KissMeData/010470/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185400	1960657740	12300	12300	12300	12300	2653
3	20231109	185300	1960657740	12300	12300	12300	12300	0
4	20231109	185200	1960657740	12300	12300	12300	12300	0
5	20231109	185100	1960657740	12300	12300	12300	12300	0
6	20231109	185000	1960657740	12300	12300	12300	12300	0
7	20231109	184900	1960657740	12300	12300	12300	12300	0
8	20231109	184800	1960657740	12300	12300	12300	12300	0
9	20231109	184700	1960657740	12300	12300	12300	12300	0
10	20231109	184600	1960657740	12300	12300	12300	12300	0
11	20231109	184500	1960657740	12300	12300	12300	12300	0
12	20231109	184400	1960657740	12300	12300	12300	12300	0
13	20231109	184300	1960657740	12300	12300	12300	12300	0
14	20231109	184200	1960657740	12300	12300	12300	12300	0
15	20231109	184100	1960657740	12300	12300	12300	12300	0
16	20231109	184000	1960657740	12300	12300	12300	12300	0
17	20231109	183900	1960657740	12300	12300	12300	12300	0
18	20231109	183800	1960657740	12300	12300	12300	12300	0
19	20231109	183700	1960657740	12300	12300	12300	12300	0
20	20231109	183600	1960657740	12300	12300	12300	12300	0
21	20231109	183500	1960657740	12300	12300	12300	12300	0
22	20231109	183400	1960657740	12300	12300	12300	12300	0
23	20231109	183300	1960657740	12300	12300	12300	12300	0
24	20231109	183200	1960657740	12300	12300	12300	12300	0
25	20231109	183100	1960657740	12300	12300	12300	12300	0
26	20231109	183000	1960657740	12300	12300	12300	12300	0
27	20231109	182900	1960657740	12300	12300	12300	12300	0
28	20231109	182800	1960657740	12300	12300	12300	12300	0
29	20231109	182700	1960657740	12300	12300	12300	12300	0
30	20231109	182600	1960657740	12300	12300	12300	12300	0
31	20231109	182500	1960657740	12300	12300	12300	12300	0
32	20231109	182400	1960657740	12300	12300	12300	12300	2653
33	20231109	182300	1960657740	12300	12300	12300	12300	0
34	20231109	182200	1960657740	12300	12300	12300	12300	0
35	20231109	182100	1960657740	12300	12300	12300	12300	0
36	20231109	182000	1960657740	12300	12300	12300	12300	0
37	20231109	181900	1960657740	12300	12300	12300	12300	0
38	20231109	181800	1960657740	12300	12300	12300	12300	0
39	20231109	181700	1960657740	12300	12300	12300	12300	0
40	20231109	181600	1960657740	12300	12300	12300	12300	0
41	20231109	181500	1960657740	12300	12300	12300	12300	0
42	20231109	181400	1960657740	12300	12300	12300	12300	0
43	20231109	181300	1960657740	12300	12300	12300	12300	0
44	20231109	181200	1960657740	12300	12300	12300	12300	0
45	20231109	181100	1960657740	12300	12300	12300	12300	0
46	20231109	181000	1960657740	12300	12300	12300	12300	0
47	20231109	180900	1960657740	12300	12300	12300	12300	0
48	20231109	180800	1960657740	12300	12300	12300	12300	0
49	20231109	180700	1960657740	12300	12300	12300	12300	0
50	20231109	180600	1960657740	12300	12300	12300	12300	0
51	20231109	180500	1960657740	12300	12300	12300	12300	0
52	20231109	180400	1960657740	12300	12300	12300	12300	0
53	20231109	180300	1960657740	12300	12300	12300	12300	0
54	20231109	180200	1960657740	12300	12300	12300	12300	0
55	20231109	180100	1960657740	12300	12300	12300	12300	0
56	20231109	180000	1960657740	12300	12300	12300	12300	0
57	20231109	175900	1960657740	12300	12300	12300	12300	0
58	20231109	175800	1960657740	12300	12300	12300	12300	0
59	20231109	175700	1960657740	12300	12300	12300	12300	0
60	20231109	175600	1960657740	12300	12300	12300	12300	0
61	20231109	175500	1960657740	12300	12300	12300	12300	0
62	20231109	175400	1960657740	12300	12300	12300	12300	2653
63	20231109	175300	1960657740	12300	12300	12300	12300	0
64	20231109	175200	1960657740	12300	12300	12300	12300	0
65	20231109	175100	1960657740	12300	12300	12300	12300	0
66	20231109	175000	1960657740	12300	12300	12300	12300	0
67	20231109	174900	1960657740	12300	12300	12300	12300	0
68	20231109	174800	1960657740	12300	12300	12300	12300	0
69	20231109	174700	1960657740	12300	12300	12300	12300	0
70	20231109	174600	1960657740	12300	12300	12300	12300	0
71	20231109	174500	1960657740	12300	12300	12300	12300	0
72	20231109	174400	1960657740	12300	12300	12300	12300	0
73	20231109	174300	1960657740	12300	12300	12300	12300	0
74	20231109	174200	1960657740	12300	12300	12300	12300	0
75	20231109	174100	1960657740	12300	12300	12300	12300	0
76	20231109	174000	1960657740	12300	12300	12300	12300	0
77	20231109	173900	1960657740	12300	12300	12300	12300	0
78	20231109	173800	1960657740	12300	12300	12300	12300	0
79	20231109	173700	1960657740	12300	12300	12300	12300	0
80	20231109	173600	1960657740	12300	12300	12300	12300	0
81	20231109	173500	1960657740	12300	12300	12300	12300	0
82	20231109	173400	1960657740	12300	12300	12300	12300	0
83	20231109	173300	1960657740	12300	12300	12300	12300	0
84	20231109	173200	1960657740	12300	12300	12300	12300	0
85	20231109	173100	1960657740	12300	12300	12300	12300	0
86	20231109	173000	1960657740	12300	12300	12300	12300	0
87	20231109	172900	1960657740	12300	12300	12300	12300	0
88	20231109	172800	1960657740	12300	12300	12300	12300	0
89	20231109	172700	1960657740	12300	12300	12300	12300	0
90	20231109	172600	1960657740	12300	12300	12300	12300	0
91	20231109	172500	1960657740	12300	12300	12300	12300	0
92	20231109	172400	1960657740	12300	12300	12300	12300	2653
93	20231109	172300	1960657740	12300	12300	12300	12300	0
94	20231109	172200	1960657740	12300	12300	12300	12300	0
95	20231109	172100	1960657740	12300	12300	12300	12300	0
96	20231109	172000	1960657740	12300	12300	12300	12300	0
97	20231109	171900	1960657740	12300	12300	12300	12300	0
98	20231109	171800	1960657740	12300	12300	12300	12300	0
99	20231109	171700	1960657740	12300	12300	12300	12300	0
100	20231109	171600	1960657740	12300	12300	12300	12300	0
101	20231109	171500	1960657740	12300	12300	12300	12300	0
102	20231109	171400	1960657740	12300	12300	12300	12300	0
103	20231109	171300	1960657740	12300	12300	12300	12300	0
104	20231109	171200	1960657740	12300	12300	12300	12300	0
105	20231109	171100	1960657740	12300	12300	12300	12300	0
106	20231109	171000	1960657740	12300	12300	12300	12300	0
107	20231109	170900	1960657740	12300	12300	12300	12300	0
108	20231109	170800	1960657740	12300	12300	12300	12300	0
109	20231109	170700	1960657740	12300	12300	12300	12300	0
110	20231109	170600	1960657740	12300	12300	12300	12300	0
111	20231109	170500	1960657740	12300	12300	12300	12300	0
112	20231109	170400	1960657740	12300	12300	12300	12300	0
113	20231109	170300	1960657740	12300	12300	12300	12300	0
114	20231109	170200	1960657740	12300	12300	12300	12300	0
115	20231109	170100	1960657740	12300	12300	12300	12300	0
116	20231109	170000	1960657740	12300	12300	12300	12300	0
117	20231109	165900	1960657740	12300	12300	12300	12300	0
118	20231109	165800	1960657740	12300	12300	12300	12300	0
119	20231109	165700	1960657740	12300	12300	12300	12300	0
120	20231109	165600	1960657740	12300	12300	12300	12300	0
121	20231109	165500	1960657740	12300	12300	12300	12300	0
122	20231109	165400	1960657740	12300	12300	12300	12300	2653
123	20231109	165300	1960657740	12300	12300	12300	12300	0
124	20231109	165200	1960657740	12300	12300	12300	12300	0
125	20231109	165100	1960657740	12300	12300	12300	12300	0
126	20231109	165000	1960657740	12300	12300	12300	12300	0
127	20231109	164900	1960657740	12300	12300	12300	12300	0
128	20231109	164800	1960657740	12300	12300	12300	12300	0
129	20231109	164700	1960657740	12300	12300	12300	12300	0
130	20231109	164600	1960657740	12300	12300	12300	12300	0
131	20231109	164500	1960657740	12300	12300	12300	12300	0
132	20231109	164400	1960657740	12300	12300	12300	12300	0
133	20231109	164300	1960657740	12300	12300	12300	12300	0
134	20231109	164200	1960657740	12300	12300	12300	12300	0
135	20231109	164100	1960657740	12300	12300	12300	12300	0
136	20231109	164000	1960657740	12300	12300	12300	12300	0
137	20231109	163900	1960657740	12300	12300	12300	12300	0
138	20231109	163800	1960657740	12300	12300	12300	12300	0
139	20231109	163700	1960657740	12300	12300	12300	12300	0
140	20231109	163600	1960657740	12300	12300	12300	12300	0
141	20231109	163500	1960657740	12300	12300	12300	12300	0
142	20231109	163400	1960657740	12300	12300	12300	12300	0
143	20231109	163300	1960657740	12300	12300	12300	12300	0
144	20231109	163200	1960657740	12300	12300	12300	12300	0
145	20231109	163100	1960657740	12300	12300	12300	12300	0
146	20231109	163000	1960657740	12300	12300	12300	12300	0
147	20231109	162900	1960657740	12300	12300	12300	12300	0
148	20231109	162800	1960657740	12300	12300	12300	12300	0
149	20231109	162700	1960657740	12300	12300	12300	12300	0
150	20231109	162600	1960657740	12300	12300	12300	12300	0
151	20231109	162500	1960657740	12300	12300	12300	12300	0
152	20231109	162400	1960657740	12300	12300	12300	12300	2653
153	20231109	162300	1960657740	12300	12300	12300	12300	0
154	20231109	162200	1960657740	12300	12300	12300	12300	0
155	20231109	162100	1960657740	12300	12300	12300	12300	0
156	20231109	162000	1960657740	12300	12300	12300	12300	0
157	20231109	161900	1960657740	12300	12300	12300	12300	0
158	20231109	161800	1960657740	12300	12300	12300	12300	0
159	20231109	161700	1960657740	12300	12300	12300	12300	0
160	20231109	161600	1960657740	12300	12300	12300	12300	0
161	20231109	161500	1960657740	12300	12300	12300	12300	0
162	20231109	161400	1960657740	12300	12300	12300	12300	0
163	20231109	161300	1960657740	12300	12300	12300	12300	0
164	20231109	161200	1960657740	12300	12300	12300	12300	0
165	20231109	161100	1960657740	12300	12300	12300	12300	0
166	20231109	161000	1960657740	12300	12300	12300	12300	0
167	20231109	160900	1960657740	12300	12300	12300	12300	0
168	20231109	160800	1960657740	12300	12300	12300	12300	0
169	20231109	160700	1960657740	12300	12300	12300	12300	0
170	20231109	160600	1960657740	12300	12300	12300	12300	0
171	20231109	160500	1960657740	12300	12300	12300	12300	0
172	20231109	160400	1960657740	12300	12300	12300	12300	0
173	20231109	160300	1960657740	12300	12300	12300	12300	0
174	20231109	160200	1960657740	12300	12300	12300	12300	0
175	20231109	160100	1960657740	12300	12300	12300	12300	0
176	20231109	160000	1960657740	12300	12300	12300	12300	0
177	20231109	155900	1960657740	12300	12300	12300	12300	0
178	20231109	155800	1960657740	12300	12300	12300	12300	0
179	20231109	155700	1960657740	12300	12300	12300	12300	0
180	20231109	155600	1960657740	12300	12300	12300	12300	0
181	20231109	155500	1960657740	12300	12300	12300	12300	0
182	20231109	155400	1960657740	12300	12300	12300	12300	2653
183	20231109	155300	1960657740	12300	12300	12300	12300	0
184	20231109	155200	1960657740	12300	12300	12300	12300	0
185	20231109	155100	1960657740	12300	12300	12300	12300	0
186	20231109	155000	1960657740	12300	12300	12300	12300	0
187	20231109	154900	1960657740	12300	12300	12300	12300	0
188	20231109	154800	1960657740	12300	12300	12300	12300	0
189	20231109	154700	1960657740	12300	12300	12300	12300	0
190	20231109	154600	1960657740	12300	12300	12300	12300	0
191	20231109	154500	1960657740	12300	12300	12300	12300	0
192	20231109	154400	1960657740	12300	12300	12300	12300	0
193	20231109	154300	1960657740	12300	12300	12300	12300	0
194	20231109	154200	1960657740	12300	12300	12300	12300	0
195	20231109	154100	1960657740	12300	12300	12300	12300	0
196	20231109	154000	1960657740	12300	12300	12300	12300	0
197	20231109	153900	1960657740	12300	12300	12300	12300	0
198	20231109	153800	1960657740	12300	12300	12300	12300	0
199	20231109	153700	1960657740	12300	12300	12300	12300	0
200	20231109	153600	1960657740	12300	12300	12300	12300	0
201	20231109	153500	1960657740	12300	12300	12300	12300	0
202	20231109	153400	1960657740	12300	12300	12300	12300	0
203	20231109	153300	1960657740	12300	12300	12300	12300	0
204	20231109	153200	1960657740	12300	12300	12300	12300	0
205	20231109	153100	1960657740	12300	12300	12300	12300	0
206	20231109	153000	1960657740	12300	12300	12300	12300	2653
207	20231109	152900	1928025840	12360	12360	12360	12360	0
208	20231109	152800	1928025840	12360	12360	12360	12360	0
209	20231109	152700	1928025840	12360	12360	12360	12360	0
210	20231109	152600	1928025840	12360	12360	12360	12360	0
211	20231109	152500	1928025840	12360	12360	12360	12360	0
212	20231109	152400	1928025840	12360	12360	12360	12360	0
213	20231109	152300	1928025840	12360	12360	12360	12360	0
214	20231109	152200	1928025840	12360	12360	12360	12360	0
215	20231109	152100	1928025840	12360	12360	12360	12360	0
216	20231109	152000	1928025840	12360	12360	12360	12360	0
217	20231109	151900	1928025840	12360	12360	12360	12360	0
218	20231109	151800	1928025840	12360	12340	12360	12340	106
219	20231109	151700	1926716450	12340	12340	12340	12340	0
220	20231109	151600	1926716450	12340	12340	12340	12340	0
221	20231109	151500	1926716450	12340	12340	12340	12340	0
222	20231109	151400	1926716450	12340	12340	12340	12340	0
223	20231109	151300	1926716450	12340	12320	12340	12320	15
224	20231109	151200	1926531550	12340	12310	12340	12310	146
225	20231109	151100	1924733930	12320	12320	12320	12320	1
226	20231109	151000	1924721610	12310	12310	12310	12310	77
227	20231109	150900	1923773740	12310	12330	12330	12310	946
228	20231109	150800	1912112790	12330	12340	12340	12330	17
229	20231109	150700	1911903170	12330	12330	12330	12330	70
230	20231109	150600	1911040070	12340	12340	12340	12340	0
231	20231109	150500	1911040070	12340	12340	12340	12340	0
232	20231109	150400	1911040070	12340	12340	12340	12340	0
233	20231109	150300	1911040070	12340	12340	12340	12340	0
234	20231109	150200	1911040070	12340	12340	12340	12340	0
235	20231109	150100	1911040070	12340	12340	12340	12340	1
236	20231109	150000	1911027730	12340	12320	12340	12320	106
237	20231109	145900	1909719830	12340	12330	12340	12330	10
238	20231109	145800	1909596460	12340	12330	12350	12320	425
239	20231109	145700	1904359060	12350	12350	12350	12350	0
240	20231109	145600	1904359060	12350	12350	12350	12350	0
241	20231109	145500	1904359060	12350	12350	12350	12350	39
242	20231109	145400	1903877410	12350	12350	12350	12350	10
243	20231109	145300	1903753910	12350	12350	12350	12350	1
244	20231109	145200	1903741560	12330	12350	12350	12330	19
245	20231109	145100	1903507270	12330	12330	12330	12330	265
246	20231109	145000	1900239820	12330	12330	12330	12330	218
247	20231109	144900	1897551880	12330	12330	12330	12330	26
248	20231109	144800	1897231300	12340	12330	12350	12330	5
249	20231109	144700	1897169590	12320	12330	12330	12320	517
250	20231109	144600	1890795020	12340	12340	12340	12340	12
251	20231109	144500	1890646940	12360	12360	12360	12360	0
252	20231109	144400	1890646940	12360	12360	12360	12360	0
253	20231109	144300	1890646940	12360	12360	12360	12360	1
254	20231109	144200	1890634580	12340	12340	12340	12340	82
255	20231109	144100	1889622700	12340	12340	12340	12340	0
256	20231109	144000	1889622700	12340	12340	12340	12340	10
257	20231109	143900	1889499300	12330	12330	12330	12330	1
258	20231109	143800	1889486970	12330	12330	12330	12330	41
259	20231109	143700	1888981440	12330	12330	12330	12330	11
260	20231109	143600	1888845810	12360	12360	12360	12360	0
261	20231109	143500	1888845810	12360	12360	12360	12360	0
262	20231109	143400	1888845810	12360	12360	12360	12360	0
263	20231109	143300	1888845810	12360	12360	12360	12360	1
264	20231109	143200	1888833450	12310	12310	12310	12310	0
265	20231109	143100	1888833450	12310	12310	12310	12310	38
266	20231109	143000	1888365670	12310	12330	12330	12310	902
267	20231109	142900	1877256580	12370	12370	12370	12370	0
268	20231109	142800	1877256580	12370	12370	12370	12370	0
269	20231109	142700	1877256580	12370	12370	12370	12370	57
270	20231109	142600	1876551490	12370	12370	12370	12370	1
271	20231109	142500	1876539120	12320	12320	12320	12320	60
272	20231109	142400	1875799920	12370	12370	12370	12370	0
273	20231109	142300	1875799920	12370	12370	12370	12370	0
274	20231109	142200	1875799920	12370	12320	12370	12320	283
275	20231109	142100	1872313310	12320	12330	12380	12320	989
276	20231109	142000	1860123880	12330	12330	12330	12330	153
277	20231109	141900	1858237390	12340	12350	12350	12330	227
278	20231109	141800	1855436820	12330	12360	12360	12330	426
279	20231109	141700	1850173490	12360	12370	12370	12360	13
280	20231109	141600	1850012710	12380	12370	12380	12370	75
281	20231109	141500	1849084310	12380	12380	12380	12380	0
282	20231109	141400	1849084310	12380	12380	12380	12380	0
283	20231109	141300	1849084310	12380	12380	12380	12380	100
284	20231109	141200	1847846310	12380	12380	12380	12380	0
285	20231109	141100	1847846310	12380	12370	12380	12360	575
286	20231109	141000	1840734620	12370	12370	12370	12370	0
287	20231109	140900	1840734620	12370	12370	12370	12370	0
288	20231109	140800	1840734620	12370	12370	12370	12370	14
289	20231109	140700	1840561440	12370	12380	12380	12370	54
290	20231109	140600	1839892940	12380	12380	12380	12380	1
291	20231109	140500	1839880560	12380	12380	12380	12380	1
292	20231109	140400	1839868180	12360	12360	12360	12360	0
293	20231109	140300	1839868180	12360	12360	12360	12360	5
294	20231109	140200	1839806380	12380	12380	12380	12380	0
295	20231109	140100	1839806380	12380	12380	12380	12380	0
296	20231109	140000	1839806380	12380	12380	12380	12380	0
297	20231109	135900	1839806380	12380	12380	12380	12380	0
298	20231109	135800	1839806380	12380	12340	12380	12340	507
299	20231109	135700	1833545400	12360	12360	12360	12360	118
300	20231109	135600	1832086920	12360	12360	12360	12360	1
301	20231109	135500	1832074560	12360	12360	12360	12360	1
302	20231109	135400	1832062200	12330	12380	12390	12330	337
303	20231109	135300	1827892450	12390	12370	12390	12370	1257
304	20231109	135200	1812318640	12370	12370	12370	12370	0
305	20231109	135100	1812318640	12370	12350	12370	12350	50
306	20231109	135000	1811701120	12350	12330	12350	12330	141
307	20231109	134900	1809962570	12370	12330	12370	12330	11
308	20231109	134800	1809826900	12370	12370	12370	12370	0
309	20231109	134700	1809826900	12370	12370	12370	12370	1
310	20231109	134600	1809814530	12330	12330	12330	12330	0
311	20231109	134500	1809814530	12330	12330	12330	12330	50
312	20231109	134400	1809198030	12330	12360	12360	12330	1261
313	20231109	134300	1793629590	12370	12370	12370	12370	0
314	20231109	134200	1793629590	12370	12370	12370	12370	0
315	20231109	134100	1793629590	12370	12370	12370	12370	0
316	20231109	134000	1793629590	12370	12370	12370	12370	34
317	20231109	133900	1793209010	12370	12380	12380	12370	1068
318	20231109	133800	1779997560	12400	12400	12400	12400	0
319	20231109	133700	1779997560	12400	12400	12400	12400	0
320	20231109	133600	1779997560	12400	12370	12400	12370	101
321	20231109	133500	1778745460	12400	12400	12400	12400	8
322	20231109	133400	1778646260	12400	12400	12400	12400	0
323	20231109	133300	1778646260	12400	12400	12400	12400	0
324	20231109	133200	1778646260	12400	12370	12400	12360	85
325	20231109	133100	1777595600	12400	12400	12400	12400	0
326	20231109	133000	1777595600	12400	12400	12400	12400	0
327	20231109	132900	1777595600	12400	12400	12400	12400	0
328	20231109	132800	1777595600	12400	12400	12400	12400	0
329	20231109	132700	1777595600	12400	12350	12400	12350	101
330	20231109	132600	1776348200	12400	12400	12400	12400	1
331	20231109	132500	1776335800	12410	12410	12410	12410	121
332	20231109	132400	1774834190	12330	12340	12340	12330	100
333	20231109	132300	1773600810	12410	12410	12410	12410	1
334	20231109	132200	1773588400	12330	12330	12330	12330	34
335	20231109	132100	1773169180	12330	12330	12330	12330	100
336	20231109	132000	1771936180	12330	12370	12370	12330	100
337	20231109	131900	1770702270	12440	12440	12440	12440	0
338	20231109	131800	1770702270	12440	12440	12440	12440	0
339	20231109	131700	1770702270	12440	12380	12440	12380	20
340	20231109	131600	1770454390	12380	12380	12380	12380	0
341	20231109	131500	1770454390	12380	12380	12380	12380	0
342	20231109	131400	1770454390	12380	12380	12380	12380	50
343	20231109	131300	1769835390	12350	12350	12350	12350	0
344	20231109	131200	1769835390	12350	12350	12350	12350	80
345	20231109	131100	1768847390	12320	12360	12360	12320	1500
346	20231109	131000	1750325560	12360	12370	12370	12360	1059
347	20231109	130900	1737236220	12370	12370	12370	12370	33
348	20231109	130800	1736828010	12400	12400	12400	12400	0
349	20231109	130700	1736828010	12400	12400	12400	12400	365
350	20231109	130600	1732302010	12370	12380	12380	12370	100
351	20231109	130500	1731064410	12410	12410	12410	12410	320
352	20231109	130400	1727093210	12410	12410	12410	12410	0
353	20231109	130300	1727093210	12410	12390	12410	12390	55
354	20231109	130200	1726411740	12390	12380	12390	12380	9
355	20231109	130100	1726300310	12390	12390	12390	12390	0
356	20231109	130000	1726300310	12390	12390	12390	12390	0
357	20231109	125900	1726300310	12390	12390	12390	12390	5
358	20231109	125800	1726238360	12380	12360	12380	12360	17
359	20231109	125700	1726028200	12390	12390	12390	12390	0
360	20231109	125600	1726028200	12390	12390	12390	12390	0
361	20231109	125500	1726028200	12390	12370	12390	12360	331
362	20231109	125400	1721933720	12390	12380	12390	12380	7
363	20231109	125300	1721847020	12380	12380	12380	12380	7
364	20231109	125200	1721760360	12380	12380	12380	12370	764
365	20231109	125100	1712308950	12390	12390	12390	12390	0
366	20231109	125000	1712308950	12390	12330	12390	12330	75
367	20231109	124900	1711383240	12340	12340	12340	12340	6
368	20231109	124800	1711309200	12340	12340	12340	12340	160
369	20231109	124700	1709334800	12310	12310	12310	12310	80
370	20231109	124600	1708350000	12310	12330	12330	12310	837
371	20231109	124500	1698040010	12330	12330	12330	12330	27
372	20231109	124400	1697707100	12330	12340	12340	12330	103
373	20231109	124300	1696437080	12350	12340	12350	12330	253
374	20231109	124200	1693317450	12380	12380	12380	12380	0
375	20231109	124100	1693317450	12380	12380	12380	12380	0
376	20231109	124000	1693317450	12380	12380	12380	12380	0
377	20231109	123900	1693317450	12380	12350	12380	12350	140
378	20231109	123800	1691588420	12350	12350	12350	12350	2
379	20231109	123700	1691563720	12360	12360	12360	12360	176
380	20231109	123600	1689388360	12400	12410	12410	12400	2
381	20231109	123500	1689363550	12360	12360	12360	12360	0
382	20231109	123400	1689363550	12360	12390	12390	12360	1000
383	20231109	123300	1676997190	12390	12390	12390	12390	130
384	20231109	123200	1675386490	12380	12390	12390	12380	352
385	20231109	123100	1671025440	12390	12390	12390	12390	0
386	20231109	123000	1671025440	12390	12390	12390	12390	0
387	20231109	122900	1671025440	12390	12390	12390	12390	0
388	20231109	122800	1671025440	12390	12390	12390	12390	1072
389	20231109	122700	1657743360	12390	12390	12390	12390	110
390	20231109	122600	1656380460	12490	12430	12490	12430	10
391	20231109	122500	1656255820	12440	12400	12440	12390	4
392	20231109	122400	1656206190	12440	12440	12440	12440	141
393	20231109	122300	1654452150	12450	12450	12450	12450	0
394	20231109	122200	1654452150	12450	12450	12450	12450	101
395	20231109	122100	1653194700	12470	12470	12480	12460	110
396	20231109	122000	1651823010	12500	12350	12500	12320	1081
397	20231109	121900	1638451670	12350	12350	12350	12350	10
398	20231109	121800	1638328170	12370	12330	12370	12330	62
399	20231109	121700	1637563230	12350	12350	12350	12350	1
400	20231109	121600	1637550880	12350	12350	12350	12350	11
401	20231109	121500	1637415030	12350	12370	12370	12350	4
402	20231109	121400	1637365610	12370	12310	12370	12310	439
403	20231109	121300	1631961460	12310	12310	12310	12310	0
404	20231109	121200	1631961460	12310	12310	12310	12310	196
405	20231109	121100	1629548700	12310	12310	12310	12310	120
406	20231109	121000	1628071500	12310	12310	12310	12300	85
407	20231109	120900	1627025360	12340	12320	12340	12300	214
408	20231109	120800	1624392260	12320	12360	12360	12310	1148
409	20231109	120700	1610218160	12400	12400	12400	12370	908
410	20231109	120600	1598978660	12380	12400	12400	12380	384
411	20231109	120500	1594220190	12410	12410	12410	12410	0
412	20231109	120400	1594220190	12410	12410	12410	12410	63
413	20231109	120300	1593438360	12400	12450	12450	12400	719
414	20231109	120200	1584507090	12450	12450	12450	12450	0
415	20231109	120100	1584507090	12450	12450	12450	12450	0
416	20231109	120000	1584507090	12450	12450	12450	12450	50
417	20231109	115900	1583884590	12450	12450	12450	12450	0
418	20231109	115800	1583884590	12450	12450	12450	12450	0
419	20231109	115700	1583884590	12450	12450	12450	12450	5
420	20231109	115600	1583822340	12450	12450	12450	12450	20
421	20231109	115500	1583573340	12450	12440	12450	12440	41
422	20231109	115400	1583062900	12450	12450	12450	12450	0
423	20231109	115300	1583062900	12450	12450	12450	12450	6
424	20231109	115200	1582988200	12450	12440	12450	12440	18
425	20231109	115100	1582764180	12450	12450	12450	12450	0
426	20231109	115000	1582764180	12450	12430	12450	12420	359
427	20231109	114900	1578302710	12440	12440	12440	12440	82
428	20231109	114800	1577282630	12440	12440	12440	12440	0
429	20231109	114700	1577282630	12440	12450	12450	12440	462
430	20231109	114600	1571532990	12450	12460	12460	12450	230
431	20231109	114500	1568668400	12450	12450	12450	12450	0
432	20231109	114400	1568668400	12450	12450	12450	12450	0
433	20231109	114300	1568668400	12450	12450	12450	12450	0
434	20231109	114200	1568668400	12450	12450	12450	12450	0
435	20231109	114100	1568668400	12450	12450	12450	12450	10
436	20231109	114000	1568543900	12450	12450	12450	12450	9
437	20231109	113900	1568431850	12440	12480	12480	12440	1200
438	20231109	113800	1553481070	12480	12480	12480	12480	0
439	20231109	113700	1553481070	12480	12480	12480	12480	0
440	20231109	113600	1553481070	12480	12510	12510	12480	149
441	20231109	113500	1551620600	12540	12540	12540	12540	0
442	20231109	113400	1551620600	12540	12540	12540	12540	0
443	20231109	113300	1551620600	12540	12500	12540	12490	1100
444	20231109	113200	1537881300	12480	12480	12480	12480	0
445	20231109	113100	1537881300	12480	12480	12480	12480	0
446	20231109	113000	1537881300	12480	12480	12480	12480	0
447	20231109	112900	1537881300	12480	12480	12480	12480	22
448	20231109	112800	1537606740	12460	12480	12480	12460	3
449	20231109	112700	1537569320	12460	12460	12460	12460	35
450	20231109	112600	1537133220	12460	12460	12460	12460	46
451	20231109	112500	1536560060	12460	12450	12460	12450	79
452	20231109	112400	1535576260	12460	12470	12470	12460	1147
453	20231109	112300	1521279200	12480	12490	12500	12480	456
454	20231109	112200	1515585390	12490	12500	12500	12490	209
455	20231109	112100	1512973200	12500	12530	12530	12500	388
456	20231109	112000	1508118860	12530	12530	12530	12530	7
457	20231109	111900	1508031150	12560	12560	12560	12560	0
458	20231109	111800	1508031150	12560	12560	12560	12560	1
459	20231109	111700	1508018590	12520	12520	12520	12520	0
460	20231109	111600	1508018590	12520	12520	12520	12520	0
461	20231109	111500	1508018590	12520	12520	12520	12520	1
462	20231109	111400	1508006070	12510	12520	12520	12510	287
463	20231109	111300	1504414270	12520	12520	12520	12520	0
464	20231109	111200	1504414270	12520	12520	12520	12520	52
465	20231109	111100	1503763230	12520	12530	12530	12520	318
466	20231109	111000	1499780320	12540	12570	12570	12540	1207
467	20231109	110900	1484630430	12600	12600	12600	12600	0
468	20231109	110800	1484630430	12600	12600	12600	12600	0
469	20231109	110700	1484630430	12600	12580	12600	12580	87
470	20231109	110600	1483534830	12570	12570	12570	12570	0
471	20231109	110500	1483534830	12570	12570	12570	12570	0
472	20231109	110400	1483534830	12570	12570	12570	12570	0
473	20231109	110300	1483534830	12570	12570	12570	12570	1
474	20231109	110200	1483522260	12570	12570	12570	12570	98
475	20231109	110100	1482290400	12570	12570	12570	12570	460
476	20231109	110000	1476508200	12570	12570	12570	12570	303
477	20231109	105900	1472699490	12580	12580	12580	12580	0
478	20231109	105800	1472699490	12580	12600	12640	12580	1563
479	20231109	105700	1452991010	12650	12650	12650	12650	0
480	20231109	105600	1452991010	12650	12650	12650	12650	0
481	20231109	105500	1452991010	12650	12580	12650	12580	12
482	20231109	105400	1452839280	12600	12630	12630	12600	199
483	20231109	105300	1450327430	12630	12630	12630	12630	30
484	20231109	105200	1449948530	12630	12630	12630	12630	1
485	20231109	105100	1449935900	12630	12630	12630	12630	1
486	20231109	105000	1449923270	12630	12670	12670	12630	440
487	20231109	104900	1444359850	12670	12670	12670	12670	24
488	20231109	104800	1444055770	12670	12640	12670	12640	13
489	20231109	104700	1443891400	12630	12630	12640	12630	140
490	20231109	104600	1442122410	12630	12600	12630	12600	773
491	20231109	104500	1432375620	12590	12590	12590	12590	67
492	20231109	104400	1431532090	12590	12590	12590	12590	2
493	20231109	104300	1431506910	12570	12570	12570	12570	2
494	20231109	104200	1431481770	12590	12590	12590	12590	8
495	20231109	104100	1431381050	12590	12590	12590	12590	0
496	20231109	104000	1431381050	12590	12560	12590	12560	798
497	20231109	103900	1421357810	12560	12550	12560	12550	1098
498	20231109	103800	1407570170	12550	12580	12580	12550	21
499	20231109	103700	1407306590	12580	12580	12580	12580	1
500	20231109	103600	1407294010	12540	12570	12570	12540	300
501	20231109	103500	1403526560	12570	12580	12580	12570	106
502	20231109	103400	1402193740	12570	12560	12570	12560	72
503	20231109	103300	1401288900	12560	12550	12560	12550	77
504	20231109	103200	1400322450	12550	12550	12550	12550	33
505	20231109	103100	1399908300	12550	12550	12550	12550	20
506	20231109	103000	1399657300	12550	12540	12550	12540	60
507	20231109	102900	1398904800	12540	12540	12540	12540	193
508	20231109	102800	1396484580	12540	12540	12540	12540	44
509	20231109	102700	1395932820	12540	12540	12540	12540	1
510	20231109	102600	1395920280	12510	12510	12540	12510	394
511	20231109	102500	1390991110	12520	12550	12550	12520	944
512	20231109	102400	1379163980	12550	12550	12550	12550	0
513	20231109	102300	1379163980	12550	12550	12550	12550	2
514	20231109	102200	1379138880	12550	12550	12550	12550	10
515	20231109	102100	1379013380	12550	12550	12550	12550	100
516	20231109	102000	1377758380	12540	12540	12540	12540	54
517	20231109	101900	1377081220	12540	12540	12540	12540	0
518	20231109	101800	1377081220	12540	12550	12550	12510	331
519	20231109	101700	1372939050	12560	12560	12560	12560	1
520	20231109	101600	1372926490	12570	12510	12570	12510	28
521	20231109	101500	1372576110	12560	12560	12560	12560	15
522	20231109	101400	1372387710	12560	12560	12560	12560	0
523	20231109	101300	1372387710	12560	12560	12560	12560	0
524	20231109	101200	1372387710	12560	12510	12560	12510	281
525	20231109	101100	1368866400	12510	12500	12510	12500	2
526	20231109	101000	1368841390	12470	12490	12490	12470	469
527	20231109	100900	1362989930	12510	12510	12510	12510	1
528	20231109	100800	1362977420	12480	12500	12500	12480	747
529	20231109	100700	1353644400	12520	12540	12540	12510	1080
530	20231109	100600	1340112020	12520	12560	12560	12520	642
531	20231109	100500	1332060480	12550	12550	12550	12550	6
532	20231109	100400	1331985180	12550	12560	12560	12530	197
533	20231109	100300	1329512380	12530	12520	12530	12520	400
534	20231109	100200	1324503880	12550	12570	12590	12550	213
535	20231109	100100	1321828500	12550	12510	12550	12510	877
536	20231109	100000	1310850640	12500	12450	12520	12450	104
537	20231109	095900	1309555640	12450	12500	12520	12450	516
538	20231109	095800	1303119110	12500	12530	12530	12470	2889
539	20231109	095700	1266976490	12610	12530	12610	12530	2055
540	20231109	095600	1241217260	12530	12610	12610	12530	3207
541	20231109	095500	1200899000	12610	12620	12630	12610	526
542	20231109	095400	1194263800	12630	12620	12630	12620	300
543	20231109	095300	1190476800	12630	12670	12670	12600	1424
544	20231109	095200	1172504450	12680	12740	12740	12680	1542
545	20231109	095100	1152943040	12710	12750	12760	12710	3108
546	20231109	095000	1113370740	12750	12750	12750	12740	174
547	20231109	094900	1111152260	12750	12770	12770	12750	647
548	20231109	094800	1102902990	12750	12760	12760	12750	835
549	20231109	094700	1092250950	12760	12760	12780	12760	64
550	20231109	094600	1091433310	12810	12770	12820	12770	40
551	20231109	094500	1090921660	12770	12810	12810	12770	3122
552	20231109	094400	1050967000	12810	12820	12840	12810	239
553	20231109	094300	1047904880	12810	12820	12820	12800	997
554	20231109	094200	1035130510	12820	12860	12860	12820	727
555	20231109	094100	1025807300	12830	12880	12880	12830	610
556	20231109	094000	1017972520	12880	12840	12880	12820	963
557	20231109	093900	1005600040	12840	12810	12860	12800	2500
558	20231109	093800	973580220	12810	12830	12830	12810	1057
559	20231109	093700	960026920	12830	12860	12870	12830	376
560	20231109	093600	955197330	12870	12860	12880	12830	1267
561	20231109	093500	938916590	12860	12920	12920	12850	194
562	20231109	093400	936418820	12850	12900	12900	12850	1146
563	20231109	093300	921651150	12930	12950	12980	12900	1834
564	20231109	093200	897954790	12940	13030	13030	12920	893
565	20231109	093100	886380960	13040	12990	13050	12990	8568
566	20231109	093000	774863680	13000	12980	13000	12920	3630
567	20231109	092900	727772260	12980	12910	12980	12900	4456
568	20231109	092800	670078660	12910	12900	12910	12900	1007
569	20231109	092700	657085970	12890	12870	12890	12870	475
570	20231109	092600	650967480	12870	12870	12870	12860	308
571	20231109	092500	647005450	12860	12870	12890	12860	408
572	20231109	092400	641756890	12890	12870	12900	12860	1148
573	20231109	092300	626983790	12870	12870	12870	12860	216
574	20231109	092200	624204880	12900	12900	12900	12900	242
575	20231109	092100	621083080	12900	12860	12900	12860	1468
576	20231109	092000	602164420	12860	12850	12860	12840	567
577	20231109	091900	594883240	12870	12880	12890	12830	910
578	20231109	091800	583180580	12880	12910	12910	12860	1238
579	20231109	091700	567212220	12940	12940	12940	12900	1071
580	20231109	091600	553370780	12940	12860	12940	12850	1864
581	20231109	091500	529348260	12860	12890	12890	12850	1109
582	20231109	091400	515094840	12890	12880	12920	12880	1467
583	20231109	091300	496177740	12860	12840	12890	12840	363
584	20231109	091200	491504150	12840	12840	12880	12840	183
585	20231109	091100	489153780	12900	12890	12900	12850	1224
586	20231109	091000	473395670	12900	12840	12900	12810	3587
587	20231109	090900	427346140	12860	12890	12910	12830	4739
588	20231109	090800	366305870	12880	12910	12910	12850	3610
589	20231109	090700	319793230	12930	12850	12940	12820	7371
590	20231109	090600	224783070	12820	12730	12830	12690	4424
591	20231109	090500	168236360	12740	12720	12750	12670	2756
592	20231109	090400	133186970	12720	12660	12730	12660	3845
593	20231109	090300	84346850	12660	12530	12660	12530	2590
594	20231109	090200	51697890	12540	12530	12540	12500	439
595	20231109	090100	46203100	12530	12510	12650	12510	1879
596	20231109	090000	22548790	12510	12550	12600	12510	1796