KissMeData/042520/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192300	1487709820	15620	15620	15620	15620	607
3	20231107	192200	1487709820	15620	15620	15620	15620	0
4	20231107	192100	1487709820	15620	15620	15620	15620	0
5	20231107	192000	1487709820	15620	15620	15620	15620	0
6	20231107	191900	1487709820	15620	15620	15620	15620	0
7	20231107	191800	1487709820	15620	15620	15620	15620	0
8	20231107	191700	1487709820	15620	15620	15620	15620	0
9	20231107	191600	1487709820	15620	15620	15620	15620	0
10	20231107	191500	1487709820	15620	15620	15620	15620	0
11	20231107	191400	1487709820	15620	15620	15620	15620	0
12	20231107	191300	1487709820	15620	15620	15620	15620	0
13	20231107	191200	1487709820	15620	15620	15620	15620	0
14	20231107	191100	1487709820	15620	15620	15620	15620	0
15	20231107	191000	1487709820	15620	15620	15620	15620	0
16	20231107	190900	1487709820	15620	15620	15620	15620	0
17	20231107	190800	1487709820	15620	15620	15620	15620	0
18	20231107	190700	1487709820	15620	15620	15620	15620	0
19	20231107	190600	1487709820	15620	15620	15620	15620	0
20	20231107	190500	1487709820	15620	15620	15620	15620	0
21	20231107	190400	1487709820	15620	15620	15620	15620	0
22	20231107	190300	1487709820	15620	15620	15620	15620	0
23	20231107	190200	1487709820	15620	15620	15620	15620	0
24	20231107	190100	1487709820	15620	15620	15620	15620	0
25	20231107	190000	1487709820	15620	15620	15620	15620	0
26	20231107	185900	1487709820	15620	15620	15620	15620	0
27	20231107	185800	1487709820	15620	15620	15620	15620	0
28	20231107	185700	1487709820	15620	15620	15620	15620	0
29	20231107	185600	1487709820	15620	15620	15620	15620	0
30	20231107	185500	1487709820	15620	15620	15620	15620	0
31	20231107	185400	1487709820	15620	15620	15620	15620	0
32	20231107	185300	1487709820	15620	15620	15620	15620	607
33	20231107	185200	1487709820	15620	15620	15620	15620	0
34	20231107	185100	1487709820	15620	15620	15620	15620	0
35	20231107	185000	1487709820	15620	15620	15620	15620	0
36	20231107	184900	1487709820	15620	15620	15620	15620	0
37	20231107	184800	1487709820	15620	15620	15620	15620	0
38	20231107	184700	1487709820	15620	15620	15620	15620	0
39	20231107	184600	1487709820	15620	15620	15620	15620	0
40	20231107	184500	1487709820	15620	15620	15620	15620	0
41	20231107	184400	1487709820	15620	15620	15620	15620	0
42	20231107	184300	1487709820	15620	15620	15620	15620	0
43	20231107	184200	1487709820	15620	15620	15620	15620	0
44	20231107	184100	1487709820	15620	15620	15620	15620	0
45	20231107	184000	1487709820	15620	15620	15620	15620	0
46	20231107	183900	1487709820	15620	15620	15620	15620	0
47	20231107	183800	1487709820	15620	15620	15620	15620	0
48	20231107	183700	1487709820	15620	15620	15620	15620	0
49	20231107	183600	1487709820	15620	15620	15620	15620	0
50	20231107	183500	1487709820	15620	15620	15620	15620	0
51	20231107	183400	1487709820	15620	15620	15620	15620	0
52	20231107	183300	1487709820	15620	15620	15620	15620	0
53	20231107	183200	1487709820	15620	15620	15620	15620	0
54	20231107	183100	1487709820	15620	15620	15620	15620	0
55	20231107	183000	1487709820	15620	15620	15620	15620	0
56	20231107	182900	1487709820	15620	15620	15620	15620	0
57	20231107	182800	1487709820	15620	15620	15620	15620	0
58	20231107	182700	1487709820	15620	15620	15620	15620	0
59	20231107	182600	1487709820	15620	15620	15620	15620	0
60	20231107	182500	1487709820	15620	15620	15620	15620	0
61	20231107	182400	1487709820	15620	15620	15620	15620	0
62	20231107	182300	1487709820	15620	15620	15620	15620	607
63	20231107	182200	1487709820	15620	15620	15620	15620	0
64	20231107	182100	1487709820	15620	15620	15620	15620	0
65	20231107	182000	1487709820	15620	15620	15620	15620	0
66	20231107	181900	1487709820	15620	15620	15620	15620	0
67	20231107	181800	1487709820	15620	15620	15620	15620	0
68	20231107	181700	1487709820	15620	15620	15620	15620	0
69	20231107	181600	1487709820	15620	15620	15620	15620	0
70	20231107	181500	1487709820	15620	15620	15620	15620	0
71	20231107	181400	1487709820	15620	15620	15620	15620	0
72	20231107	181300	1487709820	15620	15620	15620	15620	0
73	20231107	181200	1487709820	15620	15620	15620	15620	0
74	20231107	181100	1487709820	15620	15620	15620	15620	0
75	20231107	181000	1487709820	15620	15620	15620	15620	0
76	20231107	180900	1487709820	15620	15620	15620	15620	0
77	20231107	180800	1487709820	15620	15620	15620	15620	0
78	20231107	180700	1487709820	15620	15620	15620	15620	0
79	20231107	180600	1487709820	15620	15620	15620	15620	0
80	20231107	180500	1487709820	15620	15620	15620	15620	0
81	20231107	180400	1487709820	15620	15620	15620	15620	0
82	20231107	180300	1487709820	15620	15620	15620	15620	0
83	20231107	180200	1487709820	15620	15620	15620	15620	0
84	20231107	180100	1487709820	15620	15620	15620	15620	0
85	20231107	180000	1487709820	15620	15620	15620	15620	0
86	20231107	175900	1487709820	15620	15620	15620	15620	0
87	20231107	175800	1487709820	15620	15620	15620	15620	0
88	20231107	175700	1487709820	15620	15620	15620	15620	0
89	20231107	175600	1487709820	15620	15620	15620	15620	0
90	20231107	175500	1487709820	15620	15620	15620	15620	0
91	20231107	175400	1487709820	15620	15620	15620	15620	0
92	20231107	175300	1487709820	15620	15620	15620	15620	607
93	20231107	175200	1487709820	15620	15620	15620	15620	0
94	20231107	175100	1487709820	15620	15620	15620	15620	0
95	20231107	175000	1487709820	15620	15620	15620	15620	0
96	20231107	174900	1487709820	15620	15620	15620	15620	0
97	20231107	174800	1487709820	15620	15620	15620	15620	0
98	20231107	174700	1487709820	15620	15620	15620	15620	0
99	20231107	174600	1487709820	15620	15620	15620	15620	0
100	20231107	174500	1487709820	15620	15620	15620	15620	0
101	20231107	174400	1487709820	15620	15620	15620	15620	0
102	20231107	174300	1487709820	15620	15620	15620	15620	0
103	20231107	174200	1487709820	15620	15620	15620	15620	0
104	20231107	174100	1487709820	15620	15620	15620	15620	0
105	20231107	174000	1487709820	15620	15620	15620	15620	0
106	20231107	173900	1487709820	15620	15620	15620	15620	0
107	20231107	173800	1487709820	15620	15620	15620	15620	0
108	20231107	173700	1487709820	15620	15620	15620	15620	0
109	20231107	173600	1487709820	15620	15620	15620	15620	0
110	20231107	173500	1487709820	15620	15620	15620	15620	0
111	20231107	173400	1487709820	15620	15620	15620	15620	0
112	20231107	173300	1487709820	15620	15620	15620	15620	0
113	20231107	173200	1487709820	15620	15620	15620	15620	0
114	20231107	173100	1487709820	15620	15620	15620	15620	0
115	20231107	173000	1487709820	15620	15620	15620	15620	0
116	20231107	172900	1487709820	15620	15620	15620	15620	0
117	20231107	172800	1487709820	15620	15620	15620	15620	0
118	20231107	172700	1487709820	15620	15620	15620	15620	0
119	20231107	172600	1487709820	15620	15620	15620	15620	0
120	20231107	172500	1487709820	15620	15620	15620	15620	0
121	20231107	172400	1487709820	15620	15620	15620	15620	0
122	20231107	172300	1487709820	15620	15620	15620	15620	607
123	20231107	172200	1487709820	15620	15620	15620	15620	0
124	20231107	172100	1487709820	15620	15620	15620	15620	0
125	20231107	172000	1487709820	15620	15620	15620	15620	0
126	20231107	171900	1487709820	15620	15620	15620	15620	0
127	20231107	171800	1487709820	15620	15620	15620	15620	0
128	20231107	171700	1487709820	15620	15620	15620	15620	0
129	20231107	171600	1487709820	15620	15620	15620	15620	0
130	20231107	171500	1487709820	15620	15620	15620	15620	0
131	20231107	171400	1487709820	15620	15620	15620	15620	0
132	20231107	171300	1487709820	15620	15620	15620	15620	0
133	20231107	171200	1487709820	15620	15620	15620	15620	0
134	20231107	171100	1487709820	15620	15620	15620	15620	0
135	20231107	171000	1487709820	15620	15620	15620	15620	0
136	20231107	170900	1487709820	15620	15620	15620	15620	0
137	20231107	170800	1487709820	15620	15620	15620	15620	0
138	20231107	170700	1487709820	15620	15620	15620	15620	0
139	20231107	170600	1487709820	15620	15620	15620	15620	0
140	20231107	170500	1487709820	15620	15620	15620	15620	0
141	20231107	170400	1487709820	15620	15620	15620	15620	0
142	20231107	170300	1487709820	15620	15620	15620	15620	0
143	20231107	170200	1487709820	15620	15620	15620	15620	0
144	20231107	170100	1487709820	15620	15620	15620	15620	0
145	20231107	170000	1487709820	15620	15620	15620	15620	0
146	20231107	165900	1487709820	15620	15620	15620	15620	0
147	20231107	165800	1487709820	15620	15620	15620	15620	0
148	20231107	165700	1487709820	15620	15620	15620	15620	0
149	20231107	165600	1487709820	15620	15620	15620	15620	0
150	20231107	165500	1487709820	15620	15620	15620	15620	0
151	20231107	165400	1487709820	15620	15620	15620	15620	0
152	20231107	165300	1487709820	15620	15620	15620	15620	607
153	20231107	165200	1487709820	15620	15620	15620	15620	0
154	20231107	165100	1487709820	15620	15620	15620	15620	0
155	20231107	165000	1487709820	15620	15620	15620	15620	0
156	20231107	164900	1487709820	15620	15620	15620	15620	0
157	20231107	164800	1487709820	15620	15620	15620	15620	0
158	20231107	164700	1487709820	15620	15620	15620	15620	0
159	20231107	164600	1487709820	15620	15620	15620	15620	0
160	20231107	164500	1487709820	15620	15620	15620	15620	0
161	20231107	164400	1487709820	15620	15620	15620	15620	0
162	20231107	164300	1487709820	15620	15620	15620	15620	0
163	20231107	164200	1487709820	15620	15620	15620	15620	0
164	20231107	164100	1487709820	15620	15620	15620	15620	0
165	20231107	164000	1487709820	15620	15620	15620	15620	0
166	20231107	163900	1487709820	15620	15620	15620	15620	0
167	20231107	163800	1487709820	15620	15620	15620	15620	0
168	20231107	163700	1487709820	15620	15620	15620	15620	0
169	20231107	163600	1487709820	15620	15620	15620	15620	0
170	20231107	163500	1487709820	15620	15620	15620	15620	0
171	20231107	163400	1487709820	15620	15620	15620	15620	0
172	20231107	163300	1487709820	15620	15620	15620	15620	0
173	20231107	163200	1487709820	15620	15620	15620	15620	0
174	20231107	163100	1487709820	15620	15620	15620	15620	0
175	20231107	163000	1487709820	15620	15620	15620	15620	0
176	20231107	162900	1487709820	15620	15620	15620	15620	0
177	20231107	162800	1487709820	15620	15620	15620	15620	0
178	20231107	162700	1487709820	15620	15620	15620	15620	0
179	20231107	162600	1487709820	15620	15620	15620	15620	0
180	20231107	162500	1487709820	15620	15620	15620	15620	0
181	20231107	162400	1487709820	15620	15620	15620	15620	0
182	20231107	162300	1487709820	15620	15620	15620	15620	607
183	20231107	162200	1487709820	15620	15620	15620	15620	0
184	20231107	162100	1487709820	15620	15620	15620	15620	0
185	20231107	162000	1487709820	15620	15620	15620	15620	0
186	20231107	161900	1487709820	15620	15620	15620	15620	0
187	20231107	161800	1487709820	15620	15620	15620	15620	0
188	20231107	161700	1487709820	15620	15620	15620	15620	0
189	20231107	161600	1487709820	15620	15620	15620	15620	0
190	20231107	161500	1487709820	15620	15620	15620	15620	0
191	20231107	161400	1487709820	15620	15620	15620	15620	0
192	20231107	161300	1487709820	15620	15620	15620	15620	0
193	20231107	161200	1487709820	15620	15620	15620	15620	0
194	20231107	161100	1487709820	15620	15620	15620	15620	0
195	20231107	161000	1487709820	15620	15620	15620	15620	0
196	20231107	160900	1487709820	15620	15620	15620	15620	0
197	20231107	160800	1487709820	15620	15620	15620	15620	0
198	20231107	160700	1487709820	15620	15620	15620	15620	0
199	20231107	160600	1487709820	15620	15620	15620	15620	0
200	20231107	160500	1487709820	15620	15620	15620	15620	0
201	20231107	160400	1487709820	15620	15620	15620	15620	0
202	20231107	160300	1487709820	15620	15620	15620	15620	0
203	20231107	160200	1487709820	15620	15620	15620	15620	0
204	20231107	160100	1487709820	15620	15620	15620	15620	0
205	20231107	160000	1487709820	15620	15620	15620	15620	0
206	20231107	155900	1487709820	15620	15620	15620	15620	0
207	20231107	155800	1487709820	15620	15620	15620	15620	0
208	20231107	155700	1487709820	15620	15620	15620	15620	0
209	20231107	155600	1487709820	15620	15620	15620	15620	0
210	20231107	155500	1487709820	15620	15620	15620	15620	0
211	20231107	155400	1487709820	15620	15620	15620	15620	0
212	20231107	155300	1487709820	15620	15620	15620	15620	607
213	20231107	155200	1487709820	15620	15620	15620	15620	0
214	20231107	155100	1487709820	15620	15620	15620	15620	0
215	20231107	155000	1487709820	15620	15620	15620	15620	0
216	20231107	154900	1487709820	15620	15620	15620	15620	0
217	20231107	154800	1487709820	15620	15620	15620	15620	0
218	20231107	154700	1487709820	15620	15620	15620	15620	0
219	20231107	154600	1487709820	15620	15620	15620	15620	0
220	20231107	154500	1487709820	15620	15620	15620	15620	0
221	20231107	154400	1487709820	15620	15620	15620	15620	0
222	20231107	154300	1487709820	15620	15620	15620	15620	0
223	20231107	154200	1487709820	15620	15620	15620	15620	0
224	20231107	154100	1487709820	15620	15620	15620	15620	0
225	20231107	154000	1487709820	15620	15620	15620	15620	0
226	20231107	153900	1487709820	15620	15620	15620	15620	0
227	20231107	153800	1487709820	15620	15620	15620	15620	0
228	20231107	153700	1487709820	15620	15620	15620	15620	0
229	20231107	153600	1487709820	15620	15620	15620	15620	0
230	20231107	153500	1487709820	15620	15620	15620	15620	0
231	20231107	153400	1487709820	15620	15620	15620	15620	0
232	20231107	153300	1487709820	15620	15620	15620	15620	0
233	20231107	153200	1487709820	15620	15620	15620	15620	0
234	20231107	153100	1487709820	15620	15620	15620	15620	0
235	20231107	153000	1487709820	15620	15620	15620	15620	607
236	20231107	152900	1478228480	15610	15610	15610	15610	0
237	20231107	152800	1478228480	15610	15610	15610	15610	0
238	20231107	152700	1478228480	15610	15610	15610	15610	0
239	20231107	152600	1478228480	15610	15610	15610	15610	0
240	20231107	152500	1478228480	15610	15610	15610	15610	0
241	20231107	152400	1478228480	15610	15610	15610	15610	0
242	20231107	152300	1478228480	15610	15610	15610	15610	0
243	20231107	152200	1478228480	15610	15610	15610	15610	0
244	20231107	152100	1478228480	15610	15610	15610	15610	0
245	20231107	152000	1478228480	15610	15610	15610	15610	0
246	20231107	151900	1478228480	15610	15580	15610	15570	62
247	20231107	151800	1477262900	15600	15580	15600	15580	222
248	20231107	151700	1473800100	15580	15580	15580	15580	6
249	20231107	151600	1473706620	15580	15590	15600	15580	219
250	20231107	151500	1470292670	15590	15590	15590	15580	81
251	20231107	151400	1469030020	15590	15620	15620	15590	10
252	20231107	151300	1468873940	15620	15620	15620	15570	16
253	20231107	151200	1468624560	15570	15570	15620	15570	6
254	20231107	151100	1468531040	15570	15570	15620	15570	37
255	20231107	151000	1467953320	15600	15620	15640	15600	512
256	20231107	150900	1459961680	15620	15620	15620	15620	4
257	20231107	150800	1459899200	15640	15620	15640	15620	7
258	20231107	150700	1459789820	15640	15640	15640	15640	200
259	20231107	150600	1456661820	15650	15650	15650	15640	112
260	20231107	150500	1454909060	15650	15650	15650	15610	280
261	20231107	150400	1450533830	15650	15610	15650	15610	36
262	20231107	150300	1449971770	15650	15610	15650	15610	7
263	20231107	150200	1449862400	15610	15610	15610	15610	2
264	20231107	150100	1449831180	15650	15630	15650	15630	3
265	20231107	150000	1449784270	15620	15620	15620	15620	64
266	20231107	145900	1448784590	15610	15610	15610	15610	5
267	20231107	145800	1448706540	15610	15610	15610	15610	5
268	20231107	145700	1448628490	15600	15600	15600	15600	4
269	20231107	145600	1448566090	15600	15600	15600	15600	2
270	20231107	145500	1448534890	15620	15620	15620	15620	2
271	20231107	145400	1448503650	15630	15630	15630	15630	0
272	20231107	145300	1448503650	15630	15630	15630	15630	1
273	20231107	145200	1448488020	15600	15560	15600	15550	484
274	20231107	145100	1440949010	15590	15590	15590	15590	5
275	20231107	145000	1440871060	15560	15560	15560	15560	3
276	20231107	144900	1440824380	15600	15600	15600	15600	10
277	20231107	144800	1440668380	15630	15620	15630	15560	77
278	20231107	144700	1439466910	15620	15620	15680	15620	708
279	20231107	144600	1428407690	15620	15620	15620	15620	0
280	20231107	144500	1428407690	15620	15620	15620	15620	4
281	20231107	144400	1428345210	15680	15630	15680	15630	21
282	20231107	144300	1428016930	15630	15680	15680	15630	33
283	20231107	144200	1427501090	15630	15630	15630	15630	16
284	20231107	144100	1427251010	15690	15630	15690	15630	10
285	20231107	144000	1427094350	15620	15620	15650	15620	1184
286	20231107	143900	1408587260	15620	15590	15620	15550	163
287	20231107	143800	1406048040	15590	15520	15600	15520	1523
288	20231107	143700	1382300670	15520	15520	15520	15520	13
289	20231107	143600	1382098910	15520	15590	15590	15520	10
290	20231107	143500	1381943640	15520	15570	15570	15520	457
291	20231107	143400	1374841740	15540	15540	15550	15540	213
292	20231107	143300	1371531620	15540	15570	15570	15540	20
293	20231107	143200	1371220760	15530	15550	15550	15530	196
294	20231107	143100	1368174240	15550	15560	15570	15550	995
295	20231107	143000	1352689620	15570	15570	15570	15570	695
296	20231107	142900	1341868470	15570	15570	15570	15570	2
297	20231107	142800	1341837330	15570	15580	15580	15570	140
298	20231107	142700	1339656150	15580	15600	15600	15580	26
299	20231107	142600	1339251050	15580	15580	15580	15580	4
300	20231107	142500	1339188730	15570	15580	15580	15570	828
301	20231107	142400	1326288510	15580	15590	15590	15580	115
302	20231107	142300	1324495680	15590	15590	15590	15590	2
303	20231107	142200	1324464500	15590	15600	15600	15590	87
304	20231107	142100	1323108110	15620	15620	15620	15620	1
305	20231107	142000	1323092490	15630	15630	15630	15600	28
306	20231107	141900	1322655410	15600	15600	15600	15600	100
307	20231107	141800	1321095410	15600	15600	15600	15600	35
308	20231107	141700	1320549410	15600	15620	15620	15600	248
309	20231107	141600	1316679690	15610	15630	15630	15610	40
310	20231107	141500	1316055030	15620	15620	15620	15620	0
311	20231107	141400	1316055030	15620	15640	15640	15620	226
312	20231107	141300	1312524360	15630	15630	15630	15630	0
313	20231107	141200	1312524360	15630	15630	15630	15630	0
314	20231107	141100	1312524360	15630	15640	15640	15630	20
315	20231107	141000	1312211690	15630	15630	15630	15630	190
316	20231107	140900	1309241990	15630	15630	15630	15630	9
317	20231107	140800	1309101320	15630	15630	15630	15630	0
318	20231107	140700	1309101320	15630	15630	15630	15630	0
319	20231107	140600	1309101320	15630	15630	15630	15630	0
320	20231107	140500	1309101320	15630	15630	15630	15630	0
321	20231107	140400	1309101320	15630	15690	15690	15630	3
322	20231107	140300	1309054310	15690	15690	15690	15690	0
323	20231107	140200	1309054310	15690	15690	15690	15690	0
324	20231107	140100	1309054310	15690	15690	15690	15690	3
325	20231107	140000	1309007240	15690	15690	15690	15690	20
326	20231107	135900	1308693440	15690	15690	15690	15690	24
327	20231107	135800	1308316880	15690	15690	15690	15690	1
328	20231107	135700	1308301190	15680	15680	15680	15680	117
329	20231107	135600	1306466630	15590	15650	15650	15590	15
330	20231107	135500	1306232140	15680	15680	15680	15680	1
331	20231107	135400	1306216460	15650	15650	15650	15650	207
332	20231107	135300	1302976910	15650	15650	15650	15650	61
333	20231107	135200	1302022260	15620	15620	15620	15620	30
334	20231107	135100	1301553660	15690	15690	15690	15690	0
335	20231107	135000	1301553660	15690	15690	15690	15690	0
336	20231107	134900	1301553660	15690	15690	15690	15690	0
337	20231107	134800	1301553660	15690	15690	15690	15690	5
338	20231107	134700	1301475210	15690	15690	15690	15690	1
339	20231107	134600	1301459520	15580	15610	15610	15580	814
340	20231107	134500	1288763040	15650	15650	15650	15650	0
341	20231107	134400	1288763040	15650	15610	15650	15610	635
342	20231107	134300	1278827120	15610	15600	15610	15600	23
343	20231107	134200	1278468190	15600	15610	15610	15600	344
344	20231107	134100	1273101760	15600	15600	15600	15600	0
345	20231107	134000	1273101760	15600	15600	15600	15600	0
346	20231107	133900	1273101760	15600	15600	15600	15600	5
347	20231107	133800	1273023760	15640	15640	15640	15640	4
348	20231107	133700	1272961200	15650	15650	15650	15650	337
349	20231107	133600	1267687150	15650	15600	15650	15600	816
350	20231107	133500	1254924950	15600	15590	15600	15590	11
351	20231107	133400	1254753440	15590	15610	15610	15590	1247
352	20231107	133300	1235307830	15610	15610	15610	15610	11
353	20231107	133200	1235136120	15610	15600	15610	15600	130
354	20231107	133100	1233108020	15620	15620	15620	15620	9
355	20231107	133000	1232967440	15600	15600	15600	15600	8
356	20231107	132900	1232842640	15600	15600	15600	15600	210
357	20231107	132800	1229566640	15600	15600	15600	15600	22
358	20231107	132700	1229223440	15600	15600	15600	15600	1
359	20231107	132600	1229207840	15630	15630	15630	15630	6
360	20231107	132500	1229114060	15630	15630	15630	15630	0
361	20231107	132400	1229114060	15630	15600	15630	15600	118
362	20231107	132300	1227271870	15620	15620	15620	15620	0
363	20231107	132200	1227271870	15620	15620	15620	15620	0
364	20231107	132100	1227271870	15620	15620	15620	15620	25
365	20231107	132000	1226881370	15610	15610	15610	15610	293
366	20231107	131900	1222307640	15590	15610	15620	15590	314
367	20231107	131800	1217407130	15640	15590	15640	15590	976
368	20231107	131700	1202190950	15610	15590	15610	15590	171
369	20231107	131600	1199521860	15610	15630	15630	15600	6223
370	20231107	131500	1102417310	15630	15630	15630	15630	0
371	20231107	131400	1102417310	15630	15630	15630	15630	0
372	20231107	131300	1102417310	15630	15630	15630	15630	25
373	20231107	131200	1102026560	15630	15650	15650	15630	97
374	20231107	131100	1100510230	15650	15650	15650	15650	51
375	20231107	131000	1099712080	15650	15650	15650	15650	58
376	20231107	130900	1098804380	15650	15650	15650	15650	0
377	20231107	130800	1098804380	15650	15710	15710	15650	1387
378	20231107	130700	1077028800	15700	15700	15700	15700	8
379	20231107	130600	1076903200	15700	15720	15720	15700	4
380	20231107	130500	1076840340	15720	15740	15740	15720	8
381	20231107	130400	1076714560	15740	15740	15740	15740	5
382	20231107	130300	1076635860	15740	15740	15740	15740	1
383	20231107	130200	1076620120	15740	15740	15740	15740	16
384	20231107	130100	1076368280	15740	15740	15740	15740	5
385	20231107	130000	1076289580	15750	15750	15750	15750	9
386	20231107	125900	1076147830	15750	15750	15750	15750	6
387	20231107	125800	1076053330	15740	15740	15740	15740	239
388	20231107	125700	1072291470	15720	15720	15720	15720	51
389	20231107	125600	1071489750	15720	15740	15740	15720	38
390	20231107	125500	1070892030	15740	15740	15740	15740	10
391	20231107	125400	1070734630	15740	15740	15740	15740	0
392	20231107	125300	1070734630	15740	15750	15750	15740	3
393	20231107	125200	1070687400	15720	15720	15730	15720	184
394	20231107	125100	1067794670	15650	15650	15650	15650	0
395	20231107	125000	1067794670	15650	15640	15650	15640	95
396	20231107	124900	1066308750	15640	15660	15660	15640	1533
397	20231107	124800	1042329430	15670	15670	15670	15670	0
398	20231107	124700	1042329430	15670	15670	15670	15670	0
399	20231107	124600	1042329430	15670	15670	15670	15670	0
400	20231107	124500	1042329430	15670	15670	15670	15670	16
401	20231107	124400	1042078710	15640	15660	15670	15640	50
402	20231107	124300	1041296430	15640	15640	15640	15640	97
403	20231107	124200	1039779350	15640	15640	15640	15640	20
404	20231107	124100	1039466550	15640	15720	15720	15640	3107
405	20231107	124000	990663350	15730	15730	15730	15730	0
406	20231107	123900	990663350	15730	15730	15730	15720	122
407	20231107	123800	988744410	15730	15730	15730	15730	0
408	20231107	123700	988744410	15730	15730	15730	15730	1
409	20231107	123600	988728680	15710	15710	15710	15710	0
410	20231107	123500	988728680	15710	15790	15790	15710	28
411	20231107	123400	988286640	15790	15790	15790	15790	1
412	20231107	123300	988270850	15690	15690	15690	15690	0
413	20231107	123200	988270850	15690	15690	15690	15690	10
414	20231107	123100	988113950	15690	15690	15690	15690	7
415	20231107	123000	988004120	15680	15680	15680	15680	90
416	20231107	122900	986592920	15650	15650	15650	15650	0
417	20231107	122800	986592920	15650	15650	15650	15650	50
418	20231107	122700	985810420	15650	15650	15650	15650	25
419	20231107	122600	985419170	15650	15650	15650	15650	6
420	20231107	122500	985325270	15650	15630	15650	15630	377
421	20231107	122400	979430780	15630	15620	15630	15620	12
422	20231107	122300	979243230	15630	15620	15630	15620	40
423	20231107	122200	978618130	15630	15630	15630	15630	0
424	20231107	122100	978618130	15630	15630	15630	15630	0
425	20231107	122000	978618130	15630	15630	15630	15630	0
426	20231107	121900	978618130	15630	15630	15630	15630	1
427	20231107	121800	978602500	15630	15570	15630	15570	56
428	20231107	121700	977729570	15570	15570	15570	15570	8
429	20231107	121600	977605010	15570	15570	15570	15570	94
430	20231107	121500	976141430	15570	15580	15580	15570	137
431	20231107	121400	974007020	15590	15590	15590	15590	2
432	20231107	121300	973975840	15580	15580	15580	15580	0
433	20231107	121200	973975840	15580	15580	15580	15580	38
434	20231107	121100	973383800	15580	15590	15590	15580	91
435	20231107	121000	971965240	15600	15600	15600	15600	334
436	20231107	120900	966754840	15600	15610	15630	15600	1187
437	20231107	120800	948229990	15620	15620	15620	15620	369
438	20231107	120700	942466210	15620	15640	15640	15620	310
439	20231107	120600	937622430	15630	15630	15630	15630	91
440	20231107	120500	936200100	15640	15640	15640	15640	5
441	20231107	120400	936121900	15640	15650	15650	15640	134
442	20231107	120300	934024840	15650	15650	15650	15650	61
443	20231107	120200	933070190	15660	15720	15720	15660	599
444	20231107	120100	923672220	15720	15730	15730	15720	105
445	20231107	120000	922021460	15740	15750	15750	15730	3834
446	20231107	115900	861638050	15790	15790	15790	15790	0
447	20231107	115800	861638050	15790	15750	15790	15750	364
448	20231107	115700	855894490	15760	15760	15760	15760	50
449	20231107	115600	855106490	15800	15770	15800	15770	104
450	20231107	115500	853465990	15780	15780	15780	15780	10
451	20231107	115400	853308190	15800	15800	15800	15800	0
452	20231107	115300	853308190	15800	15800	15800	15800	0
453	20231107	115200	853308190	15800	15800	15800	15800	5
454	20231107	115100	853229190	15780	15780	15780	15780	75
455	20231107	115000	852045690	15770	15770	15770	15770	0
456	20231107	114900	852045690	15770	15770	15770	15770	0
457	20231107	114800	852045690	15770	15770	15770	15770	0
458	20231107	114700	852045690	15770	15770	15770	15770	5
459	20231107	114600	851966840	15770	15770	15770	15770	0
460	20231107	114500	851966840	15770	15770	15770	15750	961
461	20231107	114400	836823210	15770	15770	15770	15770	0
462	20231107	114300	836823210	15770	15760	15770	15760	27
463	20231107	114200	836397640	15780	15780	15780	15780	0
464	20231107	114100	836397640	15780	15780	15780	15780	0
465	20231107	114000	836397640	15780	15780	15780	15780	5
466	20231107	113900	836318740	15790	15790	15790	15790	0
467	20231107	113800	836318740	15790	15800	15800	15790	106
468	20231107	113700	834643990	15760	15780	15780	15760	20
469	20231107	113600	834328690	15790	15760	15790	15760	823
470	20231107	113500	821358000	15780	15780	15780	15780	7
471	20231107	113400	821247540	15760	15760	15760	15760	31
472	20231107	113300	820758980	15790	15790	15790	15790	0
473	20231107	113200	820758980	15790	15790	15790	15790	1
474	20231107	113100	820743190	15790	15760	15790	15760	72
475	20231107	113000	819608410	15790	15790	15790	15760	10
476	20231107	112900	819450750	15800	15800	15800	15800	1
477	20231107	112800	819434950	15790	15790	15790	15790	0
478	20231107	112700	819434950	15790	15790	15790	15790	99
479	20231107	112600	817871740	15780	15780	15780	15780	38
480	20231107	112500	817272100	15780	15770	15780	15770	23
481	20231107	112400	816909200	15770	15780	15780	15760	529
482	20231107	112300	808571790	15780	15780	15780	15780	13
483	20231107	112200	808366650	15780	15780	15780	15780	150
484	20231107	112100	805999650	15760	15760	15780	15760	370
485	20231107	112000	800168070	15780	15780	15780	15780	4
486	20231107	111900	800104950	15760	15770	15770	15760	140
487	20231107	111800	797897780	15780	15790	15790	15780	72
488	20231107	111700	796761530	15790	15790	15790	15790	21
489	20231107	111600	796429940	15780	15780	15780	15780	5
490	20231107	111500	796351040	15770	15770	15770	15760	284
491	20231107	111400	791873160	15770	15780	15780	15770	209
492	20231107	111300	788575220	15830	15830	15830	15830	30
493	20231107	111200	788100320	15830	15780	15830	15780	59
494	20231107	111100	787169250	15780	15830	15830	15780	2924
495	20231107	111000	740976070	15840	15850	15850	15840	340
496	20231107	110900	735587170	15850	15860	15860	15850	85
497	20231107	110800	734239910	15950	15950	15950	15950	0
498	20231107	110700	734239910	15950	15900	15950	15900	251
499	20231107	110600	730246460	15860	15870	15950	15860	123
500	20231107	110500	728294470	15870	15870	15870	15870	6
501	20231107	110400	728199250	15870	15900	15900	15870	115
502	20231107	110300	726371980	15980	15900	15980	15900	125
503	20231107	110200	724384400	15900	15920	15920	15900	672
504	20231107	110100	713693460	15970	15970	15970	15970	24
505	20231107	110000	713310180	15990	15990	15990	15990	0
506	20231107	105900	713310180	15990	15980	15990	15980	2
507	20231107	105800	713278210	15920	15920	15920	15920	0
508	20231107	105700	713278210	15920	15920	15920	15920	15
509	20231107	105600	713039410	15920	15900	15920	15900	554
510	20231107	105500	704224780	15900	15910	15910	15900	31
511	20231107	105400	703731780	16000	15920	16000	15910	424
512	20231107	105300	696985670	15920	15940	15940	15920	860
513	20231107	105200	683291870	15980	15980	15980	15980	50
514	20231107	105100	682492870	15990	15990	15990	15990	3
515	20231107	105000	682444900	15940	15990	15990	15940	580
516	20231107	104900	673193830	16000	16000	16000	16000	0
517	20231107	104800	673193830	16000	15990	16000	15990	30
518	20231107	104700	672713850	16000	16000	16000	16000	50
519	20231107	104600	671913850	16060	16060	16060	16060	11
520	20231107	104500	671737190	16060	16030	16060	16030	22
521	20231107	104400	671384470	16060	16050	16060	16050	4
522	20231107	104300	671320260	16030	16030	16030	16030	2
523	20231107	104200	671288200	16030	16030	16030	16030	0
524	20231107	104100	671288200	16030	16020	16040	16020	101
525	20231107	104000	669668230	16040	16030	16040	16030	5
526	20231107	103900	669588060	15950	15950	16040	15950	182
527	20231107	103800	666684980	16050	16050	16050	16050	0
528	20231107	103700	666684980	16050	16050	16050	16050	1
529	20231107	103600	666668930	15950	15950	15950	15950	1
530	20231107	103500	666652980	15950	15960	15960	15950	100
531	20231107	103400	665057320	15960	16080	16080	15960	200
532	20231107	103300	661852640	16100	16100	16100	16100	0
533	20231107	103200	661852640	16100	16100	16100	16100	0
534	20231107	103100	661852640	16100	15970	16100	15970	66
535	20231107	103000	660798450	15970	16000	16100	15970	269
536	20231107	102900	656497880	16110	16010	16120	16010	43
537	20231107	102800	655809240	16010	16010	16010	16010	1
538	20231107	102700	655793230	16120	16010	16120	16010	30
539	20231107	102600	655312820	16010	16050	16050	16010	82
540	20231107	102500	653998160	16120	16120	16120	16120	11
541	20231107	102400	653820840	16050	16050	16050	16050	0
542	20231107	102300	653820840	16050	16050	16050	16050	9
543	20231107	102200	653676390	16090	16100	16100	16090	2
544	20231107	102100	653644200	16120	16070	16120	16030	42
545	20231107	102000	652969020	16100	16100	16100	16100	20
546	20231107	101900	652647020	16130	16140	16140	16020	76
547	20231107	101800	651428610	16050	16140	16140	16030	1419
548	20231107	101700	628676620	16150	16110	16150	16080	377
549	20231107	101600	622613500	16120	16160	16170	16100	109
550	20231107	101500	620857300	16160	16170	16170	16160	53
551	20231107	101400	620000790	16170	16120	16170	16120	60
552	20231107	101300	619031690	16170	16040	16170	16040	254
553	20231107	101200	614939490	16040	16040	16040	16040	0
554	20231107	101100	614939490	16040	16040	16040	16040	100
555	20231107	101000	613335490	16040	16040	16040	16030	147
556	20231107	100900	610979030	16120	16120	16120	16120	5
557	20231107	100800	610898430	16120	16120	16120	16120	2
558	20231107	100700	610866190	16000	16020	16120	16000	412
559	20231107	100600	604273850	16020	16030	16040	16010	315
560	20231107	100500	599226500	16050	16150	16150	16050	353
561	20231107	100400	593543450	16150	16070	16150	16070	16
562	20231107	100300	593286250	16070	16100	16100	16070	249
563	20231107	100200	589282480	16170	16170	16170	16170	0
564	20231107	100100	589282480	16170	16170	16170	16170	120
565	20231107	100000	587342080	16180	16190	16190	16180	17
566	20231107	095900	587066960	16030	16140	16190	16030	1352
567	20231107	095800	565254210	16080	16020	16140	16020	2213
568	20231107	095700	529629200	16070	16020	16070	16000	417
569	20231107	095600	522956930	16060	16000	16070	16000	102
570	20231107	095500	521324290	15980	15990	16000	15980	24
571	20231107	095400	520940700	16000	16020	16020	15980	807
572	20231107	095300	508032590	16040	16070	16070	16040	17
573	20231107	095200	507759880	16000	16040	16040	16000	334
574	20231107	095100	502413390	16070	16010	16070	16000	1005
575	20231107	095000	486333190	16000	16010	16010	16000	58
576	20231107	094900	485405080	16100	16060	16110	16000	386
577	20231107	094800	479217560	16110	16080	16110	16060	29
578	20231107	094700	478751510	16120	16100	16120	16100	71
579	20231107	094600	477608190	16020	16050	16060	16020	111
580	20231107	094500	475827190	16130	16000	16130	16000	863
581	20231107	094400	462009930	16010	16070	16070	16010	2396
582	20231107	094300	423569190	16090	16110	16140	16090	562
583	20231107	094200	414522330	16100	16140	16140	16100	524
584	20231107	094100	406078750	16150	16160	16160	16150	461
585	20231107	094000	398633090	16150	16140	16150	16140	9
586	20231107	093900	398487790	16160	16190	16190	16160	21
587	20231107	093800	398148250	16190	16150	16200	16120	170
588	20231107	093700	395404380	16140	16200	16210	16140	133
589	20231107	093600	393255810	16220	16170	16220	16160	23
590	20231107	093500	392883860	16250	16210	16250	16140	307
591	20231107	093400	387910380	16210	16300	16300	16200	26
592	20231107	093300	387488790	16290	16120	16290	16090	1484
593	20231107	093200	363416240	16120	16120	16120	16120	8
594	20231107	093100	363287280	16140	16210	16210	16130	58
595	20231107	093000	362349800	16310	16140	16310	16060	44
596	20231107	092900	361637320	16140	16040	16140	16020	744
597	20231107	092800	349652530	16120	16040	16120	16030	530
598	20231107	092700	341143690	16000	16170	16170	16000	1589
599	20231107	092600	315571950	16190	16270	16290	16190	691
600	20231107	092500	304331480	16200	16200	16200	16200	0
601	20231107	092400	304331480	16200	16330	16330	16200	237
602	20231107	092300	300484650	16230	16330	16330	16230	833
603	20231107	092200	286937230	16340	16350	16350	16270	72
604	20231107	092100	285763500	16340	16350	16350	16330	99
605	20231107	092000	284145180	16350	16340	16350	16340	88
606	20231107	091900	282707060	16350	16330	16350	16260	28
607	20231107	091800	282250460	16350	16320	16350	16310	640
608	20231107	091700	271799780	16330	16300	16380	16300	2603
609	20231107	091600	229330890	16300	16020	16310	16020	1816
610	20231107	091500	199829510	16010	15920	16090	15920	4289
611	20231107	091400	131520070	15970	15960	15970	15910	306
612	20231107	091300	126647470	15960	15980	15980	15960	154
613	20231107	091200	124187630	15990	15930	15990	15920	482
614	20231107	091100	116507860	15990	15990	16000	15930	325
615	20231107	091000	111327890	15990	15990	16000	15990	139
616	20231107	090900	109104220	15930	15910	15930	15910	753
617	20231107	090800	97118930	16000	15920	16000	15860	301
618	20231107	090700	92337790	16050	16000	16050	16000	106
619	20231107	090600	90638380	15870	15870	15880	15870	168
620	20231107	090500	87972200	15800	15770	15870	15750	954
621	20231107	090400	72904400	15760	15870	15870	15760	516
622	20231107	090300	64765630	15870	15780	15870	15780	44
623	20231107	090200	64068160	15870	15900	15900	15770	784
624	20231107	090100	51656150	15900	16160	16170	15900	126
625	20231107	090000	49631020	15900	16120	16120	15900	3081