KissMeData/045660/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192600	1686833930	12450	12450	12450	12450	3075
3	20231106	192500	1686833930	12450	12450	12450	12450	0
4	20231106	192400	1686833930	12450	12450	12450	12450	0
5	20231106	192300	1686833930	12450	12450	12450	12450	0
6	20231106	192200	1686833930	12450	12450	12450	12450	0
7	20231106	192100	1686833930	12450	12450	12450	12450	0
8	20231106	192000	1686833930	12450	12450	12450	12450	0
9	20231106	191900	1686833930	12450	12450	12450	12450	0
10	20231106	191800	1686833930	12450	12450	12450	12450	0
11	20231106	191700	1686833930	12450	12450	12450	12450	0
12	20231106	191600	1686833930	12450	12450	12450	12450	0
13	20231106	191500	1686833930	12450	12450	12450	12450	0
14	20231106	191400	1686833930	12450	12450	12450	12450	0
15	20231106	191300	1686833930	12450	12450	12450	12450	0
16	20231106	191200	1686833930	12450	12450	12450	12450	0
17	20231106	191100	1686833930	12450	12450	12450	12450	0
18	20231106	191000	1686833930	12450	12450	12450	12450	0
19	20231106	190900	1686833930	12450	12450	12450	12450	0
20	20231106	190800	1686833930	12450	12450	12450	12450	0
21	20231106	190700	1686833930	12450	12450	12450	12450	0
22	20231106	190600	1686833930	12450	12450	12450	12450	0
23	20231106	190500	1686833930	12450	12450	12450	12450	0
24	20231106	190400	1686833930	12450	12450	12450	12450	0
25	20231106	190300	1686833930	12450	12450	12450	12450	0
26	20231106	190200	1686833930	12450	12450	12450	12450	0
27	20231106	190100	1686833930	12450	12450	12450	12450	0
28	20231106	190000	1686833930	12450	12450	12450	12450	0
29	20231106	185900	1686833930	12450	12450	12450	12450	0
30	20231106	185800	1686833930	12450	12450	12450	12450	0
31	20231106	185700	1686833930	12450	12450	12450	12450	0
32	20231106	185600	1686833930	12450	12450	12450	12450	3075
33	20231106	185500	1686833930	12450	12450	12450	12450	0
34	20231106	185400	1686833930	12450	12450	12450	12450	0
35	20231106	185300	1686833930	12450	12450	12450	12450	0
36	20231106	185200	1686833930	12450	12450	12450	12450	0
37	20231106	185100	1686833930	12450	12450	12450	12450	0
38	20231106	185000	1686833930	12450	12450	12450	12450	0
39	20231106	184900	1686833930	12450	12450	12450	12450	0
40	20231106	184800	1686833930	12450	12450	12450	12450	0
41	20231106	184700	1686833930	12450	12450	12450	12450	0
42	20231106	184600	1686833930	12450	12450	12450	12450	0
43	20231106	184500	1686833930	12450	12450	12450	12450	0
44	20231106	184400	1686833930	12450	12450	12450	12450	0
45	20231106	184300	1686833930	12450	12450	12450	12450	0
46	20231106	184200	1686833930	12450	12450	12450	12450	0
47	20231106	184100	1686833930	12450	12450	12450	12450	0
48	20231106	184000	1686833930	12450	12450	12450	12450	0
49	20231106	183900	1686833930	12450	12450	12450	12450	0
50	20231106	183800	1686833930	12450	12450	12450	12450	0
51	20231106	183700	1686833930	12450	12450	12450	12450	0
52	20231106	183600	1686833930	12450	12450	12450	12450	0
53	20231106	183500	1686833930	12450	12450	12450	12450	0
54	20231106	183400	1686833930	12450	12450	12450	12450	0
55	20231106	183300	1686833930	12450	12450	12450	12450	0
56	20231106	183200	1686833930	12450	12450	12450	12450	0
57	20231106	183100	1686833930	12450	12450	12450	12450	0
58	20231106	183000	1686833930	12450	12450	12450	12450	0
59	20231106	182900	1686833930	12450	12450	12450	12450	0
60	20231106	182800	1686833930	12450	12450	12450	12450	0
61	20231106	182700	1686833930	12450	12450	12450	12450	0
62	20231106	182600	1686833930	12450	12450	12450	12450	3075
63	20231106	182500	1686833930	12450	12450	12450	12450	0
64	20231106	182400	1686833930	12450	12450	12450	12450	0
65	20231106	182300	1686833930	12450	12450	12450	12450	0
66	20231106	182200	1686833930	12450	12450	12450	12450	0
67	20231106	182100	1686833930	12450	12450	12450	12450	0
68	20231106	182000	1686833930	12450	12450	12450	12450	0
69	20231106	181900	1686833930	12450	12450	12450	12450	0
70	20231106	181800	1686833930	12450	12450	12450	12450	0
71	20231106	181700	1686833930	12450	12450	12450	12450	0
72	20231106	181600	1686833930	12450	12450	12450	12450	0
73	20231106	181500	1686833930	12450	12450	12450	12450	0
74	20231106	181400	1686833930	12450	12450	12450	12450	0
75	20231106	181300	1686833930	12450	12450	12450	12450	0
76	20231106	181200	1686833930	12450	12450	12450	12450	0
77	20231106	181100	1686833930	12450	12450	12450	12450	0
78	20231106	181000	1686833930	12450	12450	12450	12450	0
79	20231106	180900	1686833930	12450	12450	12450	12450	0
80	20231106	180800	1686833930	12450	12450	12450	12450	0
81	20231106	180700	1686833930	12450	12450	12450	12450	0
82	20231106	180600	1686833930	12450	12450	12450	12450	0
83	20231106	180500	1686833930	12450	12450	12450	12450	0
84	20231106	180400	1686833930	12450	12450	12450	12450	0
85	20231106	180300	1686833930	12450	12450	12450	12450	0
86	20231106	180200	1686833930	12450	12450	12450	12450	0
87	20231106	180100	1686833930	12450	12450	12450	12450	0
88	20231106	180000	1686833930	12450	12450	12450	12450	0
89	20231106	175900	1686833930	12450	12450	12450	12450	0
90	20231106	175800	1686833930	12450	12450	12450	12450	0
91	20231106	175700	1686833930	12450	12450	12450	12450	0
92	20231106	175600	1686833930	12450	12450	12450	12450	3075
93	20231106	175500	1686833930	12450	12450	12450	12450	0
94	20231106	175400	1686833930	12450	12450	12450	12450	0
95	20231106	175300	1686833930	12450	12450	12450	12450	0
96	20231106	175200	1686833930	12450	12450	12450	12450	0
97	20231106	175100	1686833930	12450	12450	12450	12450	0
98	20231106	175000	1686833930	12450	12450	12450	12450	0
99	20231106	174900	1686833930	12450	12450	12450	12450	0
100	20231106	174800	1686833930	12450	12450	12450	12450	0
101	20231106	174700	1686833930	12450	12450	12450	12450	0
102	20231106	174600	1686833930	12450	12450	12450	12450	0
103	20231106	174500	1686833930	12450	12450	12450	12450	0
104	20231106	174400	1686833930	12450	12450	12450	12450	0
105	20231106	174300	1686833930	12450	12450	12450	12450	0
106	20231106	174200	1686833930	12450	12450	12450	12450	0
107	20231106	174100	1686833930	12450	12450	12450	12450	0
108	20231106	174000	1686833930	12450	12450	12450	12450	0
109	20231106	173900	1686833930	12450	12450	12450	12450	0
110	20231106	173800	1686833930	12450	12450	12450	12450	0
111	20231106	173700	1686833930	12450	12450	12450	12450	0
112	20231106	173600	1686833930	12450	12450	12450	12450	0
113	20231106	173500	1686833930	12450	12450	12450	12450	0
114	20231106	173400	1686833930	12450	12450	12450	12450	0
115	20231106	173300	1686833930	12450	12450	12450	12450	0
116	20231106	173200	1686833930	12450	12450	12450	12450	0
117	20231106	173100	1686833930	12450	12450	12450	12450	0
118	20231106	173000	1686833930	12450	12450	12450	12450	0
119	20231106	172900	1686833930	12450	12450	12450	12450	0
120	20231106	172800	1686833930	12450	12450	12450	12450	0
121	20231106	172700	1686833930	12450	12450	12450	12450	0
122	20231106	172600	1686833930	12450	12450	12450	12450	3075
123	20231106	172500	1686833930	12450	12450	12450	12450	0
124	20231106	172400	1686833930	12450	12450	12450	12450	0
125	20231106	172300	1686833930	12450	12450	12450	12450	0
126	20231106	172200	1686833930	12450	12450	12450	12450	0
127	20231106	172100	1686833930	12450	12450	12450	12450	0
128	20231106	172000	1686833930	12450	12450	12450	12450	0
129	20231106	171900	1686833930	12450	12450	12450	12450	0
130	20231106	171800	1686833930	12450	12450	12450	12450	0
131	20231106	171700	1686833930	12450	12450	12450	12450	0
132	20231106	171600	1686833930	12450	12450	12450	12450	0
133	20231106	171500	1686833930	12450	12450	12450	12450	0
134	20231106	171400	1686833930	12450	12450	12450	12450	0
135	20231106	171300	1686833930	12450	12450	12450	12450	0
136	20231106	171200	1686833930	12450	12450	12450	12450	0
137	20231106	171100	1686833930	12450	12450	12450	12450	0
138	20231106	171000	1686833930	12450	12450	12450	12450	0
139	20231106	170900	1686833930	12450	12450	12450	12450	0
140	20231106	170800	1686833930	12450	12450	12450	12450	0
141	20231106	170700	1686833930	12450	12450	12450	12450	0
142	20231106	170600	1686833930	12450	12450	12450	12450	0
143	20231106	170500	1686833930	12450	12450	12450	12450	0
144	20231106	170400	1686833930	12450	12450	12450	12450	0
145	20231106	170300	1686833930	12450	12450	12450	12450	0
146	20231106	170200	1686833930	12450	12450	12450	12450	0
147	20231106	170100	1686833930	12450	12450	12450	12450	0
148	20231106	170000	1686833930	12450	12450	12450	12450	0
149	20231106	165900	1686833930	12450	12450	12450	12450	0
150	20231106	165800	1686833930	12450	12450	12450	12450	0
151	20231106	165700	1686833930	12450	12450	12450	12450	0
152	20231106	165600	1686833930	12450	12450	12450	12450	3075
153	20231106	165500	1686833930	12450	12450	12450	12450	0
154	20231106	165400	1686833930	12450	12450	12450	12450	0
155	20231106	165300	1686833930	12450	12450	12450	12450	0
156	20231106	165200	1686833930	12450	12450	12450	12450	0
157	20231106	165100	1686833930	12450	12450	12450	12450	0
158	20231106	165000	1686833930	12450	12450	12450	12450	0
159	20231106	164900	1686833930	12450	12450	12450	12450	0
160	20231106	164800	1686833930	12450	12450	12450	12450	0
161	20231106	164700	1686833930	12450	12450	12450	12450	0
162	20231106	164600	1686833930	12450	12450	12450	12450	0
163	20231106	164500	1686833930	12450	12450	12450	12450	0
164	20231106	164400	1686833930	12450	12450	12450	12450	0
165	20231106	164300	1686833930	12450	12450	12450	12450	0
166	20231106	164200	1686833930	12450	12450	12450	12450	0
167	20231106	164100	1686833930	12450	12450	12450	12450	0
168	20231106	164000	1686833930	12450	12450	12450	12450	0
169	20231106	163900	1686833930	12450	12450	12450	12450	0
170	20231106	163800	1686833930	12450	12450	12450	12450	0
171	20231106	163700	1686833930	12450	12450	12450	12450	0
172	20231106	163600	1686833930	12450	12450	12450	12450	0
173	20231106	163500	1686833930	12450	12450	12450	12450	0
174	20231106	163400	1686833930	12450	12450	12450	12450	0
175	20231106	163300	1686833930	12450	12450	12450	12450	0
176	20231106	163200	1686833930	12450	12450	12450	12450	0
177	20231106	163100	1686833930	12450	12450	12450	12450	0
178	20231106	163000	1686833930	12450	12450	12450	12450	0
179	20231106	162900	1686833930	12450	12450	12450	12450	0
180	20231106	162800	1686833930	12450	12450	12450	12450	0
181	20231106	162700	1686833930	12450	12450	12450	12450	0
182	20231106	162600	1686833930	12450	12450	12450	12450	3075
183	20231106	162500	1686833930	12450	12450	12450	12450	0
184	20231106	162400	1686833930	12450	12450	12450	12450	0
185	20231106	162300	1686833930	12450	12450	12450	12450	0
186	20231106	162200	1686833930	12450	12450	12450	12450	0
187	20231106	162100	1686833930	12450	12450	12450	12450	0
188	20231106	162000	1686833930	12450	12450	12450	12450	0
189	20231106	161900	1686833930	12450	12450	12450	12450	0
190	20231106	161800	1686833930	12450	12450	12450	12450	0
191	20231106	161700	1686833930	12450	12450	12450	12450	0
192	20231106	161600	1686833930	12450	12450	12450	12450	0
193	20231106	161500	1686833930	12450	12450	12450	12450	0
194	20231106	161400	1686833930	12450	12450	12450	12450	0
195	20231106	161300	1686833930	12450	12450	12450	12450	0
196	20231106	161200	1686833930	12450	12450	12450	12450	0
197	20231106	161100	1686833930	12450	12450	12450	12450	0
198	20231106	161000	1686833930	12450	12450	12450	12450	0
199	20231106	160900	1686833930	12450	12450	12450	12450	0
200	20231106	160800	1686833930	12450	12450	12450	12450	0
201	20231106	160700	1686833930	12450	12450	12450	12450	0
202	20231106	160600	1686833930	12450	12450	12450	12450	0
203	20231106	160500	1686833930	12450	12450	12450	12450	0
204	20231106	160400	1686833930	12450	12450	12450	12450	0
205	20231106	160300	1686833930	12450	12450	12450	12450	0
206	20231106	160200	1686833930	12450	12450	12450	12450	0
207	20231106	160100	1686833930	12450	12450	12450	12450	0
208	20231106	160000	1686833930	12450	12450	12450	12450	0
209	20231106	155900	1686833930	12450	12450	12450	12450	0
210	20231106	155800	1686833930	12450	12450	12450	12450	0
211	20231106	155700	1686833930	12450	12450	12450	12450	0
212	20231106	155600	1686833930	12450	12450	12450	12450	3075
213	20231106	155500	1686833930	12450	12450	12450	12450	0
214	20231106	155400	1686833930	12450	12450	12450	12450	0
215	20231106	155300	1686833930	12450	12450	12450	12450	0
216	20231106	155200	1686833930	12450	12450	12450	12450	0
217	20231106	155100	1686833930	12450	12450	12450	12450	0
218	20231106	155000	1686833930	12450	12450	12450	12450	0
219	20231106	154900	1686833930	12450	12450	12450	12450	0
220	20231106	154800	1686833930	12450	12450	12450	12450	0
221	20231106	154700	1686833930	12450	12450	12450	12450	0
222	20231106	154600	1686833930	12450	12450	12450	12450	0
223	20231106	154500	1686833930	12450	12450	12450	12450	0
224	20231106	154400	1686833930	12450	12450	12450	12450	0
225	20231106	154300	1686833930	12450	12450	12450	12450	0
226	20231106	154200	1686833930	12450	12450	12450	12450	0
227	20231106	154100	1686833930	12450	12450	12450	12450	0
228	20231106	154000	1686833930	12450	12450	12450	12450	0
229	20231106	153900	1686833930	12450	12450	12450	12450	0
230	20231106	153800	1686833930	12450	12450	12450	12450	0
231	20231106	153700	1686833930	12450	12450	12450	12450	0
232	20231106	153600	1686833930	12450	12450	12450	12450	0
233	20231106	153500	1686833930	12450	12450	12450	12450	0
234	20231106	153400	1686833930	12450	12450	12450	12450	0
235	20231106	153300	1686833930	12450	12450	12450	12450	0
236	20231106	153200	1686833930	12450	12450	12450	12450	0
237	20231106	153100	1686833930	12450	12450	12450	12450	0
238	20231106	153000	1686833930	12450	12450	12450	12450	3075
239	20231106	152900	1648550180	12490	12490	12490	12490	0
240	20231106	152800	1648550180	12490	12490	12490	12490	0
241	20231106	152700	1648550180	12490	12490	12490	12490	0
242	20231106	152600	1648550180	12490	12490	12490	12490	0
243	20231106	152500	1648550180	12490	12490	12490	12490	0
244	20231106	152400	1648550180	12490	12490	12490	12490	0
245	20231106	152300	1648550180	12490	12490	12490	12490	0
246	20231106	152200	1648550180	12490	12490	12490	12490	0
247	20231106	152100	1648550180	12490	12490	12490	12490	0
248	20231106	152000	1648550180	12490	12490	12490	12490	0
249	20231106	151900	1648550180	12490	12490	12490	12440	888
250	20231106	151800	1637492070	12490	12490	12490	12490	0
251	20231106	151700	1637492070	12490	12450	12490	12450	127
252	20231106	151600	1635909840	12450	12490	12490	12450	102
253	20231106	151500	1634639860	12440	12440	12440	12440	200
254	20231106	151400	1632151860	12440	12490	12490	12440	14
255	20231106	151300	1631977650	12450	12500	12500	12450	970
256	20231106	151200	1619897650	12500	12500	12500	12500	0
257	20231106	151100	1619897650	12500	12500	12500	12500	202
258	20231106	151000	1617372650	12500	12450	12500	12450	1320
259	20231106	150900	1600877320	12450	12450	12450	12450	1
260	20231106	150800	1600864870	12430	12450	12450	12430	237
261	20231106	150700	1597914580	12450	12450	12460	12450	533
262	20231106	150600	1591278230	12470	12450	12470	12450	125
263	20231106	150500	1589721690	12440	12450	12450	12440	170
264	20231106	150400	1587606190	12450	12450	12450	12450	0
265	20231106	150300	1587606190	12450	12450	12450	12450	1
266	20231106	150200	1587593740	12440	12430	12440	12430	17
267	20231106	150100	1587382280	12450	12450	12450	12450	1
268	20231106	150000	1587369830	12420	12450	12450	12420	857
269	20231106	145900	1576720690	12450	12460	12460	12450	601
270	20231106	145800	1569237920	12470	12470	12470	12470	115
271	20231106	145700	1567803870	12480	12480	12480	12480	10
272	20231106	145600	1567679070	12480	12480	12480	12480	200
273	20231106	145500	1565183070	12500	12500	12500	12500	5
274	20231106	145400	1565120570	12510	12520	12520	12510	113
275	20231106	145300	1563706760	12540	12540	12540	12540	0
276	20231106	145200	1563706760	12540	12540	12540	12540	0
277	20231106	145100	1563706760	12540	12540	12550	12540	386
278	20231106	145000	1558865440	12540	12540	12550	12540	279
279	20231106	144900	1555366770	12530	12520	12530	12520	422
280	20231106	144800	1550079990	12500	12500	12500	12500	7
281	20231106	144700	1549992490	12480	12480	12480	12480	118
282	20231106	144600	1548519850	12470	12470	12470	12470	0
283	20231106	144500	1548519850	12470	12470	12470	12470	0
284	20231106	144400	1548519850	12470	12460	12470	12460	225
285	20231106	144300	1545716230	12460	12460	12460	12460	60
286	20231106	144200	1544968630	12460	12470	12470	12460	201
287	20231106	144100	1542462660	12470	12470	12470	12470	30
288	20231106	144000	1542088560	12470	12470	12470	12470	16
289	20231106	143900	1541889040	12470	12470	12470	12470	0
290	20231106	143800	1541889040	12470	12470	12470	12470	0
291	20231106	143700	1541889040	12470	12470	12470	12470	0
292	20231106	143600	1541889040	12470	12470	12470	12470	1
293	20231106	143500	1541876570	12470	12470	12470	12470	136
294	20231106	143400	1540180650	12510	12510	12510	12510	0
295	20231106	143300	1540180650	12510	12500	12510	12500	878
296	20231106	143200	1529202650	12500	12500	12500	12500	122
297	20231106	143100	1527677650	12490	12490	12490	12490	0
298	20231106	143000	1527677650	12490	12490	12490	12490	0
299	20231106	142900	1527677650	12490	12500	12500	12490	27
300	20231106	142800	1527340170	12500	12500	12500	12500	75
301	20231106	142700	1526402670	12500	12500	12500	12500	20
302	20231106	142600	1526152670	12500	12500	12500	12500	0
303	20231106	142500	1526152670	12500	12500	12500	12500	42
304	20231106	142400	1525627670	12500	12500	12500	12500	0
305	20231106	142300	1525627670	12500	12500	12500	12500	0
306	20231106	142200	1525627670	12500	12500	12500	12500	0
307	20231106	142100	1525627670	12500	12500	12500	12500	1
308	20231106	142000	1525615170	12500	12500	12500	12500	10
309	20231106	141900	1525490170	12500	12460	12500	12460	28
310	20231106	141800	1525140970	12450	12450	12450	12450	0
311	20231106	141700	1525140970	12450	12450	12450	12440	86
312	20231106	141600	1524070670	12450	12450	12450	12450	96
313	20231106	141500	1522875470	12500	12500	12500	12500	0
314	20231106	141400	1522875470	12500	12550	12570	12500	3200
315	20231106	141300	1482852370	12550	12560	12560	12550	514
316	20231106	141200	1476396540	12560	12560	12560	12560	95
317	20231106	141100	1475203340	12570	12570	12570	12570	13
318	20231106	141000	1475039930	12560	12560	12560	12560	257
319	20231106	140900	1471812010	12560	12560	12560	12560	2
320	20231106	140800	1471786890	12520	12520	12520	12520	59
321	20231106	140700	1471048210	12560	12530	12560	12520	621
322	20231106	140600	1463272250	12560	12560	12560	12560	40
323	20231106	140500	1462769850	12570	12570	12570	12570	0
324	20231106	140400	1462769850	12570	12540	12570	12540	9
325	20231106	140300	1462656900	12520	12520	12520	12520	5
326	20231106	140200	1462594300	12500	12500	12500	12500	0
327	20231106	140100	1462594300	12500	12500	12500	12500	1
328	20231106	140000	1462581800	12500	12500	12500	12500	183
329	20231106	135900	1460294300	12500	12500	12500	12500	29
330	20231106	135800	1459931800	12520	12520	12520	12520	8
331	20231106	135700	1459831640	12500	12500	12500	12500	13
332	20231106	135600	1459669140	12500	12500	12500	12500	20
333	20231106	135500	1459419140	12500	12510	12510	12500	84
334	20231106	135400	1458368800	12510	12520	12520	12510	6
335	20231106	135300	1458293730	12500	12530	12540	12500	3588
336	20231106	135200	1413379190	12530	12530	12530	12530	60
337	20231106	135100	1412627390	12530	12510	12530	12510	740
338	20231106	135000	1403369880	12510	12500	12510	12500	1061
339	20231106	134900	1390107370	12440	12440	12440	12440	0
340	20231106	134800	1390107370	12440	12440	12440	12440	29
341	20231106	134700	1389746610	12420	12420	12420	12420	0
342	20231106	134600	1389746610	12420	12420	12420	12420	0
343	20231106	134500	1389746610	12420	12420	12420	12420	59
344	20231106	134400	1389013830	12420	12420	12420	12420	77
345	20231106	134300	1388057490	12410	12430	12440	12410	87
346	20231106	134200	1386977370	12430	12410	12430	12410	82
347	20231106	134100	1385958670	12410	12410	12410	12410	81
348	20231106	134000	1384953460	12410	12410	12410	12410	74
349	20231106	133900	1384035120	12400	12400	12400	12400	11
350	20231106	133800	1383898720	12400	12400	12400	12400	8
351	20231106	133700	1383799520	12400	12400	12400	12400	1
352	20231106	133600	1383787120	12400	12400	12400	12400	0
353	20231106	133500	1383787120	12400	12400	12400	12400	10
354	20231106	133400	1383663120	12400	12400	12400	12400	100
355	20231106	133300	1382423120	12400	12400	12400	12400	38
356	20231106	133200	1381951920	12400	12400	12400	12400	10
357	20231106	133100	1381827920	12400	12400	12400	12400	0
358	20231106	133000	1381827920	12400	12400	12400	12400	0
359	20231106	132900	1381827920	12400	12400	12400	12400	8
360	20231106	132800	1381728720	12400	12400	12400	12400	125
361	20231106	132700	1380178720	12400	12410	12410	12400	69
362	20231106	132600	1379323050	12410	12410	12410	12410	30
363	20231106	132500	1378950750	12400	12400	12400	12400	493
364	20231106	132400	1372837550	12400	12400	12400	12400	0
365	20231106	132300	1372837550	12400	12400	12400	12400	11
366	20231106	132200	1372701150	12400	12400	12400	12400	367
367	20231106	132100	1368150350	12370	12370	12370	12370	0
368	20231106	132000	1368150350	12370	12370	12370	12370	0
369	20231106	131900	1368150350	12370	12370	12370	12370	0
370	20231106	131800	1368150350	12370	12370	12370	12370	0
371	20231106	131700	1368150350	12370	12370	12370	12370	0
372	20231106	131600	1368150350	12370	12370	12370	12370	3
373	20231106	131500	1368113240	12370	12400	12400	12370	524
374	20231106	131400	1361620610	12400	12400	12400	12400	40
375	20231106	131300	1361124610	12400	12400	12400	12400	260
376	20231106	131200	1357900610	12400	12420	12420	12400	1245
377	20231106	131100	1342453840	12420	12420	12420	12420	155
378	20231106	131000	1340528740	12430	12430	12430	12430	80
379	20231106	130900	1339534340	12420	12420	12420	12420	101
380	20231106	130800	1338279920	12420	12420	12420	12420	50
381	20231106	130700	1337658920	12430	12420	12430	12420	140
382	20231106	130600	1335919720	12420	12430	12430	12420	77
383	20231106	130500	1334962660	12430	12430	12430	12430	24
384	20231106	130400	1334664340	12440	12440	12440	12440	0
385	20231106	130300	1334664340	12440	12440	12440	12440	0
386	20231106	130200	1334664340	12440	12440	12440	12440	0
387	20231106	130100	1334664340	12440	12440	12440	12440	43
388	20231106	130000	1334129420	12440	12440	12440	12440	271
389	20231106	125900	1330758180	12440	12440	12440	12440	0
390	20231106	125800	1330758180	12440	12440	12440	12440	11
391	20231106	125700	1330621340	12440	12440	12440	12440	0
392	20231106	125600	1330621340	12440	12440	12440	12440	18
393	20231106	125500	1330397420	12440	12440	12440	12440	401
394	20231106	125400	1325408980	12440	12440	12440	12440	410
395	20231106	125300	1320308580	12440	12440	12440	12440	0
396	20231106	125200	1320308580	12440	12440	12440	12440	1
397	20231106	125100	1320296140	12430	12500	12500	12430	216
398	20231106	125000	1317606110	12510	12510	12510	12510	103
399	20231106	124900	1316317580	12500	12500	12500	12500	2
400	20231106	124800	1316292580	12500	12500	12500	12500	200
401	20231106	124700	1313792580	12510	12510	12510	12510	0
402	20231106	124600	1313792580	12510	12510	12510	12510	0
403	20231106	124500	1313792580	12510	12510	12510	12510	0
404	20231106	124400	1313792580	12510	12510	12510	12510	0
405	20231106	124300	1313792580	12510	12510	12510	12510	0
406	20231106	124200	1313792580	12510	12510	12510	12510	0
407	20231106	124100	1313792580	12510	12450	12510	12450	63
408	20231106	124000	1313008170	12450	12510	12510	12450	16
409	20231106	123900	1312808790	12510	12500	12510	12500	267
410	20231106	123800	1309470790	12500	12470	12500	12470	843
411	20231106	123700	1298944100	12470	12470	12470	12470	4
412	20231106	123600	1298894220	12470	12470	12470	12470	1
413	20231106	123500	1298881750	12440	12440	12440	12440	233
414	20231106	123400	1295983230	12440	12440	12440	12440	0
415	20231106	123300	1295983230	12440	12440	12440	12440	50
416	20231106	123200	1295361230	12440	12440	12440	12440	800
417	20231106	123100	1285409230	12470	12470	12470	12470	0
418	20231106	123000	1285409230	12470	12470	12470	12470	8
419	20231106	122900	1285309470	12470	12470	12470	12470	8
420	20231106	122800	1285209710	12470	12470	12470	12470	0
421	20231106	122700	1285209710	12470	12470	12470	12470	0
422	20231106	122600	1285209710	12470	12470	12470	12470	12
423	20231106	122500	1285060070	12470	12470	12470	12470	208
424	20231106	122400	1282466310	12470	12470	12470	12470	0
425	20231106	122300	1282466310	12470	12430	12470	12430	10
426	20231106	122200	1282341650	12470	12470	12470	12470	0
427	20231106	122100	1282341650	12470	12470	12470	12470	0
428	20231106	122000	1282341650	12470	12470	12470	12470	1
429	20231106	121900	1282329180	12480	12480	12480	12480	0
430	20231106	121800	1282329180	12480	12480	12480	12480	0
431	20231106	121700	1282329180	12480	12480	12480	12480	0
432	20231106	121600	1282329180	12480	12480	12480	12480	1
433	20231106	121500	1282316700	12420	12420	12420	12420	1
434	20231106	121400	1282304280	12480	12480	12480	12480	0
435	20231106	121300	1282304280	12480	12480	12480	12480	0
436	20231106	121200	1282304280	12480	12480	12480	12480	0
437	20231106	121100	1282304280	12480	12480	12480	12480	0
438	20231106	121000	1282304280	12480	12480	12480	12480	187
439	20231106	120900	1279970520	12480	12480	12480	12480	317
440	20231106	120800	1276014360	12480	12480	12480	12480	0
441	20231106	120700	1276014360	12480	12480	12480	12480	0
442	20231106	120600	1276014360	12480	12480	12480	12480	0
443	20231106	120500	1276014360	12480	12380	12480	12380	127
444	20231106	120400	1274430170	12380	12380	12380	12380	40
445	20231106	120300	1273934970	12470	12400	12470	12370	202
446	20231106	120200	1271435630	12410	12480	12480	12410	41
447	20231106	120100	1270926750	12410	12480	12480	12410	502
448	20231106	120000	1264696790	12470	12470	12470	12470	1477
449	20231106	115900	1246278600	12480	12480	12480	12480	1
450	20231106	115800	1246266120	12400	12400	12400	12400	50
451	20231106	115700	1245646120	12380	12380	12380	12380	1
452	20231106	115600	1245633740	12380	12380	12380	12380	1
453	20231106	115500	1245621360	12500	12370	12500	12370	298
454	20231106	115400	1241934920	12380	12380	12380	12380	0
455	20231106	115300	1241934920	12380	12380	12380	12380	21
456	20231106	115200	1241674940	12420	12420	12420	12420	6
457	20231106	115100	1241600420	12420	12420	12420	12420	0
458	20231106	115000	1241600420	12420	12420	12420	12420	1
459	20231106	114900	1241588000	12380	12380	12380	12380	1
460	20231106	114800	1241575620	12360	12360	12360	12360	0
461	20231106	114700	1241575620	12360	12360	12360	12360	64
462	20231106	114600	1240784580	12350	12350	12350	12350	100
463	20231106	114500	1239549580	12350	12400	12400	12350	2804
464	20231106	114400	1204880750	12430	12430	12430	12430	0
465	20231106	114300	1204880750	12430	12430	12430	12430	20
466	20231106	114200	1204632150	12430	12430	12430	12430	0
467	20231106	114100	1204632150	12430	12430	12430	12430	0
468	20231106	114000	1204632150	12430	12430	12430	12430	20
469	20231106	113900	1204383550	12390	12400	12400	12390	64
470	20231106	113800	1203590550	12390	12390	12390	12390	0
471	20231106	113700	1203590550	12390	12390	12390	12390	5
472	20231106	113600	1203528600	12390	12390	12390	12390	59
473	20231106	113500	1202797590	12400	12410	12410	12400	690
474	20231106	113400	1194237770	12410	12410	12410	12410	8
475	20231106	113300	1194138490	12410	12420	12420	12410	458
476	20231106	113200	1188454210	12420	12420	12420	12420	37
477	20231106	113100	1187994670	12420	12440	12440	12420	946
478	20231106	113000	1176243030	12430	12430	12430	12430	10
479	20231106	112900	1176118730	12430	12440	12440	12430	19
480	20231106	112800	1175882460	12440	12440	12440	12440	0
481	20231106	112700	1175882460	12440	12450	12450	12440	704
482	20231106	112600	1167121530	12420	12420	12420	12420	0
483	20231106	112500	1167121530	12420	12450	12450	12420	570
484	20231106	112400	1160033260	12410	12440	12450	12410	3338
485	20231106	112300	1118562660	12440	12460	12460	12440	2821
486	20231106	112200	1083443370	12460	12460	12460	12460	0
487	20231106	112100	1083443370	12460	12460	12460	12460	121
488	20231106	112000	1081935710	12460	12460	12460	12460	55
489	20231106	111900	1081250410	12460	12460	12460	12460	0
490	20231106	111800	1081250410	12460	12460	12460	12460	433
491	20231106	111700	1075855230	12460	12460	12460	12460	90
492	20231106	111600	1074733830	12510	12510	12510	12510	0
493	20231106	111500	1074733830	12510	12510	12510	12450	2771
494	20231106	111400	1040147800	12540	12540	12540	12540	13
495	20231106	111300	1039984780	12540	12500	12540	12500	631
496	20231106	111200	1032097240	12540	12520	12540	12500	1435
497	20231106	111100	1014141970	12520	12530	12530	12520	534
498	20231106	111000	1007453180	12530	12530	12530	12530	149
499	20231106	110900	1005586210	12550	12550	12550	12550	1
500	20231106	110800	1005573660	12530	12530	12530	12530	25
501	20231106	110700	1005260410	12520	12520	12560	12520	238
502	20231106	110600	1002280610	12520	12520	12520	12520	239
503	20231106	110500	999288330	12520	12530	12530	12520	112
504	20231106	110400	997885920	12530	12540	12540	12530	273
505	20231106	110300	994465220	12570	12570	12570	12570	11
506	20231106	110200	994326950	12570	12570	12570	12570	5
507	20231106	110100	994264100	12590	12520	12590	12520	116
508	20231106	110000	992811650	12600	12600	12600	12600	3
509	20231106	105900	992773850	12600	12600	12600	12600	0
510	20231106	105800	992773850	12600	12600	12600	12600	0
511	20231106	105700	992773850	12600	12600	12600	12600	0
512	20231106	105600	992773850	12600	12600	12600	12600	5
513	20231106	105500	992710850	12620	12580	12630	12580	160
514	20231106	105400	990693490	12490	12560	12630	12490	470
515	20231106	105300	984794240	12570	12560	12570	12560	251
516	20231106	105200	981640170	12570	12540	12570	12490	362
517	20231106	105100	977095730	12540	12540	12540	12540	0
518	20231106	105000	977095730	12540	12500	12540	12500	650
519	20231106	104900	968966730	12500	12500	12500	12500	166
520	20231106	104800	966891730	12500	12550	12550	12500	416
521	20231106	104700	961690930	12550	12550	12550	12550	0
522	20231106	104600	961690930	12550	12550	12550	12550	11
523	20231106	104500	961552880	12500	12500	12500	12500	1
524	20231106	104400	961540380	12550	12550	12550	12550	43
525	20231106	104300	961000730	12550	12550	12550	12550	265
526	20231106	104200	957674980	12550	12550	12550	12550	0
527	20231106	104100	957674980	12550	12470	12550	12470	7
528	20231106	104000	957587600	12550	12490	12550	12490	4797
529	20231106	103900	897626080	12470	12470	12470	12470	1
530	20231106	103800	897613610	12470	12470	12470	12470	253
531	20231106	103700	894458700	12460	12460	12460	12460	600
532	20231106	103600	886982700	12500	12500	12500	12500	0
533	20231106	103500	886982700	12500	12500	12500	12500	0
534	20231106	103400	886982700	12500	12500	12500	12500	0
535	20231106	103300	886982700	12500	12500	12500	12500	0
536	20231106	103200	886982700	12500	12500	12500	12500	3
537	20231106	103100	886945200	12420	12420	12420	12420	1
538	20231106	103000	886932780	12500	12500	12500	12500	1
539	20231106	102900	886920280	12430	12430	12430	12430	809
540	20231106	102800	876864410	12430	12430	12430	12430	1
541	20231106	102700	876851980	12410	12410	12410	12410	0
542	20231106	102600	876851980	12410	12450	12450	12410	393
543	20231106	102500	871969370	12440	12440	12440	12440	40
544	20231106	102400	871471770	12440	12510	12510	12440	795
545	20231106	102300	861577870	12510	12510	12510	12510	260
546	20231106	102200	858325270	12530	12510	12530	12510	2
547	20231106	102100	858300230	12530	12530	12530	12530	1
548	20231106	102000	858287700	12510	12470	12510	12470	3628
549	20231106	101900	813045570	12480	12480	12510	12480	523
550	20231106	101800	806508210	12480	12480	12480	12480	148
551	20231106	101700	804661170	12480	12490	12490	12480	215
552	20231106	101600	801976670	12510	12510	12510	12510	10
553	20231106	101500	801851570	12510	12530	12530	12510	60
554	20231106	101400	801100770	12530	12530	12530	12530	0
555	20231106	101300	801100770	12530	12530	12530	12530	0
556	20231106	101200	801100770	12530	12530	12530	12530	8
557	20231106	101100	801000530	12530	12490	12530	12480	94
558	20231106	101000	799826320	12490	12490	12490	12490	96
559	20231106	100900	798627280	12500	12500	12500	12500	10
560	20231106	100800	798502280	12500	12500	12500	12500	137
561	20231106	100700	796789780	12540	12540	12540	12540	0
562	20231106	100600	796789780	12540	12540	12540	12540	0
563	20231106	100500	796789780	12540	12540	12540	12540	1
564	20231106	100400	796777240	12540	12540	12540	12540	105
565	20231106	100300	795460540	12540	12540	12540	12540	0
566	20231106	100200	795460540	12540	12540	12540	12540	20
567	20231106	100100	795209740	12540	12540	12540	12540	0
568	20231106	100000	795209740	12540	12540	12540	12540	11
569	20231106	095900	795071800	12450	12550	12550	12450	1322
570	20231106	095800	778606990	12470	12470	12470	12470	994
571	20231106	095700	766211810	12470	12470	12470	12470	85
572	20231106	095600	765151860	12470	12500	12500	12470	511
573	20231106	095500	758778550	12490	12470	12490	12470	76
574	20231106	095400	757829730	12480	12500	12500	12480	623
575	20231106	095300	750054460	12500	12520	12520	12490	1212
576	20231106	095200	734904330	12520	12530	12530	12510	214
577	20231106	095100	732226130	12540	12570	12570	12540	30
578	20231106	095000	731849090	12570	12570	12570	12570	1
579	20231106	094900	731836520	12580	12580	12580	12580	0
580	20231106	094800	731836520	12580	12580	12580	12580	216
581	20231106	094700	729119240	12560	12570	12570	12530	81
582	20231106	094600	728101420	12570	12580	12590	12550	107
583	20231106	094500	726755450	12580	12490	12580	12480	424
584	20231106	094400	721459320	12590	12600	12600	12480	168
585	20231106	094300	719347770	12500	12610	12730	12480	2098
586	20231106	094200	692977400	12620	12410	12630	12410	1519
587	20231106	094100	673973570	12410	12370	12410	12370	12
588	20231106	094000	673825050	12370	12390	12390	12370	290
589	20231106	093900	670237450	12370	12370	12370	12370	3
590	20231106	093800	670200340	12380	12380	12380	12370	1468
591	20231106	093700	652028360	12380	12380	12380	12380	643
592	20231106	093600	644068020	12380	12380	12380	12380	111
593	20231106	093500	642693840	12380	12400	12410	12380	130
594	20231106	093400	641082650	12410	12410	12410	12360	1580
595	20231106	093300	621486740	12410	12420	12420	12410	78
596	20231106	093200	620518580	12460	12470	12470	12460	9
597	20231106	093100	620406420	12400	12430	12430	12400	1831
598	20231106	093000	597673090	12470	12460	12470	12450	322
599	20231106	092900	593660990	12440	12460	12480	12440	93
600	20231106	092800	592502290	12460	12400	12460	12400	803
601	20231106	092700	582537010	12400	12380	12400	12310	579
602	20231106	092600	575376850	12390	12380	12390	12380	213
603	20231106	092500	572738470	12380	12380	12380	12310	4
604	20231106	092400	572689020	12310	12390	12390	12300	1672
605	20231106	092300	552117310	12390	12400	12400	12390	22
606	20231106	092200	551844630	12400	12300	12400	12300	378
607	20231106	092100	547170920	12370	12340	12380	12340	410
608	20231106	092000	542099830	12330	12300	12330	12300	2659
609	20231106	091900	509373320	12290	12300	12300	12290	137
610	20231106	091800	507689490	12300	12290	12300	12290	116
611	20231106	091700	506262840	12290	12210	12300	12210	2238
612	20231106	091600	478829820	12260	12270	12270	12210	508
613	20231106	091500	472626720	12250	12310	12310	12170	8501
614	20231106	091400	368646750	12310	12320	12320	12300	1443
615	20231106	091300	350883140	12320	12310	12320	12310	20
616	20231106	091200	350636930	12320	12290	12320	12270	683
617	20231106	091100	342252740	12320	12330	12330	12320	119
618	20231106	091000	340786020	12260	12410	12410	12260	5618
619	20231106	090900	271657350	12410	12420	12420	12330	2809
620	20231106	090800	236958470	12420	12410	12430	12410	367
621	20231106	090700	232398700	12380	12330	12410	12330	683
622	20231106	090600	223959300	12330	12380	12380	12330	1091
623	20231106	090500	210495100	12380	12330	12380	12320	971
624	20231106	090400	198524410	12330	12420	12430	12310	2747
625	20231106	090300	164670190	12320	12390	12440	12300	5766
626	20231106	090200	93500920	12390	12500	12510	12390	3975
627	20231106	090100	44178970	12500	12520	12580	12500	525
628	20231106	090000	37611360	12590	12510	12600	12510	3005