700	11670	11670	11670	11670	0
31	20231106	202300	1969658700	11670	11670	11670	11670	0
32	20231106	202200	1969658700	11670	11670	11670	11670	3160
33	20231106	202100	1969658700	11670	11670	11670	11670	0
34	20231106	202000	1969658700	11670	11670	11670	11670	0
35	20231106	201900	1969658700	11670	11670	11670	11670	0
36	20231106	201800	1969658700	11670	11670	11670	11670	0
37	20231106	201700	1969658700	11670	11670	11670	11670	0
38	20231106	201600	1969658700	11670	11670	11670	11670	0
39	20231106	201500	1969658700	11670	11670	11670	11670	0
40	20231106	201400	1969658700	11670	11670	11670	11670	0
41	20231106	201300	1969658700	11670	11670	11670	11670	0
42	20231106	201200	1969658700	11670	11670	11670	11670	0
43	20231106	201100	1969658700	11670	11670	11670	11670	0
44	20231106	201000	1969658700	11670	11670	11670	11670	0
45	20231106	200900	1969658700	11670	11670	11670	11670	0
46	20231106	200800	1969658700	11670	11670	11670	11670	0
47	20231106	200700	1969658700	11670	11670	11670	11670	0
48	20231106	200600	1969658700	11670	11670	11670	11670	0
49	20231106	200500	1969658700	11670	11670	11670	11670	0
50	20231106	200400	1969658700	11670	11670	11670	11670	0
51	20231106	200300	1969658700	11670	11670	11670	11670	0
52	20231106	200200	1969658700	11670	11670	11670	11670	0
53	20231106	200100	1969658700	11670	11670	11670	11670	0
54	20231106	200000	1969658700	11670	11670	11670	11670	0
55	20231106	195900	1969658700	11670	11670	11670	11670	0
56	20231106	195800	1969658700	11670	11670	11670	11670	0
57	20231106	195700	1969658700	11670	11670	11670	11670	0
58	20231106	195600	1969658700	11670	11670	11670	11670	0
59	20231106	195500	1969658700	11670	11670	11670	11670	0
60	20231106	195400	1969658700	11670	11670	11670	11670	0
61	20231106	195300	1969658700	11670	11670	11670	11670	0
62	20231106	195200	1969658700	11670	11670	11670	11670	3160
63	20231106	195100	1969658700	11670	11670	11670	11670	0
64	20231106	195000	1969658700	11670	11670	11670	11670	0
65	20231106	194900	1969658700	11670	11670	11670	11670	0
66	20231106	194800	1969658700	11670	11670	11670	11670	0
67	20231106	194700	1969658700	11670	11670	11670	11670	0
68	20231106	194600	1969658700	11670	11670	11670	11670	0
69	20231106	194500	1969658700	11670	11670	11670	11670	0
70	20231106	194400	1969658700	11670	11670	11670	11670	0
71	20231106	194300	1969658700	11670	11670	11670	11670	0
72	20231106	194200	1969658700	11670	11670	11670	11670	0
73	20231106	194100	1969658700	11670	11670	11670	11670	0
74	20231106	194000	1969658700	11670	11670	11670	11670	0
75	20231106	193900	1969658700	11670	11670	11670	11670	0
76	20231106	193800	1969658700	11670	11670	11670	11670	0
77	20231106	193700	1969658700	11670	11670	11670	11670	0
78	20231106	193600	1969658700	11670	11670	11670	11670	0
79	20231106	193500	1969658700	11670	11670	11670	11670	0
80	20231106	193400	1969658700	11670	11670	11670	11670	0
81	20231106	193300	1969658700	11670	11670	11670	11670	0
82	20231106	193200	1969658700	11670	11670	11670	11670	0
83	20231106	193100	1969658700	11670	11670	11670	11670	0
84	20231106	193000	1969658700	11670	11670	11670	11670	0
85	20231106	192900	1969658700	11670	11670	11670	11670	0
86	20231106	192800	1969658700	11670	11670	11670	11670	0
87	20231106	192700	1969658700	11670	11670	11670	11670	0
88	20231106	192600	1969658700	11670	11670	11670	11670	0
89	20231106	192500	1969658700	11670	11670	11670	11670	0
90	20231106	192400	1969658700	11670	11670	11670	11670	0
91	20231106	192300	1969658700	11670	11670	11670	11670	0
92	20231106	192200	1969658700	11670	11670	11670	11670	3160
93	20231106	192100	1969658700	11670	11670	11670	11670	0
94	20231106	192000	1969658700	11670	11670	11670	11670	0
95	20231106	191900	1969658700	11670	11670	11670	11670	0
96	20231106	191800	1969658700	11670	11670	11670	11670	0
97	20231106	191700	1969658700	11670	11670	11670	11670	0
98	20231106	191600	1969658700	11670	11670	11670	11670	0
99	20231106	191500	1969658700	11670	11670	11670	11670	0
100	20231106	191400	1969658700	11670	11670	11670	11670	0
101	20231106	191300	1969658700	11670	11670	11670	11670	0
102	20231106	191200	1969658700	11670	11670	11670	11670	0
103	20231106	191100	1969658700	11670	11670	11670	11670	0
104	20231106	191000	1969658700	11670	11670	11670	11670	0
105	20231106	190900	1969658700	11670	11670	11670	11670	0
106	20231106	190800	1969658700	11670	11670	11670	11670	0
107	20231106	190700	1969658700	11670	11670	11670	11670	0
108	20231106	190600	1969658700	11670	11670	11670	11670	0
109	20231106	190500	1969658700	11670	11670	11670	11670	0
110	20231106	190400	1969658700	11670	11670	11670	11670	0
111	20231106	190300	1969658700	11670	11670	11670	11670	0
112	20231106	190200	1969658700	11670	11670	11670	11670	0
113	20231106	190100	1969658700	11670	11670	11670	11670	0
114	20231106	190000	1969658700	11670	11670	11670	11670	0
115	20231106	185900	1969658700	11670	11670	11670	11670	0
116	20231106	185800	1969658700	11670	11670	11670	11670	0
117	20231106	185700	1969658700	11670	11670	11670	11670	0
118	20231106	185600	1969658700	11670	11670	11670	11670	0
119	20231106	185500	1969658700	11670	11670	11670	11670	0
120	20231106	185400	1969658700	11670	11670	11670	11670	0
121	20231106	185300	1969658700	11670	11670	11670	11670	0
122	20231106	185200	1969658700	11670	11670	11670	11670	3160
123	20231106	185100	1969658700	11670	11670	11670	11670	0
124	20231106	185000	1969658700	11670	11670	11670	11670	0
125	20231106	184900	1969658700	11670	11670	11670	11670	0
126	20231106	184800	1969658700	11670	11670	11670	11670	0
127	20231106	184700	1969658700	11670	11670	11670	11670	0
128	20231106	184600	1969658700	11670	11670	11670	11670	0
129	20231106	184500	1969658700	11670	11670	11670	11670	0
130	20231106	184400	1969658700	11670	11670	11670	11670	0
131	20231106	184300	1969658700	11670	11670	11670	11670	0
132	20231106	184200	1969658700	11670	11670	11670	11670	0
133	20231106	184100	1969658700	11670	11670	11670	11670	0
134	20231106	184000	1969658700	11670	11670	11670	11670	0
135	20231106	183900	1969658700	11670	11670	11670	11670	0
136	20231106	183800	1969658700	11670	11670	11670	11670	0
137	20231106	183700	1969658700	11670	11670	11670	11670	0
138	20231106	183600	1969658700	11670	11670	11670	11670	0
139	20231106	183500	1969658700	11670	11670	11670	11670	0
140	20231106	183400	1969658700	11670	11670	11670	11670	0
141	20231106	183300	1969658700	11670	11670	11670	11670	0
142	20231106	183200	1969658700	11670	11670	11670	11670	0
143	20231106	183100	1969658700	11670	11670	11670	11670	0
144	20231106	183000	1969658700	11670	11670	11670	11670	0
145	20231106	182900	1969658700	11670	11670	11670	11670	0
146	20231106	182800	1969658700	11670	11670	11670	11670	0
147	20231106	182700	1969658700	11670	11670	11670	11670	0
148	20231106	182600	1969658700	11670	11670	11670	11670	0
149	20231106	182500	1969658700	11670	11670	11670	11670	0
150	20231106	182400	1969658700	11670	11670	11670	11670	0
151	20231106	182300	1969658700	11670	11670	11670	11670	0
152	20231106	182200	1969658700	11670	11670	11670	11670	3160
153	20231106	182100	1969658700	11670	11670	11670	11670	0
154	20231106	182000	1969658700	11670	11670	11670	11670	0
155	20231106	181900	1969658700	11670	11670	11670	11670	0
156	20231106	181800	1969658700	11670	11670	11670	11670	0
157	20231106	181700	1969658700	11670	11670	11670	11670	0
158	20231106	181600	1969658700	11670	11670	11670	11670	0
159	20231106	181500	1969658700	11670	11670	11670	11670	0
160	20231106	181400	1969658700	11670	11670	11670	11670	0
161	20231106	181300	1969658700	11670	11670	11670	11670	0
162	20231106	181200	1969658700	11670	11670	11670	11670	0
163	20231106	181100	1969658700	11670	11670	11670	11670	0
164	20231106	181000	1969658700	11670	11670	11670	11670	0
165	20231106	180900	1969658700	11670	11670	11670	11670	0
166	20231106	180800	1969658700	11670	11670	11670	11670	0
167	20231106	180700	1969658700	11670	11670	11670	11670	0
168	20231106	180600	1969658700	11670	11670	11670	11670	0
169	20231106	180500	1969658700	11670	11670	11670	11670	0
170	20231106	180400	1969658700	11670	11670	11670	11670	0
171	20231106	180300	1969658700	11670	11670	11670	11670	0
172	20231106	180200	1969658700	11670	11670	11670	11670	0
173	20231106	180100	1969658700	11670	11670	11670	11670	0
174	20231106	180000	1969658700	11670	11670	11670	11670	0
175	20231106	175900	1969658700	11670	11670	11670	11670	0
176	20231106	175800	1969658700	11670	11670	11670	11670	0
177	20231106	175700	1969658700	11670	11670	11670	11670	0
178	20231106	175600	1969658700	11670	11670	11670	11670	0
179	20231106	175500	1969658700	11670	11670	11670	11670	0
180	20231106	175400	1969658700	11670	11670	11670	11670	0
181	20231106	175300	1969658700	11670	11670	11670	11670	0
182	20231106	175200	1969658700	11670	11670	11670	11670	3160
183	20231106	175100	1969658700	11670	11670	11670	11670	0
184	20231106	175000	1969658700	11670	11670	11670	11670	0
185	20231106	174900	1969658700	11670	11670	11670	11670	0
186	20231106	174800	1969658700	11670	11670	11670	11670	0
187	20231106	174700	1969658700	11670	11670	11670	11670	0
188	20231106	174600	1969658700	11670	11670	11670	11670	0
189	20231106	174500	1969658700	11670	11670	11670	11670	0
190	20231106	174400	1969658700	11670	11670	11670	11670	0
191	20231106	174300	1969658700	11670	11670	11670	11670	0
192	20231106	174200	1969658700	11670	11670	11670	11670	0
193	20231106	174100	1969658700	11670	11670	11670	11670	0
194	20231106	174000	1969658700	11670	11670	11670	11670	0
195	20231106	173900	1969658700	11670	11670	11670	11670	0
196	20231106	173800	1969658700	11670	11670	11670	11670	0
197	20231106	173700	1969658700	11670	11670	11670	11670	0
198	20231106	173600	1969658700	11670	11670	11670	11670	0
199	20231106	173500	1969658700	11670	11670	11670	11670	0
200	20231106	173400	1969658700	11670	11670	11670	11670	0
201	20231106	173300	1969658700	11670	11670	11670	11670	0
202	20231106	173200	1969658700	11670	11670	11670	11670	0
203	20231106	173100	1969658700	11670	11670	11670	11670	0
204	20231106	173000	1969658700	11670	11670	11670	11670	0
205	20231106	172900	1969658700	11670	11670	11670	11670	0
206	20231106	172800	1969658700	11670	11670	11670	11670	0
207	20231106	172700	1969658700	11670	11670	11670	11670	0
208	20231106	172600	1969658700	11670	11670	11670	11670	0
209	20231106	172500	1969658700	11670	11670	11670	11670	0
210	20231106	172400	1969658700	11670	11670	11670	11670	0
211	20231106	172300	1969658700	11670	11670	11670	11670	0
212	20231106	172200	1969658700	11670	11670	11670	11670	3160
213	20231106	172100	1969658700	11670	11670	11670	11670	0
214	20231106	172000	1969658700	11670	11670	11670	11670	0
215	20231106	171900	1969658700	11670	11670	11670	11670	0
216	20231106	171800	1969658700	11670	11670	11670	11670	0
217	20231106	171700	1969658700	11670	11670	11670	11670	0
218	20231106	171600	1969658700	11670	11670	11670	11670	0
219	20231106	171500	1969658700	11670	11670	11670	11670	0
220	20231106	171400	1969658700	11670	11670	11670	11670	0
221	20231106	171300	1969658700	11670	11670	11670	11670	0
222	20231106	171200	1969658700	11670	11670	11670	11670	0
223	20231106	171100	1969658700	11670	11670	11670	11670	0
224	20231106	171000	1969658700	11670	11670	11670	11670	0
225	20231106	170900	1969658700	11670	11670	11670	11670	0
226	20231106	170800	1969658700	11670	11670	11670	11670	0
227	20231106	170700	1969658700	11670	11670	11670	11670	0
228	20231106	170600	1969658700	11670	11670	11670	11670	0
229	20231106	170500	1969658700	11670	11670	11670	11670	0
230	20231106	170400	1969658700	11670	11670	11670	11670	0
231	20231106	170300	1969658700	11670	11670	11670	11670	0
232	20231106	170200	1969658700	11670	11670	11670	11670	0
233	20231106	170100	1969658700	11670	11670	11670	11670	0
234	20231106	170000	1969658700	11670	11670	11670	11670	0
235	20231106	165900	1969658700	11670	11670	11670	11670	0
236	20231106	165800	1969658700	11670	11670	11670	11670	0
237	20231106	165700	1969658700	11670	11670	11670	11670	0
238	20231106	165600	1969658700	11670	11670	11670	11670	0
239	20231106	165500	1969658700	11670	11670	11670	11670	0
240	20231106	165400	1969658700	11670	11670	11670	11670	0
241	20231106	165300	1969658700	11670	11670	11670	11670	0
242	20231106	165200	1969658700	11670	11670	11670	11670	3160
243	20231106	165100	1969658700	11670	11670	11670	11670	0
244	20231106	165000	1969658700	11670	11670	11670	11670	0
245	20231106	164900	1969658700	11670	11670	11670	11670	0
246	20231106	164800	1969658700	11670	11670	11670	11670	0
247	20231106	164700	1969658700	11670	11670	11670	11670	0
248	20231106	164600	1969658700	11670	11670	11670	11670	0
249	20231106	164500	1969658700	11670	11670	11670	11670	0
250	20231106	164400	1969658700	11670	11670	11670	11670	0
251	20231106	164300	1969658700	11670	11670	11670	11670	0
252	20231106	164200	1969658700	11670	11670	11670	11670	0
253	20231106	164100	1969658700	11670	11670	11670	11670	0
254	20231106	164000	1969658700	11670	11670	11670	11670	0
255	20231106	163900	1969658700	11670	11670	11670	11670	0
256	20231106	163800	1969658700	11670	11670	11670	11670	0
257	20231106	163700	1969658700	11670	11670	11670	11670	0
258	20231106	163600	1969658700	11670	11670	11670	11670	0
259	20231106	163500	1969658700	11670	11670	11670	11670	0
260	20231106	163400	1969658700	11670	11670	11670	11670	0
261	20231106	163300	1969658700	11670	11670	11670	11670	0
262	20231106	163200	1969658700	11670	11670	11670	11670	0
263	20231106	163100	1969658700	11670	11670	11670	11670	0
264	20231106	163000	1969658700	11670	11670	11670	11670	0
265	20231106	162900	1969658700	11670	11670	11670	11670	0
266	20231106	162800	1969658700	11670	11670	11670	11670	0
267	20231106	162700	1969658700	11670	11670	11670	11670	0
268	20231106	162600	1969658700	11670	11670	11670	11670	0
269	20231106	162500	1969658700	11670	11670	11670	11670	0
270	20231106	162400	1969658700	11670	11670	11670	11670	0
271	20231106	162300	1969658700	11670	11670	11670	11670	0
272	20231106	162200	1969658700	11670	11670	11670	11670	3160
273	20231106	162100	1969658700	11670	11670	11670	11670	0
274	20231106	162000	1969658700	11670	11670	11670	11670	0
275	20231106	161900	1969658700	11670	11670	11670	11670	0
276	20231106	161800	1969658700	11670	11670	11670	11670	0
277	20231106	161700	1969658700	11670	11670	11670	11670	0
278	20231106	161600	1969658700	11670	11670	11670	11670	0
279	20231106	161500	1969658700	11670	11670	11670	11670	0
280	20231106	161400	1969658700	11670	11670	11670	11670	0
281	20231106	161300	1969658700	11670	11670	11670	11670	0
282	20231106	161200	1969658700	11670	11670	11670	11670	0
283	20231106	161100	1969658700	11670	11670	11670	11670	0
284	20231106	161000	1969658700	11670	11670	11670	11670	0
285	20231106	160900	1969658700	11670	11670	11670	11670	0
286	20231106	160800	1969658700	11670	11670	11670	11670	0
287	20231106	160700	1969658700	11670	11670	11670	11670	0
288	20231106	160600	1969658700	11670	11670	11670	11670	0
289	20231106	160500	1969658700	11670	11670	11670	11670	0
290	20231106	160400	1969658700	11670	11670	11670	11670	0
291	20231106	160300	1969658700	11670	11670	11670	11670	0
292	20231106	160200	1969658700	11670	11670	11670	11670	0
293	20231106	160100	1969658700	11670	11670	11670	11670	0
294	20231106	160000	1969658700	11670	11670	11670	11670	0
295	20231106	155900	1969658700	11670	11670	11670	11670	0
296	20231106	155800	1969658700	11670	11670	11670	11670	0
297	20231106	155700	1969658700	11670	11670	11670	11670	0
298	20231106	155600	1969658700	11670	11670	11670	11670	0
299	20231106	155500	1969658700	11670	11670	11670	11670	0
300	20231106	155400	1969658700	11670	11670	11670	11670	0
301	20231106	155300	1969658700	11670	11670	11670	11670	0
302	20231106	155200	1969658700	11670	11670	11670	11670	3160
303	20231106	155100	1969658700	11670	11670	11670	11670	0
304	20231106	155000	1969658700	11670	11670	11670	11670	0
305	20231106	154900	1969658700	11670	11670	11670	11670	0
306	20231106	154800	1969658700	11670	11670	11670	11670	0
307	20231106	154700	1969658700	11670	11670	11670	11670	0
308	20231106	154600	1969658700	11670	11670	11670	11670	0
309	20231106	154500	1969658700	11670	11670	11670	11670	0
310	20231106	154400	1969658700	11670	11670	11670	11670	0
311	20231106	154300	1969658700	11670	11670	11670	11670	0
312	20231106	154200	1969658700	11670	11670	11670	11670	0
313	20231106	154100	1969658700	11670	11670	11670	11670	0
314	20231106	154000	1969658700	11670	11670	11670	11670	0
315	20231106	153900	1969658700	11670	11670	11670	11670	0
316	20231106	153800	1969658700	11670	11670	11670	11670	0
317	20231106	153700	1969658700	11670	11670	11670	11670	0
318	20231106	153600	1969658700	11670	11670	11670	11670	0
319	20231106	153500	1969658700	11670	11670	11670	11670	0
320	20231106	153400	1969658700	11670	11670	11670	11670	0
321	20231106	153300	1969658700	11670	11670	11670	11670	0
322	20231106	153200	1969658700	11670	11670	11670	11670	0
323	20231106	153100	1969658700	11670	11670	11670	11670	0
324	20231106	153000	1969658700	11670	11670	11670	11670	3160
325	20231106	152900	1932781500	11640	11640	11640	11640	0
326	20231106	152800	1932781500	11640	11640	11640	11640	0
327	20231106	152700	1932781500	11640	11640	11640	11640	0
328	20231106	152600	1932781500	11640	11640	11640	11640	0
329	20231106	152500	1932781500	11640	11640	11640	11640	0
330	20231106	152400	1932781500	11640	11640	11640	11640	0
331	20231106	152300	1932781500	11640	11640	11640	11640	0
332	20231106	152200	1932781500	11640	11640	11640	11640	0
333	20231106	152100	1932781500	11640	11640	11640	11640	0
334	20231106	152000	1932781500	11640	11640	11640	11640	0
335	20231106	151900	1932781500	11640	11630	11640	11620	995
336	20231106	151800	1921205600	11620	11630	11630	11620	125
337	20231106	151700	1919752850	11630	11620	11640	11620	1440
338	20231106	151600	1903009210	11610	11620	11630	11610	596
339	20231106	151500	1896086930	11610	11610	11610	11610	36
340	20231106	151400	1895668970	11610	11620	11620	11610	124
341	20231106	151300	1894228230	11620	11620	11620	11620	3
342	20231106	151200	1894193370	11620	11610	11620	11610	655
343	20231106	151100	1886588080	11610	11610	11610	11610	235
344	20231106	151000	1883859730	11620	11620	11620	11620	439
345	20231106	150900	1878758550	11630	11630	11630	11620	59
346	20231106	150800	1878072430	11630	11620	11630	11620	139
347	20231106	150700	1876456050	11640	11640	11640	11640	0
348	20231106	150600	1876456050	11640	11630	11640	11630	105
349	20231106	150500	1875234850	11630	11630	11630	11630	583
350	20231106	150400	1868454560	11620	11620	11620	11620	113
351	20231106	150300	1867141500	11620	11630	11630	11620	110
352	20231106	150200	1865863280	11630	11630	11630	11630	45
353	20231106	150100	1865339930	11630	11630	11630	11620	368
354	20231106	150000	1861063120	11630	11630	11630	11630	250
355	20231106	145900	1858155620	11620	11620	11620	11620	57
356	20231106	145800	1857493280	11620	11620	11620	11620	10
357	20231106	145700	1857377080	11620	11620	11620	11620	197
358	20231106	145600	1855087940	11620	11620	11620	11620	5
359	20231106	145500	1855029840	11650	11640	11650	11640	12
360	20231106	145400	1854890050	11620	11620	11620	11620	2
361	20231106	145300	1854866810	11620	11620	11620	11620	22
362	20231106	145200	1854611170	11620	11620	11620	11620	10
363	20231106	145100	1854494970	11620	11620	11620	11620	542
364	20231106	145000	1848196930	11620	11620	11660	11620	18
365	20231106	144900	1847987590	11620	11660	11660	11620	301
366	20231106	144800	1844483910	11650	11660	11660	11650	84
367	20231106	144700	1843505280	11660	11650	11660	11650	606
368	20231106	144600	1836443000	11650	11650	11650	11650	305
369	20231106	144500	1832889750	11640	11650	11650	11640	165
370	20231106	144400	1830968150	11650	11650	11650	11650	112
371	20231106	144300	1829663350	11650	11600	11650	11600	841
372	20231106	144200	1819907450	11610	11610	11610	11610	205
373	20231106	144100	1817527400	11610	11620	11620	11610	326
374	20231106	144000	1813742490	11620	11610	11620	11600	907
375	20231106	143900	1803212080	11610	11610	11610	11610	161
376	20231106	143800	1801342870	11620	11620	11620	11620	255
377	20231106	143700	1798379770	11620	11630	11630	11620	37
378	20231106	143600	1797949820	11620	11650	11650	11620	427
379	20231106	143500	1792985260	11640	11630	11640	11630	168
380	20231106	143400	1791030290	11630	11640	11640	11630	422
381	20231106	143300	1786120390	11650	11650	11650	11650	560
382	20231106	143200	1779596390	11660	11660	11660	11660	10
383	20231106	143100	1779479790	11660	11660	11660	11660	63
384	20231106	143000	1778745210	11660	11660	11660	11660	22
385	20231106	142900	1778488690	11650	11670	11670	11650	28
386	20231106	142800	1778162090	11670	11670	11670	11670	0
387	20231106	142700	1778162090	11670	11670	11670	11650	64
388	20231106	142600	1777415950	11670	11670	11670	11670	138
389	20231106	142500	1775805490	11670	11660	11670	11660	62
390	20231106	142400	1775082560	11660	11660	11660	11660	61
391	20231106	142300	1774371300	11670	11670	11670	11670	1
392	20231106	142200	1774359630	11660	11660	11660	11660	22
393	20231106	142100	1774103110	11680	11670	11680	11670	21
394	20231106	142000	1773858030	11670	11670	11670	11670	278
395	20231106	141900	1770613770	11670	11650	11670	11650	151
396	20231106	141800	1768852500	11650	11640	11650	11640	221
397	20231106	141700	1766279850	11640	11650	11650	11640	143
398	20231106	141600	1764613930	11650	11650	11650	11650	0
399	20231106	141500	1764613930	11650	11650	11650	11650	106
400	20231106	141400	1763379030	11650	11640	11650	11640	92
401	20231106	141300	1762308140	11640	11640	11640	11640	48
402	20231106	141200	1761749420	11640	11640	11640	11640	93
403	20231106	141100	1760666900	11640	11640	11640	11640	108
404	20231106	141000	1759409780	11630	11630	11630	11630	0
405	20231106	140900	1759409780	11630	11630	11630	11630	0
406	20231106	140800	1759409780	11630	11630	11630	11630	72
407	20231106	140700	1758572420	11610	11610	11610	11610	0
408	20231106	140600	1758572420	11610	11610	11610	11610	0
409	20231106	140500	1758572420	11610	11610	11610	11610	0
410	20231106	140400	1758572420	11610	11620	11620	11610	100
411	20231106	140300	1757411410	11630	11630	11630	11630	70
412	20231106	140200	1756597310	11620	11630	11630	11610	895
413	20231106	140100	1746202460	11610	11610	11610	11610	1
414	20231106	140000	1746190850	11610	11610	11610	11610	7
415	20231106	135900	1746109580	11630	11630	11630	11630	1
416	20231106	135800	1746097950	11600	11600	11600	11600	56
417	20231106	135700	1745448350	11600	11600	11600	11600	0
418	20231106	135600	1745448350	11600	11620	11620	11600	3
419	20231106	135500	1745413530	11630	11630	11630	11620	5
420	20231106	135400	1745355390	11580	11600	11600	11580	500
421	20231106	135300	1739560390	11590	11620	11620	11590	541
422	20231106	135200	1733283190	11630	11630	11630	11630	138
423	20231106	135100	1731678250	11640	11640	11640	11640	2
424	20231106	135000	1731654970	11630	11630	11630	11630	0
425	20231106	134900	1731654970	11630	11630	11630	11630	0
426	20231106	134800	1731654970	11630	11630	11630	11630	0
427	20231106	134700	1731654970	11630	11630	11630	11630	12
428	20231106	134600	1731515410	11630	11640	11640	11630	203
429	20231106	134500	1729154490	11640	11640	11640	11640	224
430	20231106	134400	1726547130	11650	11600	11650	11590	1123
431	20231106	134300	1713509490	11600	11610	11610	11600	623
432	20231106	134200	1706281070	11610	11610	11610	11610	7
433	20231106	134100	1706199800	11610	11610	11610	11610	122
434	20231106	134000	1704783380	11610	11630	11630	11610	206
435	20231106	133900	1702391150	11620	11610	11620	11610	244
436	20231106	133800	1699557450	11610	11620	11620	11610	37
437	20231106	133700	1699127860	11620	11620	11620	11620	7
438	20231106	133600	1699046520	11620	11610	11620	11610	71
439	20231106	133500	1698222200	11610	11610	11610	11610	30
440	20231106	133400	1697873900	11600	11600	11600	11600	78
441	20231106	133300	1696969100	11610	11610	11610	11610	0
442	20231106	133200	1696969100	11610	11610	11610	11610	1
443	20231106	133100	1696957490	11610	11610	11620	11610	308
444	20231106	133000	1693381580	11620	11630	11630	11620	351
445	20231106	132900	1689302450	11630	11630	11630	11630	21
446	20231106	132800	1689058220	11620	11620	11620	11620	81
447	20231106	132700	1688117000	11620	11620	11620	11620	1
448	20231106	132600	1688105380	11620	11620	11620	11620	7
449	20231106	132500	1688024040	11630	11630	11630	11630	0
450	20231106	132400	1688024040	11630	11630	11630	11630	33
451	20231106	132300	1687640250	11590	11590	11590	11590	7
452	20231106	132200	1687559120	11590	11580	11590	11580	161
453	20231106	132100	1685694290	11580	11580	11580	11580	10
454	20231106	132000	1685578490	11580	11580	11580	11580	71
455	20231106	131900	1684756310	11580	11580	11580	11580	0
456	20231106	131800	1684756310	11580	11590	11620	11580	1401
457	20231106	131700	1668522550	11630	11590	11630	11590	5
458	20231106	131600	1668464560	11580	11630	11630	11580	1610
459	20231106	131500	1649805440	11630	11630	11630	11630	153
460	20231106	131400	1648026050	11640	11640	11640	11640	0
461	20231106	131300	1648026050	11640	11640	11640	11640	44
462	20231106	131200	1647513890	11640	11640	11640	11640	10
463	20231106	131100	1647397490	11630	11630	11630	11630	0
464	20231106	131000	1647397490	11630	11630	11630	11630	3
465	20231106	130900	1647362600	11630	11610	11630	11580	2005
466	20231106	130800	1624121080	11620	11630	11630	11620	3218
467	20231106	130700	1586724560	11630	11630	11630	11630	349
468	20231106	130600	1582665690	11630	11640	11640	11630	2032
469	20231106	130500	1559026560	11660	11640	11660	11640	161
470	20231106	130400	1557152400	11640	11640	11640	11640	401
471	20231106	130300	1552484760	11640	11640	11640	11640	20
472	20231106	130200	1552251960	11660	11660	11660	11660	24
473	20231106	130100	1551972120	11660	11640	11660	11640	120
474	20231106	130000	1550574260	11640	11640	11640	11640	13
475	20231106	125900	1550422940	11640	11640	11640	11640	0
476	20231106	125800	1550422940	11640	11660	11670	11640	488
477	20231106	125700	1544738530	11680	11680	11680	11680	0
478	20231106	125600	1544738530	11680	11680	11680	11680	0
479	20231106	125500	1544738530	11680	11680	11680	11680	3
480	20231106	125400	1544703490	11680	11680	11680	11680	305
481	20231106	125300	1541141090	11680	11670	11680	11660	543
482	20231106	125200	1534803190	11680	11670	11680	11670	114
483	20231106	125100	1533472700	11670	11670	11670	11670	0
484	20231106	125000	1533472700	11670	11680	11680	11670	216
485	20231106	124900	1530950980	11680	11680	11680	11680	37
486	20231106	124800	1530518820	11680	11680	11680	11680	10
487	20231106	124700	1530402020	11680	11680	11680	11680	38
488	20231106	124600	1529958180	11680	11680	11680	11680	42
489	20231106	124500	1529467620	11700	11700	11700	11700	0
490	20231106	124400	1529467620	11700	11700	11700	11700	2
491	20231106	124300	1529444220	11700	11680	11700	11680	120
492	20231106	124200	1528042480	11690	11700	11700	11690	101
493	20231106	124100	1526861280	11710	11710	11710	11710	0
494	20231106	124000	1526861280	11710	11710	11710	11710	2
495	20231106	123900	1526837860	11670	11680	11680	11670	150
496	20231106	123800	1525086860	11670	11670	11670	11670	0
497	20231106	123700	1525086860	11670	11730	11730	11670	65
498	20231106	123600	1524327020	11730	11690	11730	11690	51
499	20231106	123500	1523730790	11730	11710	11730	11710	132
500	20231106	123400	1522185000	11710	11700	11710	11700	21
501	20231106	123300	1521939290	11700	11690	11700	11690	236
502	20231106	123200	1519180090	11690	11690	11700	11690	107
503	20231106	123100	1517929160	11690	11690	11690	11690	10
504	20231106	123000	1517812260	11680	11660	11680	11660	9
505	20231106	122900	1517707230	11660	11660	11660	11660	0
506	20231106	122800	1517707230	11660	11660	11660	11660	30
507	20231106	122700	1517357430	11670	11670	11670	11670	3
508	20231106	122600	1517322420	11670	11670	11670	11670	50
509	20231106	122500	1516738920	11660	11660	11660	11660	0
510	20231106	122400	1516738920	11660	11660	11660	11660	89
511	20231106	122300	1515701180	11660	11670	11670	11660	41
512	20231106	122200	1515222720	11660	11660	11660	11660	50
513	20231106	122100	1514639720	11660	11630	11660	11630	94
514	20231106	122000	1513545600	11630	11630	11630	11630	17
515	20231106	121900	1513347890	11630	11630	11630	11630	5
516	20231106	121800	1513289740	11630	11640	11640	11630	333
517	20231106	121700	1509416050	11630	11630	11630	11630	0
518	20231106	121600	1509416050	11630	11650	11650	11630	699
519	20231106	121500	1501280390	11650	11650	11650	11650	3
520	20231106	121400	1501245440	11650	11650	11650	11650	591
521	20231106	121300	1494360290	11660	11660	11660	11660	255
522	20231106	121200	1491386990	11670	11670	11670	11670	0
523	20231106	121100	1491386990	11670	11670	11670	11670	12
524	20231106	121000	1491246950	11690	11690	11690	11690	0
525	20231106	120900	1491246950	11690	11690	11690	11690	0
526	20231106	120800	1491246950	11690	11690	11690	11690	4
527	20231106	120700	1491200190	11640	11650	11650	11640	443
528	20231106	120600	1486041120	11650	11650	11650	11650	0
529	20231106	120500	1486041120	11650	11660	11660	11650	277
530	20231106	120400	1482812840	11670	11690	11690	11670	4
531	20231106	120300	1482766100	11690	11690	11690	11690	0
532	20231106	120200	1482766100	11690	11670	11690	11660	503
533	20231106	120100	1476900080	11670	11680	11680	11670	593
534	20231106	120000	1469979740	11670	11690	11690	11670	1023
535	20231106	115900	1458026140	11700	11710	11710	11700	2293
536	20231106	115800	1431198030	11730	11700	11730	11700	2135
537	20231106	115700	1406214240	11700	11710	11710	11700	585
538	20231106	115600	1399366390	11710	11720	11740	11710	662
539	20231106	115500	1391613380	11740	11720	11740	11720	2
540	20231106	115400	1391589920	11720	11720	11720	11720	69
541	20231106	115300	1390781240	11720	11720	11720	11720	702
542	20231106	115200	1382553800	11710	11720	11720	11710	1675
543	20231106	115100	1362938850	11720	11720	11720	11720	50
544	20231106	115000	1362352850	11720	11730	11740	11720	409
545	20231106	114900	1357557100	11740	11740	11740	11740	0
546	20231106	114800	1357557100	11740	11730	11740	11730	15
547	20231106	114700	1357381070	11730	11730	11730	11730	13
548	20231106	114600	1357228580	11740	11730	11740	11730	85
549	20231106	114500	1356231460	11730	11730	11730	11730	426
550	20231106	114400	1351234480	11740	11740	11740	11740	1
551	20231106	114300	1351222740	11740	11730	11740	11730	66
552	20231106	114200	1350448460	11730	11730	11730	11730	44
553	20231106	114100	1349932340	11730	11720	11740	11720	16
554	20231106	114000	1349744670	11720	11730	11740	11720	1099
555	20231106	113900	1336858110	11730	11730	11730	11730	33
556	20231106	113800	1336471020	11730	11730	11730	11730	41
557	20231106	113700	1335990090	11720	11730	11730	11720	101
558	20231106	113600	1334805370	11730	11730	11730	11730	174
559	20231106	113500	1332764350	11730	11730	11730	11730	112
560	20231106	113400	1331450590	11730	11720	11730	11720	301
561	20231106	113300	1327922860	11720	11730	11730	11710	777
562	20231106	113200	1318815650	11710	11720	11720	11710	86
563	20231106	113100	1317808470	11720	11720	11720	11720	600
564	20231106	113000	1310776470	11730	11730	11730	11730	120
565	20231106	112900	1309368870	11730	11730	11730	11730	211
566	20231106	112800	1306893840	11720	11740	11740	11720	208
567	20231106	112700	1304454550	11740	11740	11740	11740	191
568	20231106	112600	1302212210	11740	11740	11740	11740	160
569	20231106	112500	1300333810	11740	11740	11740	11740	315
570	20231106	112400	1296635710	11760	11750	11760	11750	5
571	20231106	112300	1296576920	11750	11750	11750	11750	138
572	20231106	112200	1294955420	11760	11770	11770	11750	365
573	20231106	112100	1290663220	11770	11760	11770	11760	95
574	20231106	112000	1289546000	11760	11760	11760	11750	58
575	20231106	111900	1288863930	11760	11750	11760	11750	377
576	20231106	111800	1284431910	11750	11750	11750	11750	30
577	20231106	111700	1284079410	11750	11750	11750	11740	891
578	20231106	111600	1273614360	11750	11750	11750	11740	457
579	20231106	111500	1268245600	11750	11750	11750	11750	346
580	20231106	111400	1264180100	11750	11750	11750	11740	1724
581	20231106	111300	1243926430	11740	11740	11740	11740	220
582	20231106	111200	1241343630	11740	11750	11750	11740	51
583	20231106	111100	1240744880	11710	11710	11710	11710	330
584	20231106	111000	1236880580	11710	11720	11720	11710	1008
585	20231106	110900	1225072350	11720	11750	11750	11720	248
586	20231106	110800	1222162580	11720	11740	11740	11720	111
587	20231106	110700	1220861190	11720	11720	11720	11720	8
588	20231106	110600	1220767430	11760	11760	11760	11760	6
589	20231106	110500	1220696870	11760	11750	11760	11750	100
590	20231106	110400	1219520880	11710	11720	11720	11710	6
591	20231106	110300	1219450580	11710	11760	11760	11710	31
592	20231106	110200	1219086520	11760	11750	11760	11750	3
593	20231106	110100	1219051250	11760	11760	11760	11760	0
594	20231106	110000	1219051250	11760	11760	11760	11760	0
595	20231106	105900	1219051250	11760	11770	11770	11760	56
596	20231106	105800	1218392160	11760	11760	11760	11760	234
597	20231106	105700	1215640320	11760	11770	11770	11760	238
598	20231106	105600	1212840320	11760	11760	11760	11760	453
599	20231106	105500	1207513040	11700	11770	11780	11690	2856
600	20231106	105400	1174044870	11770	11760	11770	11760	242
601	20231106	105300	1171198550	11760	11770	11770	11760	625
602	20231106	105200	1163845220	11770	11760	11770	11760	114
603	20231106	105100	1162503990	11740	11740	11770	11720	555
604	20231106	105000	1155995190	11740	11760	11760	11740	109
605	20231106	104900	1154714670	11760	11760	11770	11760	270
606	20231106	104800	1151538020	11760	11780	11780	11760	585
607	20231106	104700	1144648590	11770	11770	11770	11770	127
608	20231106	104600	1143153800	11780	11790	11790	11770	766
609	20231106	104500	1134126490	11780	11750	11780	11750	1613
610	20231106	104400	1115146160	11750	11750	11750	11750	8
611	20231106	104300	1115052160	11750	11760	11760	11750	14
612	20231106	104200	1114887580	11760	11720	11760	11700	5259
613	20231106	104100	1053204500	11720	11720	11720	11720	3
614	20231106	104000	1053169340	11720	11720	11720	11720	234
615	20231106	103900	1050426860	11690	11710	11710	11690	825
616	20231106	103800	1040780870	11710	11710	11710	11710	130
617	20231106	103700	1039258570	11700	11700	11700	11700	346
618	20231106	103600	1035210370	11720	11710	11720	11710	439
619	20231106	103500	1030065820	11710	11690	11710	11690	3412
620	20231106	103400	990153610	11690	11690	11690	11690	3
621	20231106	103300	990118540	11680	11680	11680	11680	11
622	20231106	103200	989990060	11670	11680	11680	11670	170
623	20231106	103100	988004660	11690	11690	11690	11690	83
624	20231106	103000	987034390	11680	11680	11680	11680	0
625	20231106	102900	987034390	11680	11680	11680	11680	67
626	20231106	102800	986251830	11700	11700	11700	11700	16
627	20231106	102700	986064630	11710	11710	11710	11700	8
628	20231106	102600	985971000	11710	11710	11710	11710	330
629	20231106	102500	982106700	11700	11660	11700	11660	300
630	20231106	102400	978598700	11700	11700	11700	11700	0
631	20231106	102300	978598700	11700	11700	11700	11700	3
632	20231106	102200	978563600	11640	11700	11700	11640	730
633	20231106	102100	970052620	11650	11700	11700	11650	185
634	20231106	102000	967895430	11700	11700	11700	11700	0
635	20231106	101900	967895430	11700	11690	11700	11690	110
636	20231106	101800	966608760	11700	11650	11700	11640	690
637	20231106	101700	958564760	11650	11670	11670	11650	84
638	20231106	101600	957586010	11650	11700	11700	11650	364
639	20231106	101500	953327310	11700	11690	11700	11680	378
640	20231106	101400	948908910	11680	11680	11680	11680	0
641	20231106	101300	948908910	11680	11650	11680	11640	525
642	20231106	101200	942791090	11680	11670	11680	11670	401
643	20231106	101100	938108760	11630	11640	11640	11630	200
644	20231106	101000	935781760	11670	11640	11670	11640	1096
645	20231106	100900	923015750	11630	11630	11640	11630	156
646	20231106	100800	921201380	11630	11630	11630	11630	283
647	20231106	100700	917910090	11620	11630	11630	11620	818
648	20231106	100600	908402370	11630	11630	11630	11630	121
649	20231106	100500	906995140	11610	11630	11630	11610	538
650	20231106	100400	900748820	11630	11630	11630	11620	599
651	20231106	100300	893788180	11630	11630	11650	11620	3873
652	20231106	100200	848741840	11630	11650	11650	11630	2980
653	20231106	100100	814065940	11650	11650	11670	11640	670
654	20231106	100000	806262490	11670	11670	11670	11670	2
655	20231106	095900	806239150	11650	11670	11670	11650	513
656	20231106	095800	800254240	11670	11670	11670	11670	38
657	20231106	095700	799810780	11670	11670	11680	11670	564
658	20231106	095600	793228800	11670	11660	11670	11650	114
659	20231106	095500	791899620	11650	11660	11660	11650	5
660	20231106	095400	791841350	11670	11650	11670	11650	279
661	20231106	095300	788587970	11670	11640	11670	11640	19
662	20231106	095200	788366660	11680	11680	11680	11680	100
663	20231106	095100	787198660	11680	11640	11680	11640	1071
664	20231106	095000	774716620	11650	11650	11650	11640	427
665	20231106	094900	769742080	11680	11660	11680	11660	586
666	20231106	094800	762901480	11660	11690	11690	11660	157
667	20231106	094700	761070350	11660	11680	11690	11660	87
668	20231106	094600	760054240	11660	11680	11680	11660	171
669	20231106	094500	758058460	11670	11680	11680	11670	30
670	20231106	094400	757708210	11680	11670	11680	11660	797
671	20231106	094300	748407410	11670	11670	11670	11650	316
672	20231106	094200	744723450	11660	11640	11660	11640	23
673	20231106	094100	744455480	11670	11650	11680	11640	583
674	20231106	094000	737659710	11640	11670	11670	11640	120
675	20231106	093900	736261060	11680	11650	11690	11630	1568
676	20231106	093800	717987140	11640	11630	11650	11630	215
677	20231106	093700	715485390	11640	11610	11640	11600	2130
678	20231106	093600	690718600	11610	11620	11620	11600	267
679	20231106	093500	687618610	11620	11620	11620	11610	801
680	20231106	093400	678318240	11630	11620	11630	11600	557
681	20231106	093300	671850390	11620	11610	11620	11610	168
682	20231106	093200	669899010	11600	11640	11640	11600	548
683	20231106	093100	663535990	11650	11620	11650	11620	1526
684	20231106	093000	645775870	11630	11590	11630	11590	165
685	20231106	092900	643863320	11580	11570	11650	11570	816
686	20231106	092800	634366820	11570	11620	11620	11570	1670
687	20231106	092700	615005370	11620	11630	11630	11610	1165
688	20231106	092600	601469540	11630	11650	11650	11630	985
689	20231106	092500	590005430	11630	11650	11650	11630	1624
690	20231106	092400	571116090	11650	11650	11650	11640	514
691	20231106	092300	565128780	11650	11660	11660	11650	194
692	20231106	092200	562867940	11650	11650	11660	11650	449
693	20231106	092100	557637080	11650	11640	11680	11640	750
694	20231106	092000	548900950	11640	11630	11640	11620	499
695	20231106	091900	543095650	11620	11660	11680	11600	2298
696	20231106	091800	516306670	11670	11680	11680	11670	221
697	20231106	091700	513727590	11670	11680	11700	11670	2652
698	20231106	091600	482739360	11690	11700	11710	11690	1115
699	20231106	091500	469699780	11710	11700	11710	11700	286
700	20231106	091400	466352270	11700	11700	11700	11700	548
701	20231106	091300	459940670	11700	11700	11710	11690	807
702	20231106	091200	450500110	11700	11700	11710	11670	722
703	20231106	091100	442053800	11710	11740	11740	11680	1872
704	20231106	091000	420139570	11740	11780	11780	11740	927
705	20231106	090900	409245500	11770	11790	11790	11760	5267
706	20231106	090800	347255650	11790	11760	11790	11760	3079
707	20231106	090700	311001580	11760	11720	11760	11700	2452
708	20231106	090600	282213870	11700	11690	11710	11690	2216
709	20231106	090500	256292480	11690	11680	11700	11680	1071
710	20231106	090400	243772840	11690	11690	11700	11680	4064
711	20231106	090300	196245120	11690	11700	11770	11690	4598
712	20231106	090200	142450220	11700	11760	11800	11680	1206
713	20231106	090100	128336710	11820	11820	11820	11670	4526
714	20231106	090000	74940380	11820	11560	11820	11560	6421