KissMeData/290690/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205600	736777410	15080	15080	15080	15080	286
3	20231107	205500	736777410	15080	15080	15080	15080	0
4	20231107	205400	736777410	15080	15080	15080	15080	0
5	20231107	205300	736777410	15080	15080	15080	15080	0
6	20231107	205200	736777410	15080	15080	15080	15080	0
7	20231107	205100	736777410	15080	15080	15080	15080	0
8	20231107	205000	736777410	15080	15080	15080	15080	0
9	20231107	204900	736777410	15080	15080	15080	15080	0
10	20231107	204800	736777410	15080	15080	15080	15080	0
11	20231107	204700	736777410	15080	15080	15080	15080	0
12	20231107	204600	736777410	15080	15080	15080	15080	0
13	20231107	204500	736777410	15080	15080	15080	15080	0
14	20231107	204400	736777410	15080	15080	15080	15080	0
15	20231107	204300	736777410	15080	15080	15080	15080	0
16	20231107	204200	736777410	15080	15080	15080	15080	0
17	20231107	204100	736777410	15080	15080	15080	15080	0
18	20231107	204000	736777410	15080	15080	15080	15080	0
19	20231107	203900	736777410	15080	15080	15080	15080	0
20	20231107	203800	736777410	15080	15080	15080	15080	0
21	20231107	203700	736777410	15080	15080	15080	15080	0
22	20231107	203600	736777410	15080	15080	15080	15080	0
23	20231107	203500	736777410	15080	15080	15080	15080	0
24	20231107	203400	736777410	15080	15080	15080	15080	0
25	20231107	203300	736777410	15080	15080	15080	15080	0
26	20231107	203200	736777410	15080	15080	15080	15080	0
27	20231107	203100	736777410	15080	15080	15080	15080	0
28	20231107	203000	736777410	15080	15080	15080	15080	0
29	20231107	202900	736777410	15080	15080	15080	15080	0
30	20231107	202800	736777410	15080	15080	15080	15080	0
31	20231107	202700	736777410	15080	15080	15080	15080	0
32	20231107	202600	736777410	15080	15080	15080	15080	286
33	20231107	202500	736777410	15080	15080	15080	15080	0
34	20231107	202400	736777410	15080	15080	15080	15080	0
35	20231107	202300	736777410	15080	15080	15080	15080	0
36	20231107	202200	736777410	15080	15080	15080	15080	0
37	20231107	202100	736777410	15080	15080	15080	15080	0
38	20231107	202000	736777410	15080	15080	15080	15080	0
39	20231107	201900	736777410	15080	15080	15080	15080	0
40	20231107	201800	736777410	15080	15080	15080	15080	0
41	20231107	201700	736777410	15080	15080	15080	15080	0
42	20231107	201600	736777410	15080	15080	15080	15080	0
43	20231107	201500	736777410	15080	15080	15080	15080	0
44	20231107	201400	736777410	15080	15080	15080	15080	0
45	20231107	201300	736777410	15080	15080	15080	15080	0
46	20231107	201200	736777410	15080	15080	15080	15080	0
47	20231107	201100	736777410	15080	15080	15080	15080	0
48	20231107	201000	736777410	15080	15080	15080	15080	0
49	20231107	200900	736777410	15080	15080	15080	15080	0
50	20231107	200800	736777410	15080	15080	15080	15080	0
51	20231107	200700	736777410	15080	15080	15080	15080	0
52	20231107	200600	736777410	15080	15080	15080	15080	0
53	20231107	200500	736777410	15080	15080	15080	15080	0
54	20231107	200400	736777410	15080	15080	15080	15080	0
55	20231107	200300	736777410	15080	15080	15080	15080	0
56	20231107	200200	736777410	15080	15080	15080	15080	0
57	20231107	200100	736777410	15080	15080	15080	15080	0
58	20231107	200000	736777410	15080	15080	15080	15080	0
59	20231107	195900	736777410	15080	15080	15080	15080	0
60	20231107	195800	736777410	15080	15080	15080	15080	0
61	20231107	195700	736777410	15080	15080	15080	15080	0
62	20231107	195600	736777410	15080	15080	15080	15080	286
63	20231107	195500	736777410	15080	15080	15080	15080	0
64	20231107	195400	736777410	15080	15080	15080	15080	0
65	20231107	195300	736777410	15080	15080	15080	15080	0
66	20231107	195200	736777410	15080	15080	15080	15080	0
67	20231107	195100	736777410	15080	15080	15080	15080	0
68	20231107	195000	736777410	15080	15080	15080	15080	0
69	20231107	194900	736777410	15080	15080	15080	15080	0
70	20231107	194800	736777410	15080	15080	15080	15080	0
71	20231107	194700	736777410	15080	15080	15080	15080	0
72	20231107	194600	736777410	15080	15080	15080	15080	0
73	20231107	194500	736777410	15080	15080	15080	15080	0
74	20231107	194400	736777410	15080	15080	15080	15080	0
75	20231107	194300	736777410	15080	15080	15080	15080	0
76	20231107	194200	736777410	15080	15080	15080	15080	0
77	20231107	194100	736777410	15080	15080	15080	15080	0
78	20231107	194000	736777410	15080	15080	15080	15080	0
79	20231107	193900	736777410	15080	15080	15080	15080	0
80	20231107	193800	736777410	15080	15080	15080	15080	0
81	20231107	193700	736777410	15080	15080	15080	15080	0
82	20231107	193600	736777410	15080	15080	15080	15080	0
83	20231107	193500	736777410	15080	15080	15080	15080	0
84	20231107	193400	736777410	15080	15080	15080	15080	0
85	20231107	193300	736777410	15080	15080	15080	15080	0
86	20231107	193200	736777410	15080	15080	15080	15080	0
87	20231107	193100	736777410	15080	15080	15080	15080	0
88	20231107	193000	736777410	15080	15080	15080	15080	0
89	20231107	192900	736777410	15080	15080	15080	15080	0
90	20231107	192800	736777410	15080	15080	15080	15080	0
91	20231107	192700	736777410	15080	15080	15080	15080	0
92	20231107	192600	736777410	15080	15080	15080	15080	286
93	20231107	192500	736777410	15080	15080	15080	15080	0
94	20231107	192400	736777410	15080	15080	15080	15080	0
95	20231107	192300	736777410	15080	15080	15080	15080	0
96	20231107	192200	736777410	15080	15080	15080	15080	0
97	20231107	192100	736777410	15080	15080	15080	15080	0
98	20231107	192000	736777410	15080	15080	15080	15080	0
99	20231107	191900	736777410	15080	15080	15080	15080	0
100	20231107	191800	736777410	15080	15080	15080	15080	0
101	20231107	191700	736777410	15080	15080	15080	15080	0
102	20231107	191600	736777410	15080	15080	15080	15080	0
103	20231107	191500	736777410	15080	15080	15080	15080	0
104	20231107	191400	736777410	15080	15080	15080	15080	0
105	20231107	191300	736777410	15080	15080	15080	15080	0
106	20231107	191200	736777410	15080	15080	15080	15080	0
107	20231107	191100	736777410	15080	15080	15080	15080	0
108	20231107	191000	736777410	15080	15080	15080	15080	0
109	20231107	190900	736777410	15080	15080	15080	15080	0
110	20231107	190800	736777410	15080	15080	15080	15080	0
111	20231107	190700	736777410	15080	15080	15080	15080	0
112	20231107	190600	736777410	15080	15080	15080	15080	0
113	20231107	190500	736777410	15080	15080	15080	15080	0
114	20231107	190400	736777410	15080	15080	15080	15080	0
115	20231107	190300	736777410	15080	15080	15080	15080	0
116	20231107	190200	736777410	15080	15080	15080	15080	0
117	20231107	190100	736777410	15080	15080	15080	15080	0
118	20231107	190000	736777410	15080	15080	15080	15080	0
119	20231107	185900	736777410	15080	15080	15080	15080	0
120	20231107	185800	736777410	15080	15080	15080	15080	0
121	20231107	185700	736777410	15080	15080	15080	15080	0
122	20231107	185600	736777410	15080	15080	15080	15080	286
123	20231107	185500	736777410	15080	15080	15080	15080	0
124	20231107	185400	736777410	15080	15080	15080	15080	0
125	20231107	185300	736777410	15080	15080	15080	15080	0
126	20231107	185200	736777410	15080	15080	15080	15080	0
127	20231107	185100	736777410	15080	15080	15080	15080	0
128	20231107	185000	736777410	15080	15080	15080	15080	0
129	20231107	184900	736777410	15080	15080	15080	15080	0
130	20231107	184800	736777410	15080	15080	15080	15080	0
131	20231107	184700	736777410	15080	15080	15080	15080	0
132	20231107	184600	736777410	15080	15080	15080	15080	0
133	20231107	184500	736777410	15080	15080	15080	15080	0
134	20231107	184400	736777410	15080	15080	15080	15080	0
135	20231107	184300	736777410	15080	15080	15080	15080	0
136	20231107	184200	736777410	15080	15080	15080	15080	0
137	20231107	184100	736777410	15080	15080	15080	15080	0
138	20231107	184000	736777410	15080	15080	15080	15080	0
139	20231107	183900	736777410	15080	15080	15080	15080	0
140	20231107	183800	736777410	15080	15080	15080	15080	0
141	20231107	183700	736777410	15080	15080	15080	15080	0
142	20231107	183600	736777410	15080	15080	15080	15080	0
143	20231107	183500	736777410	15080	15080	15080	15080	0
144	20231107	183400	736777410	15080	15080	15080	15080	0
145	20231107	183300	736777410	15080	15080	15080	15080	0
146	20231107	183200	736777410	15080	15080	15080	15080	0
147	20231107	183100	736777410	15080	15080	15080	15080	0
148	20231107	183000	736777410	15080	15080	15080	15080	0
149	20231107	182900	736777410	15080	15080	15080	15080	0
150	20231107	182800	736777410	15080	15080	15080	15080	0
151	20231107	182700	736777410	15080	15080	15080	15080	0
152	20231107	182600	736777410	15080	15080	15080	15080	286
153	20231107	182500	736777410	15080	15080	15080	15080	0
154	20231107	182400	736777410	15080	15080	15080	15080	0
155	20231107	182300	736777410	15080	15080	15080	15080	0
156	20231107	182200	736777410	15080	15080	15080	15080	0
157	20231107	182100	736777410	15080	15080	15080	15080	0
158	20231107	182000	736777410	15080	15080	15080	15080	0
159	20231107	181900	736777410	15080	15080	15080	15080	0
160	20231107	181800	736777410	15080	15080	15080	15080	0
161	20231107	181700	736777410	15080	15080	15080	15080	0
162	20231107	181600	736777410	15080	15080	15080	15080	0
163	20231107	181500	736777410	15080	15080	15080	15080	0
164	20231107	181400	736777410	15080	15080	15080	15080	0
165	20231107	181300	736777410	15080	15080	15080	15080	0
166	20231107	181200	736777410	15080	15080	15080	15080	0
167	20231107	181100	736777410	15080	15080	15080	15080	0
168	20231107	181000	736777410	15080	15080	15080	15080	0
169	20231107	180900	736777410	15080	15080	15080	15080	0
170	20231107	180800	736777410	15080	15080	15080	15080	0
171	20231107	180700	736777410	15080	15080	15080	15080	0
172	20231107	180600	736777410	15080	15080	15080	15080	0
173	20231107	180500	736777410	15080	15080	15080	15080	0
174	20231107	180400	736777410	15080	15080	15080	15080	0
175	20231107	180300	736777410	15080	15080	15080	15080	0
176	20231107	180200	736777410	15080	15080	15080	15080	0
177	20231107	180100	736777410	15080	15080	15080	15080	0
178	20231107	180000	736777410	15080	15080	15080	15080	0
179	20231107	175900	736777410	15080	15080	15080	15080	0
180	20231107	175800	736777410	15080	15080	15080	15080	0
181	20231107	175700	736777410	15080	15080	15080	15080	0
182	20231107	175600	736777410	15080	15080	15080	15080	286
183	20231107	175500	736777410	15080	15080	15080	15080	0
184	20231107	175400	736777410	15080	15080	15080	15080	0
185	20231107	175300	736777410	15080	15080	15080	15080	0
186	20231107	175200	736777410	15080	15080	15080	15080	0
187	20231107	175100	736777410	15080	15080	15080	15080	0
188	20231107	175000	736777410	15080	15080	15080	15080	0
189	20231107	174900	736777410	15080	15080	15080	15080	0
190	20231107	174800	736777410	15080	15080	15080	15080	0
191	20231107	174700	736777410	15080	15080	15080	15080	0
192	20231107	174600	736777410	15080	15080	15080	15080	0
193	20231107	174500	736777410	15080	15080	15080	15080	0
194	20231107	174400	736777410	15080	15080	15080	15080	0
195	20231107	174300	736777410	15080	15080	15080	15080	0
196	20231107	174200	736777410	15080	15080	15080	15080	0
197	20231107	174100	736777410	15080	15080	15080	15080	0
198	20231107	174000	736777410	15080	15080	15080	15080	0
199	20231107	173900	736777410	15080	15080	15080	15080	0
200	20231107	173800	736777410	15080	15080	15080	15080	0
201	20231107	173700	736777410	15080	15080	15080	15080	0
202	20231107	173600	736777410	15080	15080	15080	15080	0
203	20231107	173500	736777410	15080	15080	15080	15080	0
204	20231107	173400	736777410	15080	15080	15080	15080	0
205	20231107	173300	736777410	15080	15080	15080	15080	0
206	20231107	173200	736777410	15080	15080	15080	15080	0
207	20231107	173100	736777410	15080	15080	15080	15080	0
208	20231107	173000	736777410	15080	15080	15080	15080	0
209	20231107	172900	736777410	15080	15080	15080	15080	0
210	20231107	172800	736777410	15080	15080	15080	15080	0
211	20231107	172700	736777410	15080	15080	15080	15080	0
212	20231107	172600	736777410	15080	15080	15080	15080	286
213	20231107	172500	736777410	15080	15080	15080	15080	0
214	20231107	172400	736777410	15080	15080	15080	15080	0
215	20231107	172300	736777410	15080	15080	15080	15080	0
216	20231107	172200	736777410	15080	15080	15080	15080	0
217	20231107	172100	736777410	15080	15080	15080	15080	0
218	20231107	172000	736777410	15080	15080	15080	15080	0
219	20231107	171900	736777410	15080	15080	15080	15080	0
220	20231107	171800	736777410	15080	15080	15080	15080	0
221	20231107	171700	736777410	15080	15080	15080	15080	0
222	20231107	171600	736777410	15080	15080	15080	15080	0
223	20231107	171500	736777410	15080	15080	15080	15080	0
224	20231107	171400	736777410	15080	15080	15080	15080	0
225	20231107	171300	736777410	15080	15080	15080	15080	0
226	20231107	171200	736777410	15080	15080	15080	15080	0
227	20231107	171100	736777410	15080	15080	15080	15080	0
228	20231107	171000	736777410	15080	15080	15080	15080	0
229	20231107	170900	736777410	15080	15080	15080	15080	0
230	20231107	170800	736777410	15080	15080	15080	15080	0
231	20231107	170700	736777410	15080	15080	15080	15080	0
232	20231107	170600	736777410	15080	15080	15080	15080	0
233	20231107	170500	736777410	15080	15080	15080	15080	0
234	20231107	170400	736777410	15080	15080	15080	15080	0
235	20231107	170300	736777410	15080	15080	15080	15080	0
236	20231107	170200	736777410	15080	15080	15080	15080	0
237	20231107	170100	736777410	15080	15080	15080	15080	0
238	20231107	170000	736777410	15080	15080	15080	15080	0
239	20231107	165900	736777410	15080	15080	15080	15080	0
240	20231107	165800	736777410	15080	15080	15080	15080	0
241	20231107	165700	736777410	15080	15080	15080	15080	0
242	20231107	165600	736777410	15080	15080	15080	15080	286
243	20231107	165500	736777410	15080	15080	15080	15080	0
244	20231107	165400	736777410	15080	15080	15080	15080	0
245	20231107	165300	736777410	15080	15080	15080	15080	0
246	20231107	165200	736777410	15080	15080	15080	15080	0
247	20231107	165100	736777410	15080	15080	15080	15080	0
248	20231107	165000	736777410	15080	15080	15080	15080	0
249	20231107	164900	736777410	15080	15080	15080	15080	0
250	20231107	164800	736777410	15080	15080	15080	15080	0
251	20231107	164700	736777410	15080	15080	15080	15080	0
252	20231107	164600	736777410	15080	15080	15080	15080	0
253	20231107	164500	736777410	15080	15080	15080	15080	0
254	20231107	164400	736777410	15080	15080	15080	15080	0
255	20231107	164300	736777410	15080	15080	15080	15080	0
256	20231107	164200	736777410	15080	15080	15080	15080	0
257	20231107	164100	736777410	15080	15080	15080	15080	0
258	20231107	164000	736777410	15080	15080	15080	15080	0
259	20231107	163900	736777410	15080	15080	15080	15080	0
260	20231107	163800	736777410	15080	15080	15080	15080	0
261	20231107	163700	736777410	15080	15080	15080	15080	0
262	20231107	163600	736777410	15080	15080	15080	15080	0
263	20231107	163500	736777410	15080	15080	15080	15080	0
264	20231107	163400	736777410	15080	15080	15080	15080	0
265	20231107	163300	736777410	15080	15080	15080	15080	0
266	20231107	163200	736777410	15080	15080	15080	15080	0
267	20231107	163100	736777410	15080	15080	15080	15080	0
268	20231107	163000	736777410	15080	15080	15080	15080	0
269	20231107	162900	736777410	15080	15080	15080	15080	0
270	20231107	162800	736777410	15080	15080	15080	15080	0
271	20231107	162700	736777410	15080	15080	15080	15080	0
272	20231107	162600	736777410	15080	15080	15080	15080	286
273	20231107	162500	736777410	15080	15080	15080	15080	0
274	20231107	162400	736777410	15080	15080	15080	15080	0
275	20231107	162300	736777410	15080	15080	15080	15080	0
276	20231107	162200	736777410	15080	15080	15080	15080	0
277	20231107	162100	736777410	15080	15080	15080	15080	0
278	20231107	162000	736777410	15080	15080	15080	15080	0
279	20231107	161900	736777410	15080	15080	15080	15080	0
280	20231107	161800	736777410	15080	15080	15080	15080	0
281	20231107	161700	736777410	15080	15080	15080	15080	0
282	20231107	161600	736777410	15080	15080	15080	15080	0
283	20231107	161500	736777410	15080	15080	15080	15080	0
284	20231107	161400	736777410	15080	15080	15080	15080	0
285	20231107	161300	736777410	15080	15080	15080	15080	0
286	20231107	161200	736777410	15080	15080	15080	15080	0
287	20231107	161100	736777410	15080	15080	15080	15080	0
288	20231107	161000	736777410	15080	15080	15080	15080	0
289	20231107	160900	736777410	15080	15080	15080	15080	0
290	20231107	160800	736777410	15080	15080	15080	15080	0
291	20231107	160700	736777410	15080	15080	15080	15080	0
292	20231107	160600	736777410	15080	15080	15080	15080	0
293	20231107	160500	736777410	15080	15080	15080	15080	0
294	20231107	160400	736777410	15080	15080	15080	15080	0
295	20231107	160300	736777410	15080	15080	15080	15080	0
296	20231107	160200	736777410	15080	15080	15080	15080	0
297	20231107	160100	736777410	15080	15080	15080	15080	0
298	20231107	160000	736777410	15080	15080	15080	15080	0
299	20231107	155900	736777410	15080	15080	15080	15080	0
300	20231107	155800	736777410	15080	15080	15080	15080	0
301	20231107	155700	736777410	15080	15080	15080	15080	0
302	20231107	155600	736777410	15080	15080	15080	15080	286
303	20231107	155500	736777410	15080	15080	15080	15080	0
304	20231107	155400	736777410	15080	15080	15080	15080	0
305	20231107	155300	736777410	15080	15080	15080	15080	0
306	20231107	155200	736777410	15080	15080	15080	15080	0
307	20231107	155100	736777410	15080	15080	15080	15080	0
308	20231107	155000	736777410	15080	15080	15080	15080	0
309	20231107	154900	736777410	15080	15080	15080	15080	0
310	20231107	154800	736777410	15080	15080	15080	15080	0
311	20231107	154700	736777410	15080	15080	15080	15080	0
312	20231107	154600	736777410	15080	15080	15080	15080	0
313	20231107	154500	736777410	15080	15080	15080	15080	0
314	20231107	154400	736777410	15080	15080	15080	15080	0
315	20231107	154300	736777410	15080	15080	15080	15080	0
316	20231107	154200	736777410	15080	15080	15080	15080	0
317	20231107	154100	736777410	15080	15080	15080	15080	0
318	20231107	154000	736777410	15080	15080	15080	15080	0
319	20231107	153900	736777410	15080	15080	15080	15080	0
320	20231107	153800	736777410	15080	15080	15080	15080	0
321	20231107	153700	736777410	15080	15080	15080	15080	0
322	20231107	153600	736777410	15080	15080	15080	15080	0
323	20231107	153500	736777410	15080	15080	15080	15080	0
324	20231107	153400	736777410	15080	15080	15080	15080	0
325	20231107	153300	736777410	15080	15080	15080	15080	0
326	20231107	153200	736777410	15080	15080	15080	15080	0
327	20231107	153100	736777410	15080	15080	15080	15080	0
328	20231107	153000	736777410	15080	15080	15080	15080	286
329	20231107	152900	732464530	15090	15090	15090	15090	0
330	20231107	152800	732464530	15090	15090	15090	15090	0
331	20231107	152700	732464530	15090	15090	15090	15090	0
332	20231107	152600	732464530	15090	15090	15090	15090	0
333	20231107	152500	732464530	15090	15090	15090	15090	0
334	20231107	152400	732464530	15090	15090	15090	15090	0
335	20231107	152300	732464530	15090	15090	15090	15090	0
336	20231107	152200	732464530	15090	15090	15090	15090	0
337	20231107	152100	732464530	15090	15090	15090	15090	0
338	20231107	152000	732464530	15090	15090	15090	15090	0
339	20231107	151900	732464530	15090	15100	15100	15090	65
340	20231107	151800	731483130	15100	15070	15100	15070	445
341	20231107	151700	724764240	15070	15070	15070	15070	0
342	20231107	151600	724764240	15070	15090	15090	15070	31
343	20231107	151500	724296990	15100	15100	15100	15100	0
344	20231107	151400	724296990	15100	15100	15100	15100	0
345	20231107	151300	724296990	15100	15100	15100	15100	0
346	20231107	151200	724296990	15100	15100	15100	15100	15
347	20231107	151100	724070490	15100	15100	15100	15100	5
348	20231107	151000	723994990	15010	15010	15010	15010	1
349	20231107	150900	723979980	15090	15090	15090	15090	0
350	20231107	150800	723979980	15090	15030	15090	15030	79
351	20231107	150700	722790750	15030	14980	15030	14980	4
352	20231107	150600	722730680	15020	15020	15020	15020	0
353	20231107	150500	722730680	15020	15030	15030	15020	29
354	20231107	150400	722295050	15020	15020	15020	15020	0
355	20231107	150300	722295050	15020	15020	15020	15020	0
356	20231107	150200	722295050	15020	15020	15020	15020	0
357	20231107	150100	722295050	15020	15020	15020	15020	31
358	20231107	150000	721829430	14960	14960	14960	14960	5
359	20231107	145900	721754630	15020	15020	15020	15020	0
360	20231107	145800	721754630	15020	15020	15020	15020	1
361	20231107	145700	721739610	15020	15020	15020	15020	0
362	20231107	145600	721739610	15020	15020	15020	15020	0
363	20231107	145500	721739610	15020	15020	15020	15020	8
364	20231107	145400	721619450	14950	14950	14950	14950	0
365	20231107	145300	721619450	14950	14950	14950	14950	0
366	20231107	145200	721619450	14950	14950	14950	14950	0
367	20231107	145100	721619450	14950	14950	14950	14950	41
368	20231107	145000	721006500	14950	14950	14950	14950	0
369	20231107	144900	721006500	14950	14950	14950	14950	1
370	20231107	144800	720991550	14950	14950	14950	14950	0
371	20231107	144700	720991550	14950	14940	14950	14940	1852
372	20231107	144600	693304160	14920	14920	14920	14920	0
373	20231107	144500	693304160	14920	14920	14920	14920	0
374	20231107	144400	693304160	14920	14920	14920	14920	28
375	20231107	144300	692886400	14950	14950	14950	14950	0
376	20231107	144200	692886400	14950	14950	14950	14950	0
377	20231107	144100	692886400	14950	14980	14980	14950	2049
378	20231107	144000	662248890	14970	14970	14970	14970	0
379	20231107	143900	662248890	14970	14970	14970	14970	0
380	20231107	143800	662248890	14970	14970	14970	14970	1
381	20231107	143700	662233920	14960	14960	14960	14960	0
382	20231107	143600	662233920	14960	14960	14960	14960	0
383	20231107	143500	662233920	14960	14960	14960	14960	0
384	20231107	143400	662233920	14960	14970	14970	14960	601
385	20231107	143300	653242930	14960	14960	14960	14960	0
386	20231107	143200	653242930	14960	14960	14960	14960	0
387	20231107	143100	653242930	14960	14970	14970	14960	48
388	20231107	143000	652524400	14970	14970	14970	14970	32
389	20231107	142900	652045360	14970	14990	14990	14960	729
390	20231107	142800	641132930	14990	14990	14990	14990	0
391	20231107	142700	641132930	14990	14990	14990	14990	0
392	20231107	142600	641132930	14990	15010	15010	14990	47
393	20231107	142500	640428140	15030	15030	15030	15030	1
394	20231107	142400	640413110	15100	15100	15100	15100	0
395	20231107	142300	640413110	15100	15100	15100	15100	0
396	20231107	142200	640413110	15100	15050	15100	15050	6
397	20231107	142100	640322600	15100	15060	15100	15060	40
398	20231107	142000	639719540	15060	15060	15060	15060	0
399	20231107	141900	639719540	15060	14950	15060	14950	335
400	20231107	141800	634705030	14960	14940	14960	14940	200
401	20231107	141700	631716270	14940	14940	14940	14940	0
402	20231107	141600	631716270	14940	14940	14940	14940	1
403	20231107	141500	631701330	14850	14850	14850	14850	0
404	20231107	141400	631701330	14850	14850	14850	14850	0
405	20231107	141300	631701330	14850	14850	14850	14850	963
406	20231107	141200	617400780	14850	14860	14860	14850	283
407	20231107	141100	613198110	14880	14880	14880	14880	3
408	20231107	141000	613153470	14870	14870	14870	14870	0
409	20231107	140900	613153470	14870	14880	14880	14870	15
410	20231107	140800	612930330	14860	14860	14860	14860	0
411	20231107	140700	612930330	14860	14860	14860	14860	0
412	20231107	140600	612930330	14860	14860	14860	14860	0
413	20231107	140500	612930330	14860	14860	14860	14860	0
414	20231107	140400	612930330	14860	14860	14860	14860	0
415	20231107	140300	612930330	14860	14860	14860	14860	0
416	20231107	140200	612930330	14860	14860	14860	14860	0
417	20231107	140100	612930330	14860	14890	14890	14840	515
418	20231107	140000	605280520	14880	14880	14880	14880	0
419	20231107	135900	605280520	14880	14880	14880	14880	1
420	20231107	135800	605265640	14880	14880	14880	14880	0
421	20231107	135700	605265640	14880	14880	14880	14880	0
422	20231107	135600	605265640	14880	14880	14880	14880	0
423	20231107	135500	605265640	14880	14880	14880	14880	0
424	20231107	135400	605265640	14880	14880	14880	14880	10
425	20231107	135300	605116840	14860	14860	14860	14860	0
426	20231107	135200	605116840	14860	14860	14860	14860	0
427	20231107	135100	605116840	14860	14860	14860	14860	0
428	20231107	135000	605116840	14860	14860	14860	14860	200
429	20231107	134900	602144840	14920	14920	14920	14920	19
430	20231107	134800	601861360	14920	14920	14920	14920	0
431	20231107	134700	601861360	14920	14910	14920	14910	121
432	20231107	134600	600056190	14900	14900	14900	14900	0
433	20231107	134500	600056190	14900	14890	14900	14890	178
434	20231107	134400	597404060	14890	14880	14890	14880	15
435	20231107	134300	597180810	14900	14900	14900	14900	190
436	20231107	134200	594349810	14900	14900	14900	14900	80
437	20231107	134100	593157810	14840	14840	14840	14840	0
438	20231107	134000	593157810	14840	14840	14840	14840	0
439	20231107	133900	593157810	14840	14840	14840	14840	0
440	20231107	133800	593157810	14840	14840	14840	14840	0
441	20231107	133700	593157810	14840	14840	14840	14840	0
442	20231107	133600	593157810	14840	14840	14840	14840	0
443	20231107	133500	593157810	14840	14870	14870	14840	920
444	20231107	133400	579496520	14870	14870	14870	14870	0
445	20231107	133300	579496520	14870	14870	14870	14870	107
446	20231107	133200	577905430	14870	14880	14880	14870	84
447	20231107	133100	576655840	14880	14880	14880	14880	131
448	20231107	133000	574706560	14890	14890	14890	14890	50
449	20231107	132900	573962060	14890	14900	14900	14890	141
450	20231107	132800	571862370	14900	14910	14910	14900	300
451	20231107	132700	567391870	14980	14980	14980	14980	1
452	20231107	132600	567376890	14910	14910	14910	14910	25
453	20231107	132500	567004140	14910	14910	14910	14910	149
454	20231107	132400	564782550	14910	14910	14910	14910	0
455	20231107	132300	564782550	14910	14980	14980	14910	78
456	20231107	132200	563619500	14980	14980	14980	14980	1
457	20231107	132100	563604520	14890	14890	14890	14890	0
458	20231107	132000	563604520	14890	14890	14890	14890	0
459	20231107	131900	563604520	14890	14890	14890	14890	0
460	20231107	131800	563604520	14890	14890	14890	14890	0
461	20231107	131700	563604520	14890	14890	14890	14890	0
462	20231107	131600	563604520	14890	14940	14940	14890	648
463	20231107	131500	553941660	14970	14970	14970	14970	5
464	20231107	131400	553866810	14970	14970	14970	14970	1
465	20231107	131300	553851840	14930	14940	14940	14930	35
466	20231107	131200	553329260	14930	14930	14930	14930	0
467	20231107	131100	553329260	14930	14930	14930	14930	0
468	20231107	131000	553329260	14930	14930	14930	14930	0
469	20231107	130900	553329260	14930	14930	14930	14930	0
470	20231107	130800	553329260	14930	14930	14930	14930	0
471	20231107	130700	553329260	14930	14930	14930	14930	0
472	20231107	130600	553329260	14930	14930	14930	14930	25
473	20231107	130500	552956010	14950	14950	14950	14950	0
474	20231107	130400	552956010	14950	14950	14950	14950	0
475	20231107	130300	552956010	14950	14950	14950	14950	0
476	20231107	130200	552956010	14950	14940	14950	14930	76
477	20231107	130100	551820340	14950	14950	14950	14950	60
478	20231107	130000	550923340	14950	14970	14970	14950	112
479	20231107	125900	549248420	14970	14960	14970	14950	78
480	20231107	125800	548082040	14950	14950	14950	14950	0
481	20231107	125700	548082040	14950	14950	14950	14950	1
482	20231107	125600	548067090	14940	14930	14940	14930	32
483	20231107	125500	547589310	14930	14930	14930	14930	0
484	20231107	125400	547589310	14930	14930	14930	14930	0
485	20231107	125300	547589310	14930	14930	14930	14930	0
486	20231107	125200	547589310	14930	14920	14930	14920	11
487	20231107	125100	547425180	14920	14920	14920	14920	11
488	20231107	125000	547261060	14870	14870	14870	14870	30
489	20231107	124900	546814960	14870	14870	14870	14870	0
490	20231107	124800	546814960	14870	14870	14870	14870	0
491	20231107	124700	546814960	14870	14870	14870	14870	2
492	20231107	124600	546785220	14880	14880	14880	14880	1
493	20231107	124500	546770340	14870	14870	14880	14870	24
494	20231107	124400	546413440	14880	14880	14880	14880	6
495	20231107	124300	546324160	14870	14900	14910	14870	43
496	20231107	124200	545684040	14890	14900	14900	14890	10
497	20231107	124100	545535120	14900	14910	14910	14890	294
498	20231107	124000	541155400	14900	14900	14900	14900	0
499	20231107	123900	541155400	14900	14900	14900	14900	0
500	20231107	123800	541155400	14900	14900	14900	14900	100
501	20231107	123700	539665400	14910	14910	14910	14910	1
502	20231107	123600	539650490	14910	14950	14950	14910	25
503	20231107	123500	539277700	14950	14950	14950	14950	0
504	20231107	123400	539277700	14950	14950	14950	14950	0
505	20231107	123300	539277700	14950	14950	14950	14950	0
506	20231107	123200	539277700	14950	14950	14950	14950	10
507	20231107	123100	539128200	14890	14890	14890	14890	0
508	20231107	123000	539128200	14890	14890	14890	14890	5
509	20231107	122900	539053750	14890	14890	14890	14890	0
510	20231107	122800	539053750	14890	14890	14890	14890	3
511	20231107	122700	539009080	14890	14890	14890	14890	53
512	20231107	122600	538219910	14880	14880	14880	14880	0
513	20231107	122500	538219910	14880	14880	14880	14880	0
514	20231107	122400	538219910	14880	14880	14880	14880	0
515	20231107	122300	538219910	14880	14880	14880	14880	0
516	20231107	122200	538219910	14880	14880	14880	14880	126
517	20231107	122100	536345030	14880	14960	14960	14880	402
518	20231107	122000	530334390	14870	14870	14870	14870	2
519	20231107	121900	530304650	14830	14830	14830	14830	0
520	20231107	121800	530304650	14830	14830	14830	14830	0
521	20231107	121700	530304650	14830	14830	14830	14830	0
522	20231107	121600	530304650	14830	14830	14830	14830	0
523	20231107	121500	530304650	14830	14830	14840	14830	154
524	20231107	121400	528020680	14750	14850	14850	14750	1718
525	20231107	121300	502626630	14840	14840	14840	14840	0
526	20231107	121200	502626630	14840	14830	14840	14830	7
527	20231107	121100	502522770	14860	14860	14860	14850	69
528	20231107	121000	501498090	14860	14910	14910	14860	557
529	20231107	120900	493198060	14930	14900	14930	14900	173
530	20231107	120800	490616560	14910	15010	15010	14910	260
531	20231107	120700	486739060	14950	14950	14950	14950	0
532	20231107	120600	486739060	14950	15010	15010	14950	82
533	20231107	120500	485512280	14990	15170	15170	14980	69
534	20231107	120400	484473240	15170	15090	15560	15000	1055
535	20231107	120300	468301560	15130	14960	15560	14960	1025
536	20231107	120200	452523070	14910	14980	14980	14910	98
537	20231107	120100	451057160	14980	14980	14980	14980	145
538	20231107	120000	448885060	14990	14990	14990	14990	183
539	20231107	115900	446141890	15090	15090	15090	15090	1
540	20231107	115800	446126800	14990	14990	14990	14990	0
541	20231107	115700	446126800	14990	14990	14990	14990	0
542	20231107	115600	446126800	14990	15050	15050	14990	339
543	20231107	115500	441034980	15030	15090	15090	15030	387
544	20231107	115400	435213360	15100	15100	15100	15100	0
545	20231107	115300	435213360	15100	15100	15100	15100	1
546	20231107	115200	435198260	15230	15230	15230	15230	0
547	20231107	115100	435198260	15230	15230	15230	15230	0
548	20231107	115000	435198260	15230	15160	15230	15160	37
549	20231107	114900	434636300	15160	15160	15160	15160	0
550	20231107	114800	434636300	15160	15160	15160	15160	0
551	20231107	114700	434636300	15160	15160	15160	15160	0
552	20231107	114600	434636300	15160	15160	15160	15160	0
553	20231107	114500	434636300	15160	15160	15160	15160	7
554	20231107	114400	434530180	15170	15160	15170	15160	50
555	20231107	114300	433771910	15180	15170	15180	15170	45
556	20231107	114200	433088940	15180	15130	15180	15130	594
557	20231107	114100	424084060	15150	15150	15150	15150	0
558	20231107	114000	424084060	15150	15040	15150	15040	151
559	20231107	113900	421798320	15040	15040	15040	15040	13
560	20231107	113800	421602800	15030	15030	15030	15030	0
561	20231107	113700	421602800	15030	15030	15030	15030	0
562	20231107	113600	421602800	15030	15060	15060	15030	51
563	20231107	113500	420835640	15090	15090	15090	15070	351
564	20231107	113400	415541860	15090	15090	15090	15090	0
565	20231107	113300	415541860	15090	15140	15140	15080	67
566	20231107	113200	414530890	15090	15090	15090	15090	2
567	20231107	113100	414500710	15140	15140	15140	15140	4
568	20231107	113000	414440150	15080	15130	15130	15080	1373
569	20231107	112900	393700040	15130	15130	15130	15130	5
570	20231107	112800	393624390	15130	15160	15160	15130	182
571	20231107	112700	390867400	15150	15150	15150	15150	0
572	20231107	112600	390867400	15150	15150	15150	15150	0
573	20231107	112500	390867400	15150	15150	15150	15150	3
574	20231107	112400	390821950	15150	15150	15150	15150	1
575	20231107	112300	390806800	15150	15150	15150	15150	0
576	20231107	112200	390806800	15150	15160	15160	15150	140
577	20231107	112100	388685680	15160	15160	15160	15160	37
578	20231107	112000	388124760	15160	15170	15170	15160	11
579	20231107	111900	387957970	15170	15180	15180	15170	35
580	20231107	111800	387427010	15190	15190	15190	15190	1
581	20231107	111700	387411820	15210	15210	15210	15210	0
582	20231107	111600	387411820	15210	15210	15210	15210	0
583	20231107	111500	387411820	15210	15210	15210	15210	1
584	20231107	111400	387396610	15210	15220	15220	15210	2
585	20231107	111300	387366180	15220	15220	15220	15220	100
586	20231107	111200	385844180	15150	15150	15150	15150	0
587	20231107	111100	385844180	15150	15150	15150	15150	0
588	20231107	111000	385844180	15150	15150	15150	15150	0
589	20231107	110900	385844180	15150	15130	15150	15130	84
590	20231107	110800	384571980	15130	15160	15160	15130	148
591	20231107	110700	382330250	15160	15200	15200	15160	806
592	20231107	110600	370087420	15210	15220	15230	15210	379
593	20231107	110500	364320380	15230	15270	15270	15230	985
594	20231107	110400	349285540	15270	15290	15290	15270	1630
595	20231107	110300	324382410	15290	15290	15290	15290	0
596	20231107	110200	324382410	15290	15290	15290	15290	35
597	20231107	110100	323847260	15280	15280	15280	15280	0
598	20231107	110000	323847260	15280	15280	15280	15280	0
599	20231107	105900	323847260	15280	15310	15310	15280	449
600	20231107	105800	316978690	15310	15310	15310	15310	109
601	20231107	105700	315309900	15380	15380	15380	15380	0
602	20231107	105600	315309900	15380	15380	15380	15380	0
603	20231107	105500	315309900	15380	15380	15380	15380	0
604	20231107	105400	315309900	15380	15380	15380	15380	0
605	20231107	105300	315309900	15380	15380	15380	15380	0
606	20231107	105200	315309900	15380	15380	15380	15380	0
607	20231107	105100	315309900	15380	15380	15380	15380	0
608	20231107	105000	315309900	15380	15380	15380	15380	39
609	20231107	104900	314710080	15310	15310	15310	15310	0
610	20231107	104800	314710080	15310	15310	15310	15310	0
611	20231107	104700	314710080	15310	15310	15310	15310	0
612	20231107	104600	314710080	15310	15310	15310	15310	0
613	20231107	104500	314710080	15310	15310	15310	15310	0
614	20231107	104400	314710080	15310	15360	15360	15310	150
615	20231107	104300	312411510	15450	15450	15450	15450	0
616	20231107	104200	312411510	15450	15450	15450	15450	0
617	20231107	104100	312411510	15450	15450	15450	15450	0
618	20231107	104000	312411510	15450	15450	15450	15450	0
619	20231107	103900	312411510	15450	15450	15450	15450	0
620	20231107	103800	312411510	15450	15440	15450	15440	21
621	20231107	103700	312087160	15440	15360	15440	15360	120
622	20231107	103600	310234650	15360	15350	15360	15350	88
623	20231107	103500	308882980	15360	15360	15360	15360	0
624	20231107	103400	308882980	15360	15360	15360	15360	0
625	20231107	103300	308882980	15360	15360	15360	15360	0
626	20231107	103200	308882980	15360	15360	15360	15360	0
627	20231107	103100	308882980	15360	15360	15360	15360	0
628	20231107	103000	308882980	15360	15360	15360	15360	0
629	20231107	102900	308882980	15360	15360	15360	15360	1
630	20231107	102800	308867620	15360	15360	15360	15360	0
631	20231107	102700	308867620	15360	15360	15360	15360	1
632	20231107	102600	308852260	15360	15340	15360	15340	2
633	20231107	102500	308821560	15260	15260	15260	15260	0
634	20231107	102400	308821560	15260	15260	15260	15260	0
635	20231107	102300	308821560	15260	15260	15260	15260	0
636	20231107	102200	308821560	15260	15260	15260	15260	0
637	20231107	102100	308821560	15260	15440	15470	15260	2373
638	20231107	102000	272464200	15540	15540	15540	15540	0
639	20231107	101900	272464200	15540	15480	15540	15480	26
640	20231107	101800	272061660	15480	15420	15480	15410	42
641	20231107	101700	271413280	15430	15420	15430	15410	170
642	20231107	101600	268790510	15410	15420	15420	15340	13
643	20231107	101500	268590140	15400	15400	15400	15400	0
644	20231107	101400	268590140	15400	15380	15400	15380	21
645	20231107	101300	268266980	15420	15420	15420	15420	0
646	20231107	101200	268266980	15420	15420	15420	15420	0
647	20231107	101100	268266980	15420	15350	15420	15350	98
648	20231107	101000	266756120	15420	15420	15420	15420	101
649	20231107	100900	265198700	15340	15390	15390	15330	553
650	20231107	100800	256714370	15390	15480	15480	15390	744
651	20231107	100700	245218810	15480	15550	15550	15480	95
652	20231107	100600	243747010	15480	15590	15590	15480	899
653	20231107	100500	229822060	15590	15570	15590	15570	314
654	20231107	100400	224931930	15580	15580	15580	15580	48
655	20231107	100300	224184090	15590	15510	15590	15500	171
656	20231107	100200	221532810	15540	15670	15700	15540	1019
657	20231107	100100	205584590	15670	15670	15700	15590	444
658	20231107	100000	198627310	15670	15540	15700	15540	1562
659	20231107	095900	174221500	15540	15460	15540	15460	1660
660	20231107	095800	148511460	15460	15450	15460	15450	130
661	20231107	095700	146502950	15450	15450	15450	15450	1
662	20231107	095600	146487500	15390	15410	15410	15390	298
663	20231107	095500	141898030	15450	15450	15450	15450	1
664	20231107	095400	141882580	15460	15460	15460	15460	0
665	20231107	095300	141882580	15460	15470	15470	15460	97
666	20231107	095200	140382020	15460	15460	15460	15420	14
667	20231107	095100	140165980	15460	15450	15460	15450	5
668	20231107	095000	140088690	15460	15460	15460	15460	0
669	20231107	094900	140088690	15460	15460	15460	15460	4
670	20231107	094800	140026850	15460	15460	15460	15460	513
671	20231107	094700	132095870	15460	15460	15460	15460	2
672	20231107	094600	132064950	15470	15420	15470	15420	608
673	20231107	094500	122670380	15430	15390	15430	15390	83
674	20231107	094400	121392970	15390	15390	15390	15390	1
675	20231107	094300	121377580	15430	15350	15430	15330	592
676	20231107	094200	112264570	15410	15410	15410	15410	1
677	20231107	094100	112249160	15420	15420	15420	15420	0
678	20231107	094000	112249160	15420	15420	15420	15420	0
679	20231107	093900	112249160	15420	15420	15420	15420	12
680	20231107	093800	112064120	15430	15430	15430	15310	187
681	20231107	093700	109193720	15370	15390	15390	15370	50
682	20231107	093600	108425190	15400	15400	15400	15400	1
683	20231107	093500	108409790	15470	15470	15470	15410	307
684	20231107	093400	103660860	15470	15430	15470	15430	1031
685	20231107	093300	87724290	15430	15430	15430	15430	1
686	20231107	093200	87708860	15310	15380	15440	15310	531
687	20231107	093100	79520730	15300	15300	15300	15300	1
688	20231107	093000	79505430	15300	15300	15300	15300	0
689	20231107	092900	79505430	15300	15300	15300	15300	122
690	20231107	092800	77638830	15300	15300	15300	15300	5
691	20231107	092700	77562330	15300	15310	15310	15300	76
692	20231107	092600	76399470	15300	15420	15420	15300	110
693	20231107	092500	74713190	15440	15440	15440	15440	119
694	20231107	092400	72875830	15450	15450	15450	15450	0
695	20231107	092300	72875830	15450	15450	15450	15450	0
696	20231107	092200	72875830	15450	15360	15450	15360	4
697	20231107	092100	72814300	15310	15310	15310	15310	0
698	20231107	092000	72814300	15310	15330	15330	15310	100
699	20231107	091900	71282080	15480	15470	15490	15260	440
700	20231107	091800	64508860	15470	15370	15470	15360	1113
701	20231107	091700	47355500	15320	15320	15320	15320	104
702	20231107	091600	45762220	15280	15270	15280	15270	37
703	20231107	091500	45197220	15260	15260	15260	15260	0
704	20231107	091400	45197220	15260	15270	15270	15260	50
705	20231107	091300	44434110	15260	15260	15260	15260	7
706	20231107	091200	44327290	15260	15260	15260	15260	0
707	20231107	091100	44327290	15260	15260	15260	15260	9
708	20231107	091000	44189950	15250	15190	15250	15190	53
709	20231107	090900	43384100	15150	15190	15190	15150	618
710	20231107	090800	34010360	15280	15280	15280	15280	18
711	20231107	090700	33735320	15160	15250	15250	15160	1156
712	20231107	090600	16181040	15230	15230	15230	15230	0
713	20231107	090500	16181040	15230	15230	15230	15230	0
714	20231107	090400	16181040	15230	15240	15240	15230	10
715	20231107	090300	16028670	15310	15230	15310	15230	21
716	20231107	090200	15708760	15160	15160	15160	15160	2
717	20231107	090100	15678440	15110	15110	15110	15110	0
718	20231107	090000	15678440	15110	15250	15250	15110	1030