KissMeData/014620/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185800	1977573090	13570	13570	13570	13570	1758
3	20231107	185700	1977573090	13570	13570	13570	13570	0
4	20231107	185600	1977573090	13570	13570	13570	13570	0
5	20231107	185500	1977573090	13570	13570	13570	13570	0
6	20231107	185400	1977573090	13570	13570	13570	13570	0
7	20231107	185300	1977573090	13570	13570	13570	13570	0
8	20231107	185200	1977573090	13570	13570	13570	13570	0
9	20231107	185100	1977573090	13570	13570	13570	13570	0
10	20231107	185000	1977573090	13570	13570	13570	13570	0
11	20231107	184900	1977573090	13570	13570	13570	13570	0
12	20231107	184800	1977573090	13570	13570	13570	13570	0
13	20231107	184700	1977573090	13570	13570	13570	13570	0
14	20231107	184600	1977573090	13570	13570	13570	13570	0
15	20231107	184500	1977573090	13570	13570	13570	13570	0
16	20231107	184400	1977573090	13570	13570	13570	13570	0
17	20231107	184300	1977573090	13570	13570	13570	13570	0
18	20231107	184200	1977573090	13570	13570	13570	13570	0
19	20231107	184100	1977573090	13570	13570	13570	13570	0
20	20231107	184000	1977573090	13570	13570	13570	13570	0
21	20231107	183900	1977573090	13570	13570	13570	13570	0
22	20231107	183800	1977573090	13570	13570	13570	13570	0
23	20231107	183700	1977573090	13570	13570	13570	13570	0
24	20231107	183600	1977573090	13570	13570	13570	13570	0
25	20231107	183500	1977573090	13570	13570	13570	13570	0
26	20231107	183400	1977573090	13570	13570	13570	13570	0
27	20231107	183300	1977573090	13570	13570	13570	13570	0
28	20231107	183200	1977573090	13570	13570	13570	13570	0
29	20231107	183100	1977573090	13570	13570	13570	13570	0
30	20231107	183000	1977573090	13570	13570	13570	13570	0
31	20231107	182900	1977573090	13570	13570	13570	13570	0
32	20231107	182800	1977573090	13570	13570	13570	13570	1758
33	20231107	182700	1977573090	13570	13570	13570	13570	0
34	20231107	182600	1977573090	13570	13570	13570	13570	0
35	20231107	182500	1977573090	13570	13570	13570	13570	0
36	20231107	182400	1977573090	13570	13570	13570	13570	0
37	20231107	182300	1977573090	13570	13570	13570	13570	0
38	20231107	182200	1977573090	13570	13570	13570	13570	0
39	20231107	182100	1977573090	13570	13570	13570	13570	0
40	20231107	182000	1977573090	13570	13570	13570	13570	0
41	20231107	181900	1977573090	13570	13570	13570	13570	0
42	20231107	181800	1977573090	13570	13570	13570	13570	0
43	20231107	181700	1977573090	13570	13570	13570	13570	0
44	20231107	181600	1977573090	13570	13570	13570	13570	0
45	20231107	181500	1977573090	13570	13570	13570	13570	0
46	20231107	181400	1977573090	13570	13570	13570	13570	0
47	20231107	181300	1977573090	13570	13570	13570	13570	0
48	20231107	181200	1977573090	13570	13570	13570	13570	0
49	20231107	181100	1977573090	13570	13570	13570	13570	0
50	20231107	181000	1977573090	13570	13570	13570	13570	0
51	20231107	180900	1977573090	13570	13570	13570	13570	0
52	20231107	180800	1977573090	13570	13570	13570	13570	0
53	20231107	180700	1977573090	13570	13570	13570	13570	0
54	20231107	180600	1977573090	13570	13570	13570	13570	0
55	20231107	180500	1977573090	13570	13570	13570	13570	0
56	20231107	180400	1977573090	13570	13570	13570	13570	0
57	20231107	180300	1977573090	13570	13570	13570	13570	0
58	20231107	180200	1977573090	13570	13570	13570	13570	0
59	20231107	180100	1977573090	13570	13570	13570	13570	0
60	20231107	180000	1977573090	13570	13570	13570	13570	0
61	20231107	175900	1977573090	13570	13570	13570	13570	0
62	20231107	175800	1977573090	13570	13570	13570	13570	1758
63	20231107	175700	1977573090	13570	13570	13570	13570	0
64	20231107	175600	1977573090	13570	13570	13570	13570	0
65	20231107	175500	1977573090	13570	13570	13570	13570	0
66	20231107	175400	1977573090	13570	13570	13570	13570	0
67	20231107	175300	1977573090	13570	13570	13570	13570	0
68	20231107	175200	1977573090	13570	13570	13570	13570	0
69	20231107	175100	1977573090	13570	13570	13570	13570	0
70	20231107	175000	1977573090	13570	13570	13570	13570	0
71	20231107	174900	1977573090	13570	13570	13570	13570	0
72	20231107	174800	1977573090	13570	13570	13570	13570	0
73	20231107	174700	1977573090	13570	13570	13570	13570	0
74	20231107	174600	1977573090	13570	13570	13570	13570	0
75	20231107	174500	1977573090	13570	13570	13570	13570	0
76	20231107	174400	1977573090	13570	13570	13570	13570	0
77	20231107	174300	1977573090	13570	13570	13570	13570	0
78	20231107	174200	1977573090	13570	13570	13570	13570	0
79	20231107	174100	1977573090	13570	13570	13570	13570	0
80	20231107	174000	1977573090	13570	13570	13570	13570	0
81	20231107	173900	1977573090	13570	13570	13570	13570	0
82	20231107	173800	1977573090	13570	13570	13570	13570	0
83	20231107	173700	1977573090	13570	13570	13570	13570	0
84	20231107	173600	1977573090	13570	13570	13570	13570	0
85	20231107	173500	1977573090	13570	13570	13570	13570	0
86	20231107	173400	1977573090	13570	13570	13570	13570	0
87	20231107	173300	1977573090	13570	13570	13570	13570	0
88	20231107	173200	1977573090	13570	13570	13570	13570	0
89	20231107	173100	1977573090	13570	13570	13570	13570	0
90	20231107	173000	1977573090	13570	13570	13570	13570	0
91	20231107	172900	1977573090	13570	13570	13570	13570	0
92	20231107	172800	1977573090	13570	13570	13570	13570	1758
93	20231107	172700	1977573090	13570	13570	13570	13570	0
94	20231107	172600	1977573090	13570	13570	13570	13570	0
95	20231107	172500	1977573090	13570	13570	13570	13570	0
96	20231107	172400	1977573090	13570	13570	13570	13570	0
97	20231107	172300	1977573090	13570	13570	13570	13570	0
98	20231107	172200	1977573090	13570	13570	13570	13570	0
99	20231107	172100	1977573090	13570	13570	13570	13570	0
100	20231107	172000	1977573090	13570	13570	13570	13570	0
101	20231107	171900	1977573090	13570	13570	13570	13570	0
102	20231107	171800	1977573090	13570	13570	13570	13570	0
103	20231107	171700	1977573090	13570	13570	13570	13570	0
104	20231107	171600	1977573090	13570	13570	13570	13570	0
105	20231107	171500	1977573090	13570	13570	13570	13570	0
106	20231107	171400	1977573090	13570	13570	13570	13570	0
107	20231107	171300	1977573090	13570	13570	13570	13570	0
108	20231107	171200	1977573090	13570	13570	13570	13570	0
109	20231107	171100	1977573090	13570	13570	13570	13570	0
110	20231107	171000	1977573090	13570	13570	13570	13570	0
111	20231107	170900	1977573090	13570	13570	13570	13570	0
112	20231107	170800	1977573090	13570	13570	13570	13570	0
113	20231107	170700	1977573090	13570	13570	13570	13570	0
114	20231107	170600	1977573090	13570	13570	13570	13570	0
115	20231107	170500	1977573090	13570	13570	13570	13570	0
116	20231107	170400	1977573090	13570	13570	13570	13570	0
117	20231107	170300	1977573090	13570	13570	13570	13570	0
118	20231107	170200	1977573090	13570	13570	13570	13570	0
119	20231107	170100	1977573090	13570	13570	13570	13570	0
120	20231107	170000	1977573090	13570	13570	13570	13570	0
121	20231107	165900	1977573090	13570	13570	13570	13570	0
122	20231107	165800	1977573090	13570	13570	13570	13570	1758
123	20231107	165700	1977573090	13570	13570	13570	13570	0
124	20231107	165600	1977573090	13570	13570	13570	13570	0
125	20231107	165500	1977573090	13570	13570	13570	13570	0
126	20231107	165400	1977573090	13570	13570	13570	13570	0
127	20231107	165300	1977573090	13570	13570	13570	13570	0
128	20231107	165200	1977573090	13570	13570	13570	13570	0
129	20231107	165100	1977573090	13570	13570	13570	13570	0
130	20231107	165000	1977573090	13570	13570	13570	13570	0
131	20231107	164900	1977573090	13570	13570	13570	13570	0
132	20231107	164800	1977573090	13570	13570	13570	13570	0
133	20231107	164700	1977573090	13570	13570	13570	13570	0
134	20231107	164600	1977573090	13570	13570	13570	13570	0
135	20231107	164500	1977573090	13570	13570	13570	13570	0
136	20231107	164400	1977573090	13570	13570	13570	13570	0
137	20231107	164300	1977573090	13570	13570	13570	13570	0
138	20231107	164200	1977573090	13570	13570	13570	13570	0
139	20231107	164100	1977573090	13570	13570	13570	13570	0
140	20231107	164000	1977573090	13570	13570	13570	13570	0
141	20231107	163900	1977573090	13570	13570	13570	13570	0
142	20231107	163800	1977573090	13570	13570	13570	13570	0
143	20231107	163700	1977573090	13570	13570	13570	13570	0
144	20231107	163600	1977573090	13570	13570	13570	13570	0
145	20231107	163500	1977573090	13570	13570	13570	13570	0
146	20231107	163400	1977573090	13570	13570	13570	13570	0
147	20231107	163300	1977573090	13570	13570	13570	13570	0
148	20231107	163200	1977573090	13570	13570	13570	13570	0
149	20231107	163100	1977573090	13570	13570	13570	13570	0
150	20231107	163000	1977573090	13570	13570	13570	13570	0
151	20231107	162900	1977573090	13570	13570	13570	13570	0
152	20231107	162800	1977573090	13570	13570	13570	13570	1758
153	20231107	162700	1977573090	13570	13570	13570	13570	0
154	20231107	162600	1977573090	13570	13570	13570	13570	0
155	20231107	162500	1977573090	13570	13570	13570	13570	0
156	20231107	162400	1977573090	13570	13570	13570	13570	0
157	20231107	162300	1977573090	13570	13570	13570	13570	0
158	20231107	162200	1977573090	13570	13570	13570	13570	0
159	20231107	162100	1977573090	13570	13570	13570	13570	0
160	20231107	162000	1977573090	13570	13570	13570	13570	0
161	20231107	161900	1977573090	13570	13570	13570	13570	0
162	20231107	161800	1977573090	13570	13570	13570	13570	0
163	20231107	161700	1977573090	13570	13570	13570	13570	0
164	20231107	161600	1977573090	13570	13570	13570	13570	0
165	20231107	161500	1977573090	13570	13570	13570	13570	0
166	20231107	161400	1977573090	13570	13570	13570	13570	0
167	20231107	161300	1977573090	13570	13570	13570	13570	0
168	20231107	161200	1977573090	13570	13570	13570	13570	0
169	20231107	161100	1977573090	13570	13570	13570	13570	0
170	20231107	161000	1977573090	13570	13570	13570	13570	0
171	20231107	160900	1977573090	13570	13570	13570	13570	0
172	20231107	160800	1977573090	13570	13570	13570	13570	0
173	20231107	160700	1977573090	13570	13570	13570	13570	0
174	20231107	160600	1977573090	13570	13570	13570	13570	0
175	20231107	160500	1977573090	13570	13570	13570	13570	0
176	20231107	160400	1977573090	13570	13570	13570	13570	0
177	20231107	160300	1977573090	13570	13570	13570	13570	0
178	20231107	160200	1977573090	13570	13570	13570	13570	0
179	20231107	160100	1977573090	13570	13570	13570	13570	0
180	20231107	160000	1977573090	13570	13570	13570	13570	0
181	20231107	155900	1977573090	13570	13570	13570	13570	0
182	20231107	155800	1977573090	13570	13570	13570	13570	1758
183	20231107	155700	1977573090	13570	13570	13570	13570	0
184	20231107	155600	1977573090	13570	13570	13570	13570	0
185	20231107	155500	1977573090	13570	13570	13570	13570	0
186	20231107	155400	1977573090	13570	13570	13570	13570	0
187	20231107	155300	1977573090	13570	13570	13570	13570	0
188	20231107	155200	1977573090	13570	13570	13570	13570	0
189	20231107	155100	1977573090	13570	13570	13570	13570	0
190	20231107	155000	1977573090	13570	13570	13570	13570	0
191	20231107	154900	1977573090	13570	13570	13570	13570	0
192	20231107	154800	1977573090	13570	13570	13570	13570	0
193	20231107	154700	1977573090	13570	13570	13570	13570	0
194	20231107	154600	1977573090	13570	13570	13570	13570	0
195	20231107	154500	1977573090	13570	13570	13570	13570	0
196	20231107	154400	1977573090	13570	13570	13570	13570	0
197	20231107	154300	1977573090	13570	13570	13570	13570	0
198	20231107	154200	1977573090	13570	13570	13570	13570	0
199	20231107	154100	1977573090	13570	13570	13570	13570	0
200	20231107	154000	1977573090	13570	13570	13570	13570	0
201	20231107	153900	1977573090	13570	13570	13570	13570	0
202	20231107	153800	1977573090	13570	13570	13570	13570	0
203	20231107	153700	1977573090	13570	13570	13570	13570	0
204	20231107	153600	1977573090	13570	13570	13570	13570	0
205	20231107	153500	1977573090	13570	13570	13570	13570	0
206	20231107	153400	1977573090	13570	13570	13570	13570	0
207	20231107	153300	1977573090	13570	13570	13570	13570	0
208	20231107	153200	1977573090	13570	13570	13570	13570	0
209	20231107	153100	1977573090	13570	13570	13570	13570	0
210	20231107	153000	1977573090	13570	13570	13570	13570	1758
211	20231107	152900	1953717030	13510	13510	13510	13510	0
212	20231107	152800	1953717030	13510	13510	13510	13510	0
213	20231107	152700	1953717030	13510	13510	13510	13510	0
214	20231107	152600	1953717030	13510	13510	13510	13510	0
215	20231107	152500	1953717030	13510	13510	13510	13510	0
216	20231107	152400	1953717030	13510	13510	13510	13510	0
217	20231107	152300	1953717030	13510	13510	13510	13510	0
218	20231107	152200	1953717030	13510	13510	13510	13510	0
219	20231107	152100	1953717030	13510	13510	13510	13510	0
220	20231107	152000	1953717030	13510	13510	13510	13510	0
221	20231107	151900	1953717030	13510	13550	13550	13510	211
222	20231107	151800	1950865450	13560	13570	13580	13560	1130
223	20231107	151700	1935536080	13570	13580	13580	13570	152
224	20231107	151600	1933473340	13590	13580	13590	13570	195
225	20231107	151500	1930823770	13560	13580	13590	13560	941
226	20231107	151400	1918038800	13570	13580	13580	13560	28
227	20231107	151300	1917658820	13550	13570	13580	13550	176
228	20231107	151200	1915270130	13570	13580	13590	13570	393
229	20231107	151100	1909933240	13580	13560	13580	13560	120
230	20231107	151000	1908304860	13560	13540	13560	13530	181
231	20231107	150900	1905853590	13540	13540	13540	13530	317
232	20231107	150800	1901561470	13540	13540	13540	13540	59
233	20231107	150700	1900762610	13540	13530	13540	13520	856
234	20231107	150600	1889172970	13530	13540	13540	13530	117
235	20231107	150500	1887589400	13540	13530	13540	13530	36
236	20231107	150400	1887102280	13520	13520	13530	13520	12
237	20231107	150300	1886939940	13510	13500	13520	13500	306
238	20231107	150200	1882806270	13500	13520	13520	13490	193
239	20231107	150100	1880201570	13490	13510	13510	13490	206
240	20231107	150000	1877420010	13510	13500	13510	13490	41
241	20231107	145900	1876866470	13500	13490	13510	13490	728
242	20231107	145800	1867038300	13500	13500	13500	13490	163
243	20231107	145700	1864838330	13490	13490	13500	13490	37
244	20231107	145600	1864339150	13510	13500	13510	13490	117
245	20231107	145500	1862759560	13510	13530	13530	13490	143
246	20231107	145400	1860827720	13510	13500	13510	13490	1766
247	20231107	145300	1836986370	13500	13500	13500	13490	158
248	20231107	145200	1834853980	13510	13510	13510	13500	830
249	20231107	145100	1823641160	13510	13500	13510	13490	929
250	20231107	145000	1811099590	13510	13510	13510	13500	128
251	20231107	144900	1809370410	13500	13500	13500	13500	64
252	20231107	144800	1808506410	13490	13510	13510	13490	70
253	20231107	144700	1807561370	13550	13520	13560	13500	96
254	20231107	144600	1806261310	13520	13520	13520	13520	42
255	20231107	144500	1805693470	13510	13550	13550	13510	237
256	20231107	144400	1802488830	13550	13540	13550	13530	113
257	20231107	144300	1800957790	13540	13530	13550	13530	78
258	20231107	144200	1799901430	13560	13550	13560	13530	74
259	20231107	144100	1798899050	13540	13540	13540	13520	34
260	20231107	144000	1798438840	13530	13520	13540	13520	198
261	20231107	143900	1795759450	13540	13510	13540	13490	1368
262	20231107	143800	1777264200	13490	13510	13520	13490	637
263	20231107	143700	1768658480	13480	13500	13520	13480	895
264	20231107	143600	1756567160	13500	13510	13520	13500	50
265	20231107	143500	1755891660	13510	13480	13510	13480	121
266	20231107	143400	1754259050	13510	13520	13520	13480	177
267	20231107	143300	1751870300	13510	13500	13520	13480	71
268	20231107	143200	1750912070	13500	13490	13510	13490	97
269	20231107	143100	1749602740	13510	13500	13520	13490	350
270	20231107	143000	1744874640	13510	13510	13510	13500	63
271	20231107	142900	1744023670	13500	13480	13510	13480	60
272	20231107	142800	1743213810	13480	13500	13510	13480	322
273	20231107	142700	1738869150	13500	13510	13510	13490	515
274	20231107	142600	1731916860	13510	13510	13520	13500	142
275	20231107	142500	1729998290	13500	13520	13520	13500	105
276	20231107	142400	1728579140	13510	13500	13520	13500	400
277	20231107	142300	1723175510	13500	13510	13510	13500	107
278	20231107	142200	1721730170	13500	13500	13510	13500	137
279	20231107	142100	1719880060	13500	13510	13510	13500	96
280	20231107	142000	1718583650	13500	13500	13510	13490	139
281	20231107	141900	1716706530	13510	13510	13510	13490	268
282	20231107	141800	1713089270	13510	13510	13510	13490	49
283	20231107	141700	1712427610	13490	13490	13500	13490	94
284	20231107	141600	1711158960	13480	13500	13500	13480	189
285	20231107	141500	1708608510	13500	13510	13510	13490	43
286	20231107	141400	1708027960	13500	13480	13500	13480	122
287	20231107	141300	1706382120	13500	13510	13510	13480	107
288	20231107	141200	1704937510	13510	13480	13510	13480	48
289	20231107	141100	1704289690	13480	13500	13500	13480	148
290	20231107	141000	1702293520	13500	13490	13500	13480	160
291	20231107	140900	1700135670	13480	13500	13500	13480	63
292	20231107	140800	1699285720	13490	13500	13500	13480	98
293	20231107	140700	1697963450	13490	13490	13500	13480	127
294	20231107	140600	1696250740	13490	13500	13500	13480	94
295	20231107	140500	1694982700	13500	13480	13510	13480	150
296	20231107	140400	1692957710	13480	13490	13500	13480	213
297	20231107	140300	1690084540	13490	13510	13510	13490	200
298	20231107	140200	1687385180	13490	13510	13510	13490	100
299	20231107	140100	1686034900	13510	13490	13510	13490	138
300	20231107	140000	1684172770	13500	13490	13510	13490	146
301	20231107	135900	1682201960	13500	13490	13510	13490	136
302	20231107	135800	1680365540	13490	13490	13510	13490	83
303	20231107	135700	1679245080	13510	13500	13510	13490	127
304	20231107	135600	1677530230	13500	13490	13510	13490	149
305	20231107	135500	1675518620	13490	13500	13510	13490	68
306	20231107	135400	1674600570	13510	13510	13520	13490	192
307	20231107	135300	1672007030	13510	13470	13510	13470	771
308	20231107	135200	1661597320	13470	13480	13490	13470	71
309	20231107	135100	1660640490	13480	13480	13490	13470	104
310	20231107	135000	1659238060	13480	13480	13490	13470	380
311	20231107	134900	1654114120	13470	13470	13480	13470	47
312	20231107	134800	1653480840	13480	13460	13480	13460	327
313	20231107	134700	1649075480	13460	13440	13470	13440	114
314	20231107	134600	1647541010	13440	13460	13470	13440	79
315	20231107	134500	1646477870	13460	13460	13460	13440	142
316	20231107	134400	1644567810	13450	13460	13460	13450	110
317	20231107	134300	1643087510	13460	13440	13460	13440	298
318	20231107	134200	1639079580	13440	13450	13450	13440	147
319	20231107	134100	1637102970	13440	13440	13450	13440	115
320	20231107	134000	1635556910	13450	13440	13450	13440	141
321	20231107	133900	1633661650	13440	13440	13450	13440	147
322	20231107	133800	1631685070	13440	13440	13450	13440	117
323	20231107	133700	1630111930	13440	13440	13450	13440	82
324	20231107	133600	1629009620	13440	13450	13450	13440	114
325	20231107	133500	1627476580	13440	13450	13460	13430	178
326	20231107	133400	1625083600	13450	13450	13450	13440	69
327	20231107	133300	1624155930	13450	13450	13450	13430	95
328	20231107	133200	1622879360	13450	13450	13450	13430	90
329	20231107	133100	1621669220	13430	13460	13470	13430	73
330	20231107	133000	1620687980	13430	13450	13460	13430	296
331	20231107	132900	1616707710	13450	13440	13460	13440	84
332	20231107	132800	1615577780	13450	13450	13450	13450	36
333	20231107	132700	1615093580	13450	13440	13450	13430	75
334	20231107	132600	1614085420	13440	13440	13440	13430	178
335	20231107	132500	1611694150	13430	13440	13440	13420	1154
336	20231107	132400	1596195230	13440	13440	13450	13430	329
337	20231107	132300	1591773460	13440	13470	13470	13440	180
338	20231107	132200	1589351900	13440	13480	13480	13440	46
339	20231107	132100	1588732660	13440	13450	13460	13440	151
340	20231107	132000	1586701560	13450	13450	13450	13440	70
341	20231107	131900	1585760210	13440	13470	13470	13440	43
342	20231107	131800	1585181650	13470	13460	13470	13440	96
343	20231107	131700	1583889270	13450	13450	13450	13450	52
344	20231107	131600	1583189870	13450	13440	13450	13440	89
345	20231107	131500	1581993590	13440	13450	13460	13440	104
346	20231107	131400	1580594600	13440	13440	13460	13440	116
347	20231107	131300	1579035480	13430	13430	13440	13430	66
348	20231107	131200	1578148960	13430	13440	13460	13430	152
349	20231107	131100	1576105040	13440	13440	13440	13440	93
350	20231107	131000	1574855120	13430	13450	13450	13430	97
351	20231107	130900	1573551480	13450	13440	13450	13440	122
352	20231107	130800	1571911160	13450	13450	13450	13440	82
353	20231107	130700	1570808560	13450	13450	13450	13440	63
354	20231107	130600	1569961430	13440	13440	13450	13440	42
355	20231107	130500	1569396900	13430	13430	13440	13430	66
356	20231107	130400	1568510410	13430	13460	13470	13430	123
357	20231107	130300	1566857100	13450	13450	13460	13450	62
358	20231107	130200	1566022970	13450	13470	13480	13450	212
359	20231107	130100	1563169350	13470	13460	13470	13460	59
360	20231107	130000	1562375180	13460	13460	13470	13460	123
361	20231107	125900	1560718670	13460	13440	13460	13440	85
362	20231107	125800	1559575630	13430	13430	13430	13430	27
363	20231107	125700	1559213020	13420	13430	13440	13420	67
364	20231107	125600	1558313480	13420	13430	13430	13420	196
365	20231107	125500	1555681910	13420	13420	13420	13420	80
366	20231107	125400	1554608310	13420	13420	13430	13420	79
367	20231107	125300	1553548000	13420	13420	13430	13420	28
368	20231107	125200	1553172200	13420	13420	13430	13420	126
369	20231107	125100	1551481230	13420	13420	13420	13410	84
370	20231107	125000	1550354460	13410	13420	13420	13410	236
371	20231107	124900	1547189650	13420	13430	13430	13420	57
372	20231107	124800	1546424620	13420	13420	13430	13420	134
373	20231107	124700	1544625390	13420	13410	13420	13410	91
374	20231107	124600	1543404400	13410	13410	13420	13410	102
375	20231107	124500	1542036020	13410	13410	13420	13410	94
376	20231107	124400	1540775340	13420	13410	13420	13410	46
377	20231107	124300	1540158470	13410	13410	13410	13410	48
378	20231107	124200	1539514790	13420	13410	13420	13410	445
379	20231107	124100	1533547170	13410	13420	13420	13410	1155
380	20231107	124000	1518058570	13410	13420	13420	13410	222
381	20231107	123900	1515080520	13420	13420	13420	13420	36
382	20231107	123800	1514597400	13420	13430	13430	13410	95
383	20231107	123700	1513322420	13420	13420	13420	13420	29
384	20231107	123600	1512933240	13420	13400	13420	13400	158
385	20231107	123500	1510813860	13400	13410	13420	13400	598
386	20231107	123400	1502794860	13410	13410	13420	13410	56
387	20231107	123300	1502043570	13410	13420	13420	13400	352
388	20231107	123200	1497320600	13400	13400	13410	13400	122
389	20231107	123100	1495685170	13400	13410	13410	13400	224
390	20231107	123000	1492681430	13410	13420	13420	13410	38
391	20231107	122900	1492171710	13410	13410	13410	13410	97
392	20231107	122800	1490870940	13410	13410	13420	13410	75
393	20231107	122700	1489865150	13420	13410	13420	13410	44
394	20231107	122600	1489274880	13410	13410	13410	13410	328
395	20231107	122500	1484876400	13410	13400	13410	13400	114
396	20231107	122400	1483347860	13400	13400	13410	13400	41
397	20231107	122300	1482798300	13400	13390	13410	13390	94
398	20231107	122200	1481538890	13420	13410	13420	13380	362
399	20231107	122100	1476690610	13390	13390	13400	13390	505
400	20231107	122000	1469927800	13400	13400	13420	13390	171
401	20231107	121900	1467635590	13390	13390	13400	13390	64
402	20231107	121800	1466778540	13400	13400	13410	13400	369
403	20231107	121700	1461832770	13400	13400	13400	13400	413
404	20231107	121600	1456298570	13400	13410	13410	13400	884
405	20231107	121500	1444452880	13400	13400	13410	13400	522
406	20231107	121400	1437457910	13400	13420	13420	13400	448
407	20231107	121300	1431452330	13410	13410	13410	13410	57
408	20231107	121200	1430687960	13410	13410	13420	13410	346
409	20231107	121100	1426046960	13410	13420	13420	13410	454
410	20231107	121000	1419958650	13420	13430	13440	13420	1603
411	20231107	120900	1398432380	13440	13440	13440	13430	339
412	20231107	120800	1393878980	13430	13440	13450	13430	278
413	20231107	120700	1390143750	13440	13460	13460	13440	2702
414	20231107	120600	1353802720	13460	13470	13470	13460	69
415	20231107	120500	1352873850	13460	13460	13460	13460	114
416	20231107	120400	1351339410	13460	13460	13470	13460	515
417	20231107	120300	1344407470	13460	13460	13470	13460	1773
418	20231107	120200	1320542750	13460	13460	13470	13460	15670
419	20231107	120100	1109624010	13470	13460	13470	13460	837
420	20231107	120000	1098356930	13470	13460	13480	13460	147
421	20231107	115900	1096376950	13460	13470	13490	13460	137
422	20231107	115800	1094532170	13470	13470	13470	13460	57
423	20231107	115700	1093764790	13460	13470	13480	13460	187
424	20231107	115600	1091246000	13460	13460	13480	13460	23
425	20231107	115500	1090936400	13460	13500	13500	13460	34
426	20231107	115400	1090478680	13490	13470	13490	13460	360
427	20231107	115300	1085630500	13470	13460	13470	13460	423
428	20231107	115200	1079936610	13460	13460	13470	13460	176
429	20231107	115100	1077566070	13470	13460	13470	13460	127
430	20231107	115000	1075855730	13470	13470	13470	13470	36
431	20231107	114900	1075370810	13470	13460	13470	13460	41
432	20231107	114800	1074818660	13460	13480	13480	13460	568
433	20231107	114700	1067171180	13470	13460	13470	13460	73
434	20231107	114600	1066188450	13470	13460	13470	13460	65
435	20231107	114500	1065313280	13460	13470	13470	13460	61
436	20231107	114400	1064492050	13460	13460	13470	13460	122
437	20231107	114300	1062849880	13460	13460	13460	13460	81
438	20231107	114200	1061759620	13460	13460	13460	13450	113
439	20231107	114100	1060238730	13460	13460	13460	13450	210
440	20231107	114000	1057412250	13470	13470	13470	13460	45
441	20231107	113900	1056806330	13460	13460	13470	13460	136
442	20231107	113800	1054975640	13460	13470	13470	13460	62
443	20231107	113700	1054141090	13460	13460	13470	13460	57
444	20231107	113600	1053373830	13450	13450	13460	13450	182
445	20231107	113500	1050925320	13450	13450	13460	13450	121
446	20231107	113400	1049297370	13450	13460	13460	13450	24
447	20231107	113300	1048974550	13460	13450	13460	13450	146
448	20231107	113200	1047010670	13450	13460	13460	13450	2681
449	20231107	113100	1010935490	13460	13460	13470	13460	124
450	20231107	113000	1009265530	13470	13460	13470	13460	331
451	20231107	112900	1004809090	13460	13480	13480	13460	190
452	20231107	112800	1002250070	13470	13470	13470	13470	42
453	20231107	112700	1001684330	13480	13480	13480	13470	75
454	20231107	112600	1000673380	13470	13460	13480	13460	192
455	20231107	112500	998086280	13460	13460	13460	13460	53
456	20231107	112400	997372900	13460	13470	13490	13460	343
457	20231107	112300	992754040	13460	13460	13470	13460	71
458	20231107	112200	991797990	13460	13460	13460	13460	194
459	20231107	112100	989186750	13450	13460	13460	13450	425
460	20231107	112000	983466650	13460	13480	13490	13450	1088
461	20231107	111900	968817820	13480	13500	13500	13470	3430
462	20231107	111800	922528690	13500	13510	13520	13500	580
463	20231107	111700	914693040	13510	13520	13520	13510	223
464	20231107	111600	911678170	13520	13520	13530	13520	380
465	20231107	111500	906538070	13520	13510	13520	13510	64
466	20231107	111400	905673030	13530	13520	13530	13510	280
467	20231107	111300	901889680	13510	13520	13530	13510	510
468	20231107	111200	894997470	13520	13520	13540	13520	273
469	20231107	111100	891304220	13530	13530	13540	13520	1200
470	20231107	111000	875068720	13540	13550	13550	13540	1776
471	20231107	110900	851008830	13570	13550	13570	13550	462
472	20231107	110800	844746170	13550	13560	13560	13550	296
473	20231107	110700	840732420	13560	13570	13580	13560	2168
474	20231107	110600	811321490	13610	13590	13620	13580	1218
475	20231107	110500	794780220	13590	13590	13590	13590	158
476	20231107	110400	792633000	13590	13590	13590	13590	62
477	20231107	110300	791790420	13600	13590	13600	13590	143
478	20231107	110200	789846520	13590	13590	13590	13590	51
479	20231107	110100	789153430	13600	13590	13600	13590	25
480	20231107	110000	788813640	13590	13600	13620	13590	33
481	20231107	105900	788364670	13600	13610	13620	13600	38
482	20231107	105800	787847630	13600	13600	13610	13600	101
483	20231107	105700	786473980	13600	13590	13600	13580	478
484	20231107	105600	779973470	13590	13580	13600	13580	351
485	20231107	105500	775206350	13590	13590	13600	13590	325
486	20231107	105400	770789590	13590	13590	13600	13590	48
487	20231107	105300	770137090	13590	13590	13590	13590	46
488	20231107	105200	769511950	13590	13590	13600	13590	104
489	20231107	105100	768098250	13590	13590	13610	13590	44
490	20231107	105000	767500030	13620	13600	13620	13590	475
491	20231107	104900	761036550	13600	13600	13610	13600	56
492	20231107	104800	760274910	13600	13600	13610	13600	71
493	20231107	104700	759309170	13600	13600	13600	13600	17
494	20231107	104600	759077970	13600	13600	13610	13600	74
495	20231107	104500	758071470	13610	13600	13610	13600	563
496	20231107	104400	750414430	13600	13600	13600	13600	19
497	20231107	104300	750156030	13600	13590	13600	13590	545
498	20231107	104200	742744120	13600	13590	13600	13590	32
499	20231107	104100	742309010	13590	13580	13600	13580	44
500	20231107	104000	741711040	13580	13600	13600	13580	64
501	20231107	103900	740841370	13590	13590	13590	13580	245
502	20231107	103800	737511920	13580	13580	13580	13580	29
503	20231107	103700	737118100	13580	13580	13590	13580	125
504	20231107	103600	735419590	13580	13570	13590	13570	91
505	20231107	103500	734183740	13570	13580	13590	13570	636
506	20231107	103400	725546940	13580	13580	13580	13580	106
507	20231107	103300	724107460	13600	13580	13600	13580	74
508	20231107	103200	723101290	13600	13580	13600	13580	62
509	20231107	103100	722258830	13590	13590	13590	13590	364
510	20231107	103000	717312070	13600	13600	13600	13590	196
511	20231107	102900	714646530	13600	13600	13610	13600	43
512	20231107	102800	714061720	13610	13590	13610	13590	297
513	20231107	102700	710024590	13580	13580	13580	13570	132
514	20231107	102600	708232270	13580	13580	13580	13580	20
515	20231107	102500	707960670	13570	13580	13580	13570	312
516	20231107	102400	703723920	13580	13580	13590	13580	69
517	20231107	102300	702786770	13580	13570	13580	13570	118
518	20231107	102200	701184420	13580	13570	13580	13570	11
519	20231107	102100	701035120	13570	13560	13580	13560	299
520	20231107	102000	696977530	13560	13560	13560	13560	581
521	20231107	101900	689099170	13560	13570	13570	13560	413
522	20231107	101800	683495080	13570	13570	13590	13570	298
523	20231107	101700	679448990	13570	13590	13590	13570	324
524	20231107	101600	675052100	13570	13580	13580	13570	2271
525	20231107	101500	644233820	13580	13610	13610	13580	716
526	20231107	101400	634500090	13600	13600	13600	13600	38
527	20231107	101300	633983290	13590	13610	13610	13590	1233
528	20231107	101200	617217750	13610	13620	13620	13610	362
529	20231107	101100	612290740	13620	13620	13620	13610	137
530	20231107	101000	610425130	13610	13620	13620	13610	901
531	20231107	100900	598161770	13620	13640	13650	13610	1646
532	20231107	100800	575730720	13640	13640	13650	13640	173
533	20231107	100700	573370740	13640	13660	13660	13640	1482
534	20231107	100600	553147520	13660	13660	13670	13660	537
535	20231107	100500	545811970	13660	13660	13660	13650	199
536	20231107	100400	543094630	13650	13680	13690	13650	2752
537	20231107	100300	505469160	13690	13690	13700	13680	203
538	20231107	100200	502690250	13690	13710	13710	13690	71
539	20231107	100100	501717910	13700	13700	13700	13700	61
540	20231107	100000	500882210	13710	13680	13710	13680	184
541	20231107	095900	498361230	13700	13690	13770	13680	1377
542	20231107	095800	479509530	13680	13690	13690	13680	265
543	20231107	095700	475883050	13680	13690	13700	13680	35
544	20231107	095600	475403880	13700	13680	13700	13680	24
545	20231107	095500	475075360	13690	13690	13690	13680	93
546	20231107	095400	473802290	13690	13680	13700	13680	328
547	20231107	095300	469313140	13670	13690	13700	13670	907
548	20231107	095200	456904360	13690	13690	13690	13690	41
549	20231107	095100	456343070	13680	13680	13690	13680	299
550	20231107	095000	452252570	13680	13680	13690	13680	472
551	20231107	094900	445795550	13680	13680	13680	13680	18
552	20231107	094800	445549310	13680	13690	13700	13680	264
553	20231107	094700	441935270	13690	13680	13690	13680	67
554	20231107	094600	441018330	13700	13680	13700	13680	379
555	20231107	094500	435833470	13680	13690	13700	13680	1620
556	20231107	094400	413660370	13700	13690	13700	13690	28
557	20231107	094300	413276950	13690	13700	13720	13690	1236
558	20231107	094200	396347040	13700	13710	13720	13700	775
559	20231107	094100	385721730	13710	13710	13720	13710	32
560	20231107	094000	385282980	13720	13720	13720	13720	8
561	20231107	093900	385173220	13720	13720	13730	13720	182
562	20231107	093800	382676050	13720	13710	13730	13710	61
563	20231107	093700	381838780	13720	13710	13720	13710	49
564	20231107	093600	381166940	13710	13700	13710	13700	69
565	20231107	093500	380221180	13700	13750	13750	13700	2139
566	20231107	093400	350856580	13750	13770	13770	13750	767
567	20231107	093300	340300870	13770	13760	13780	13760	273
568	20231107	093200	336541990	13770	13760	13770	13760	175
569	20231107	093100	334133820	13760	13770	13770	13760	565
570	20231107	093000	326354420	13770	13790	13790	13770	434
571	20231107	092900	320373700	13790	13790	13790	13780	219
572	20231107	092800	317354560	13790	13800	13800	13790	350
573	20231107	092700	312527050	13800	13820	13820	13790	298
574	20231107	092600	308411490	13810	13790	13810	13790	537
575	20231107	092500	301005170	13780	13770	13780	13770	340
576	20231107	092400	296323000	13780	13790	13790	13780	315
577	20231107	092300	291979720	13800	13860	13860	13800	1457
578	20231107	092200	271837100	13850	13860	13860	13840	69
579	20231107	092100	270881200	13860	13840	13860	13840	60
580	20231107	092000	270050150	13840	13850	13860	13840	203
581	20231107	091900	267239670	13850	13860	13870	13850	140
582	20231107	091800	265300250	13870	13880	13880	13860	43
583	20231107	091700	264704070	13860	13860	13860	13860	547
584	20231107	091600	257122650	13860	13870	13880	13860	83
585	20231107	091500	255971410	13870	13840	13880	13840	570
586	20231107	091400	248072030	13850	13860	13860	13850	367
587	20231107	091300	242985510	13860	13880	13880	13860	299
588	20231107	091200	238836400	13880	13910	13910	13880	458
589	20231107	091100	232473240	13910	13890	13930	13890	1518
590	20231107	091000	211363650	13880	13840	13880	13830	2637
591	20231107	090900	174840970	13830	13820	13830	13800	314
592	20231107	090800	170502730	13810	13830	13840	13810	680
593	20231107	090700	161101030	13850	13800	13850	13800	2961
594	20231107	090600	120124820	13800	13780	13800	13750	1408
595	20231107	090500	100710380	13780	13740	13780	13730	1887
596	20231107	090400	74733010	13730	13740	13740	13730	215
597	20231107	090300	71778920	13740	13740	13740	13740	363
598	20231107	090200	66791300	13740	13730	13740	13730	990
599	20231107	090100	53189020	13730	13740	13740	13700	1681
600	20231107	090000	30103360	13740	13760	13770	13740	2188