KissMeData/044490/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192500	2096308200	15660	15660	15660	15660	592
3	20231107	192400	2096308200	15660	15660	15660	15660	0
4	20231107	192300	2096308200	15660	15660	15660	15660	0
5	20231107	192200	2096308200	15660	15660	15660	15660	0
6	20231107	192100	2096308200	15660	15660	15660	15660	0
7	20231107	192000	2096308200	15660	15660	15660	15660	0
8	20231107	191900	2096308200	15660	15660	15660	15660	0
9	20231107	191800	2096308200	15660	15660	15660	15660	0
10	20231107	191700	2096308200	15660	15660	15660	15660	0
11	20231107	191600	2096308200	15660	15660	15660	15660	0
12	20231107	191500	2096308200	15660	15660	15660	15660	0
13	20231107	191400	2096308200	15660	15660	15660	15660	0
14	20231107	191300	2096308200	15660	15660	15660	15660	0
15	20231107	191200	2096308200	15660	15660	15660	15660	0
16	20231107	191100	2096308200	15660	15660	15660	15660	0
17	20231107	191000	2096308200	15660	15660	15660	15660	0
18	20231107	190900	2096308200	15660	15660	15660	15660	0
19	20231107	190800	2096308200	15660	15660	15660	15660	0
20	20231107	190700	2096308200	15660	15660	15660	15660	0
21	20231107	190600	2096308200	15660	15660	15660	15660	0
22	20231107	190500	2096308200	15660	15660	15660	15660	0
23	20231107	190400	2096308200	15660	15660	15660	15660	0
24	20231107	190300	2096308200	15660	15660	15660	15660	0
25	20231107	190200	2096308200	15660	15660	15660	15660	0
26	20231107	190100	2096308200	15660	15660	15660	15660	0
27	20231107	190000	2096308200	15660	15660	15660	15660	0
28	20231107	185900	2096308200	15660	15660	15660	15660	0
29	20231107	185800	2096308200	15660	15660	15660	15660	0
30	20231107	185700	2096308200	15660	15660	15660	15660	0
31	20231107	185600	2096308200	15660	15660	15660	15660	0
32	20231107	185500	2096308200	15660	15660	15660	15660	592
33	20231107	185400	2096308200	15660	15660	15660	15660	0
34	20231107	185300	2096308200	15660	15660	15660	15660	0
35	20231107	185200	2096308200	15660	15660	15660	15660	0
36	20231107	185100	2096308200	15660	15660	15660	15660	0
37	20231107	185000	2096308200	15660	15660	15660	15660	0
38	20231107	184900	2096308200	15660	15660	15660	15660	0
39	20231107	184800	2096308200	15660	15660	15660	15660	0
40	20231107	184700	2096308200	15660	15660	15660	15660	0
41	20231107	184600	2096308200	15660	15660	15660	15660	0
42	20231107	184500	2096308200	15660	15660	15660	15660	0
43	20231107	184400	2096308200	15660	15660	15660	15660	0
44	20231107	184300	2096308200	15660	15660	15660	15660	0
45	20231107	184200	2096308200	15660	15660	15660	15660	0
46	20231107	184100	2096308200	15660	15660	15660	15660	0
47	20231107	184000	2096308200	15660	15660	15660	15660	0
48	20231107	183900	2096308200	15660	15660	15660	15660	0
49	20231107	183800	2096308200	15660	15660	15660	15660	0
50	20231107	183700	2096308200	15660	15660	15660	15660	0
51	20231107	183600	2096308200	15660	15660	15660	15660	0
52	20231107	183500	2096308200	15660	15660	15660	15660	0
53	20231107	183400	2096308200	15660	15660	15660	15660	0
54	20231107	183300	2096308200	15660	15660	15660	15660	0
55	20231107	183200	2096308200	15660	15660	15660	15660	0
56	20231107	183100	2096308200	15660	15660	15660	15660	0
57	20231107	183000	2096308200	15660	15660	15660	15660	0
58	20231107	182900	2096308200	15660	15660	15660	15660	0
59	20231107	182800	2096308200	15660	15660	15660	15660	0
60	20231107	182700	2096308200	15660	15660	15660	15660	0
61	20231107	182600	2096308200	15660	15660	15660	15660	0
62	20231107	182500	2096308200	15660	15660	15660	15660	592
63	20231107	182400	2096308200	15660	15660	15660	15660	0
64	20231107	182300	2096308200	15660	15660	15660	15660	0
65	20231107	182200	2096308200	15660	15660	15660	15660	0
66	20231107	182100	2096308200	15660	15660	15660	15660	0
67	20231107	182000	2096308200	15660	15660	15660	15660	0
68	20231107	181900	2096308200	15660	15660	15660	15660	0
69	20231107	181800	2096308200	15660	15660	15660	15660	0
70	20231107	181700	2096308200	15660	15660	15660	15660	0
71	20231107	181600	2096308200	15660	15660	15660	15660	0
72	20231107	181500	2096308200	15660	15660	15660	15660	0
73	20231107	181400	2096308200	15660	15660	15660	15660	0
74	20231107	181300	2096308200	15660	15660	15660	15660	0
75	20231107	181200	2096308200	15660	15660	15660	15660	0
76	20231107	181100	2096308200	15660	15660	15660	15660	0
77	20231107	181000	2096308200	15660	15660	15660	15660	0
78	20231107	180900	2096308200	15660	15660	15660	15660	0
79	20231107	180800	2096308200	15660	15660	15660	15660	0
80	20231107	180700	2096308200	15660	15660	15660	15660	0
81	20231107	180600	2096308200	15660	15660	15660	15660	0
82	20231107	180500	2096308200	15660	15660	15660	15660	0
83	20231107	180400	2096308200	15660	15660	15660	15660	0
84	20231107	180300	2096308200	15660	15660	15660	15660	0
85	20231107	180200	2096308200	15660	15660	15660	15660	0
86	20231107	180100	2096308200	15660	15660	15660	15660	0
87	20231107	180000	2096308200	15660	15660	15660	15660	0
88	20231107	175900	2096308200	15660	15660	15660	15660	0
89	20231107	175800	2096308200	15660	15660	15660	15660	0
90	20231107	175700	2096308200	15660	15660	15660	15660	0
91	20231107	175600	2096308200	15660	15660	15660	15660	0
92	20231107	175500	2096308200	15660	15660	15660	15660	592
93	20231107	175400	2096308200	15660	15660	15660	15660	0
94	20231107	175300	2096308200	15660	15660	15660	15660	0
95	20231107	175200	2096308200	15660	15660	15660	15660	0
96	20231107	175100	2096308200	15660	15660	15660	15660	0
97	20231107	175000	2096308200	15660	15660	15660	15660	0
98	20231107	174900	2096308200	15660	15660	15660	15660	0
99	20231107	174800	2096308200	15660	15660	15660	15660	0
100	20231107	174700	2096308200	15660	15660	15660	15660	0
101	20231107	174600	2096308200	15660	15660	15660	15660	0
102	20231107	174500	2096308200	15660	15660	15660	15660	0
103	20231107	174400	2096308200	15660	15660	15660	15660	0
104	20231107	174300	2096308200	15660	15660	15660	15660	0
105	20231107	174200	2096308200	15660	15660	15660	15660	0
106	20231107	174100	2096308200	15660	15660	15660	15660	0
107	20231107	174000	2096308200	15660	15660	15660	15660	0
108	20231107	173900	2096308200	15660	15660	15660	15660	0
109	20231107	173800	2096308200	15660	15660	15660	15660	0
110	20231107	173700	2096308200	15660	15660	15660	15660	0
111	20231107	173600	2096308200	15660	15660	15660	15660	0
112	20231107	173500	2096308200	15660	15660	15660	15660	0
113	20231107	173400	2096308200	15660	15660	15660	15660	0
114	20231107	173300	2096308200	15660	15660	15660	15660	0
115	20231107	173200	2096308200	15660	15660	15660	15660	0
116	20231107	173100	2096308200	15660	15660	15660	15660	0
117	20231107	173000	2096308200	15660	15660	15660	15660	0
118	20231107	172900	2096308200	15660	15660	15660	15660	0
119	20231107	172800	2096308200	15660	15660	15660	15660	0
120	20231107	172700	2096308200	15660	15660	15660	15660	0
121	20231107	172600	2096308200	15660	15660	15660	15660	0
122	20231107	172500	2096308200	15660	15660	15660	15660	592
123	20231107	172400	2096308200	15660	15660	15660	15660	0
124	20231107	172300	2096308200	15660	15660	15660	15660	0
125	20231107	172200	2096308200	15660	15660	15660	15660	0
126	20231107	172100	2096308200	15660	15660	15660	15660	0
127	20231107	172000	2096308200	15660	15660	15660	15660	0
128	20231107	171900	2096308200	15660	15660	15660	15660	0
129	20231107	171800	2096308200	15660	15660	15660	15660	0
130	20231107	171700	2096308200	15660	15660	15660	15660	0
131	20231107	171600	2096308200	15660	15660	15660	15660	0
132	20231107	171500	2096308200	15660	15660	15660	15660	0
133	20231107	171400	2096308200	15660	15660	15660	15660	0
134	20231107	171300	2096308200	15660	15660	15660	15660	0
135	20231107	171200	2096308200	15660	15660	15660	15660	0
136	20231107	171100	2096308200	15660	15660	15660	15660	0
137	20231107	171000	2096308200	15660	15660	15660	15660	0
138	20231107	170900	2096308200	15660	15660	15660	15660	0
139	20231107	170800	2096308200	15660	15660	15660	15660	0
140	20231107	170700	2096308200	15660	15660	15660	15660	0
141	20231107	170600	2096308200	15660	15660	15660	15660	0
142	20231107	170500	2096308200	15660	15660	15660	15660	0
143	20231107	170400	2096308200	15660	15660	15660	15660	0
144	20231107	170300	2096308200	15660	15660	15660	15660	0
145	20231107	170200	2096308200	15660	15660	15660	15660	0
146	20231107	170100	2096308200	15660	15660	15660	15660	0
147	20231107	170000	2096308200	15660	15660	15660	15660	0
148	20231107	165900	2096308200	15660	15660	15660	15660	0
149	20231107	165800	2096308200	15660	15660	15660	15660	0
150	20231107	165700	2096308200	15660	15660	15660	15660	0
151	20231107	165600	2096308200	15660	15660	15660	15660	0
152	20231107	165500	2096308200	15660	15660	15660	15660	592
153	20231107	165400	2096308200	15660	15660	15660	15660	0
154	20231107	165300	2096308200	15660	15660	15660	15660	0
155	20231107	165200	2096308200	15660	15660	15660	15660	0
156	20231107	165100	2096308200	15660	15660	15660	15660	0
157	20231107	165000	2096308200	15660	15660	15660	15660	0
158	20231107	164900	2096308200	15660	15660	15660	15660	0
159	20231107	164800	2096308200	15660	15660	15660	15660	0
160	20231107	164700	2096308200	15660	15660	15660	15660	0
161	20231107	164600	2096308200	15660	15660	15660	15660	0
162	20231107	164500	2096308200	15660	15660	15660	15660	0
163	20231107	164400	2096308200	15660	15660	15660	15660	0
164	20231107	164300	2096308200	15660	15660	15660	15660	0
165	20231107	164200	2096308200	15660	15660	15660	15660	0
166	20231107	164100	2096308200	15660	15660	15660	15660	0
167	20231107	164000	2096308200	15660	15660	15660	15660	0
168	20231107	163900	2096308200	15660	15660	15660	15660	0
169	20231107	163800	2096308200	15660	15660	15660	15660	0
170	20231107	163700	2096308200	15660	15660	15660	15660	0
171	20231107	163600	2096308200	15660	15660	15660	15660	0
172	20231107	163500	2096308200	15660	15660	15660	15660	0
173	20231107	163400	2096308200	15660	15660	15660	15660	0
174	20231107	163300	2096308200	15660	15660	15660	15660	0
175	20231107	163200	2096308200	15660	15660	15660	15660	0
176	20231107	163100	2096308200	15660	15660	15660	15660	0
177	20231107	163000	2096308200	15660	15660	15660	15660	0
178	20231107	162900	2096308200	15660	15660	15660	15660	0
179	20231107	162800	2096308200	15660	15660	15660	15660	0
180	20231107	162700	2096308200	15660	15660	15660	15660	0
181	20231107	162600	2096308200	15660	15660	15660	15660	0
182	20231107	162500	2096308200	15660	15660	15660	15660	592
183	20231107	162400	2096308200	15660	15660	15660	15660	0
184	20231107	162300	2096308200	15660	15660	15660	15660	0
185	20231107	162200	2096308200	15660	15660	15660	15660	0
186	20231107	162100	2096308200	15660	15660	15660	15660	0
187	20231107	162000	2096308200	15660	15660	15660	15660	0
188	20231107	161900	2096308200	15660	15660	15660	15660	0
189	20231107	161800	2096308200	15660	15660	15660	15660	0
190	20231107	161700	2096308200	15660	15660	15660	15660	0
191	20231107	161600	2096308200	15660	15660	15660	15660	0
192	20231107	161500	2096308200	15660	15660	15660	15660	0
193	20231107	161400	2096308200	15660	15660	15660	15660	0
194	20231107	161300	2096308200	15660	15660	15660	15660	0
195	20231107	161200	2096308200	15660	15660	15660	15660	0
196	20231107	161100	2096308200	15660	15660	15660	15660	0
197	20231107	161000	2096308200	15660	15660	15660	15660	0
198	20231107	160900	2096308200	15660	15660	15660	15660	0
199	20231107	160800	2096308200	15660	15660	15660	15660	0
200	20231107	160700	2096308200	15660	15660	15660	15660	0
201	20231107	160600	2096308200	15660	15660	15660	15660	0
202	20231107	160500	2096308200	15660	15660	15660	15660	0
203	20231107	160400	2096308200	15660	15660	15660	15660	0
204	20231107	160300	2096308200	15660	15660	15660	15660	0
205	20231107	160200	2096308200	15660	15660	15660	15660	0
206	20231107	160100	2096308200	15660	15660	15660	15660	0
207	20231107	160000	2096308200	15660	15660	15660	15660	0
208	20231107	155900	2096308200	15660	15660	15660	15660	0
209	20231107	155800	2096308200	15660	15660	15660	15660	0
210	20231107	155700	2096308200	15660	15660	15660	15660	0
211	20231107	155600	2096308200	15660	15660	15660	15660	0
212	20231107	155500	2096308200	15660	15660	15660	15660	592
213	20231107	155400	2096308200	15660	15660	15660	15660	0
214	20231107	155300	2096308200	15660	15660	15660	15660	0
215	20231107	155200	2096308200	15660	15660	15660	15660	0
216	20231107	155100	2096308200	15660	15660	15660	15660	0
217	20231107	155000	2096308200	15660	15660	15660	15660	0
218	20231107	154900	2096308200	15660	15660	15660	15660	0
219	20231107	154800	2096308200	15660	15660	15660	15660	0
220	20231107	154700	2096308200	15660	15660	15660	15660	0
221	20231107	154600	2096308200	15660	15660	15660	15660	0
222	20231107	154500	2096308200	15660	15660	15660	15660	0
223	20231107	154400	2096308200	15660	15660	15660	15660	0
224	20231107	154300	2096308200	15660	15660	15660	15660	0
225	20231107	154200	2096308200	15660	15660	15660	15660	0
226	20231107	154100	2096308200	15660	15660	15660	15660	0
227	20231107	154000	2096308200	15660	15660	15660	15660	0
228	20231107	153900	2096308200	15660	15660	15660	15660	0
229	20231107	153800	2096308200	15660	15660	15660	15660	0
230	20231107	153700	2096308200	15660	15660	15660	15660	0
231	20231107	153600	2096308200	15660	15660	15660	15660	0
232	20231107	153500	2096308200	15660	15660	15660	15660	0
233	20231107	153400	2096308200	15660	15660	15660	15660	0
234	20231107	153300	2096308200	15660	15660	15660	15660	0
235	20231107	153200	2096308200	15660	15660	15660	15660	0
236	20231107	153100	2096308200	15660	15660	15660	15660	0
237	20231107	153000	2096308200	15660	15660	15660	15660	592
238	20231107	152900	2087037480	15700	15700	15700	15700	0
239	20231107	152800	2087037480	15700	15700	15700	15700	0
240	20231107	152700	2087037480	15700	15700	15700	15700	0
241	20231107	152600	2087037480	15700	15700	15700	15700	0
242	20231107	152500	2087037480	15700	15700	15700	15700	0
243	20231107	152400	2087037480	15700	15700	15700	15700	0
244	20231107	152300	2087037480	15700	15700	15700	15700	0
245	20231107	152200	2087037480	15700	15700	15700	15700	0
246	20231107	152100	2087037480	15700	15700	15700	15700	0
247	20231107	152000	2087037480	15700	15700	15700	15700	0
248	20231107	151900	2087037480	15700	15680	15710	15680	49
249	20231107	151800	2086268900	15680	15630	15680	15630	194
250	20231107	151700	2083229960	15630	15630	15650	15630	182
251	20231107	151600	2080384710	15630	15640	15660	15630	95
252	20231107	151500	2078899270	15630	15650	15660	15630	124
253	20231107	151400	2076959810	15640	15630	15680	15630	137
254	20231107	151300	2074817360	15630	15630	15650	15630	104
255	20231107	151200	2073191080	15630	15650	15660	15630	112
256	20231107	151100	2071439150	15650	15650	15670	15630	120
257	20231107	151000	2069561570	15630	15640	15660	15630	151
258	20231107	150900	2067199700	15620	15630	15640	15620	144
259	20231107	150800	2064949380	15630	15630	15640	15620	156
260	20231107	150700	2062511350	15620	15630	15640	15620	91
261	20231107	150600	2061088880	15620	15640	15650	15620	161
262	20231107	150500	2058572340	15610	15620	15650	15610	353
263	20231107	150400	2053051150	15620	15620	15630	15620	86
264	20231107	150300	2051707730	15630	15650	15650	15620	301
265	20231107	150200	2046999270	15650	15650	15660	15610	358
266	20231107	150100	2041398620	15650	15610	15660	15610	165
267	20231107	150000	2038816540	15630	15610	15630	15600	146
268	20231107	145900	2036536930	15610	15630	15630	15600	141
269	20231107	145800	2034335790	15630	15620	15630	15600	155
270	20231107	145700	2031916350	15600	15640	15640	15600	90
271	20231107	145600	2030510590	15630	15630	15670	15630	249
272	20231107	145500	2026614990	15630	15640	15650	15630	213
273	20231107	145400	2023283200	15630	15640	15640	15630	61
274	20231107	145300	2022329680	15640	15630	15640	15630	107
275	20231107	145200	2020657040	15630	15640	15660	15630	139
276	20231107	145100	2018483850	15640	15650	15650	15630	149
277	20231107	145000	2016152720	15650	15650	15650	15630	156
278	20231107	144900	2013712510	15650	15670	15670	15650	442
279	20231107	144800	2006793690	15660	15650	15670	15650	118
280	20231107	144700	2004946210	15650	15660	15690	15650	219
281	20231107	144600	2001515830	15660	15670	15680	15650	115
282	20231107	144500	1999714910	15670	15650	15670	15650	117
283	20231107	144400	1997882280	15650	15650	15670	15650	157
284	20231107	144300	1995424830	15650	15650	15670	15630	107
285	20231107	144200	1993749780	15650	15640	15650	15630	131
286	20231107	144100	1991701240	15640	15630	15660	15630	139
287	20231107	144000	1989526630	15640	15640	15650	15640	89
288	20231107	143900	1988133950	15630	15650	15660	15630	264
289	20231107	143800	1984006460	15650	15610	15660	15600	129
290	20231107	143700	1981989760	15600	15600	15620	15590	160
291	20231107	143600	1979492940	15590	15620	15620	15590	151
292	20231107	143500	1977137230	15600	15590	15620	15590	112
293	20231107	143400	1975390070	15590	15610	15620	15590	136
294	20231107	143300	1973268220	15600	15600	15700	15600	157
295	20231107	143200	1970809700	15590	15590	15610	15590	172
296	20231107	143100	1968127560	15590	15610	15610	15590	123
297	20231107	143000	1966209530	15590	15610	15620	15590	140
298	20231107	142900	1964024970	15600	15600	15610	15600	218
299	20231107	142800	1960623800	15600	15610	15630	15600	210
300	20231107	142700	1957346430	15590	15600	15600	15590	2611
301	20231107	142600	1916640230	15590	15600	15600	15590	778
302	20231107	142500	1904509960	15590	15600	15620	15590	154
303	20231107	142400	1902107150	15590	15600	15610	15590	94
304	20231107	142300	1900640560	15600	15580	15610	15580	603
305	20231107	142200	1891240510	15590	15610	15620	15590	2523
306	20231107	142100	1851901990	15610	15650	15650	15610	102
307	20231107	142000	1850309220	15690	15610	15690	15610	179
308	20231107	141900	1847512220	15610	15610	15620	15610	222
309	20231107	141800	1844046290	15610	15600	15620	15590	257
310	20231107	141700	1840035690	15610	15610	15620	15590	131
311	20231107	141600	1837991970	15590	15610	15620	15590	144
312	20231107	141500	1835744680	15600	15640	15650	15600	264
313	20231107	141400	1831616270	15650	15640	15690	15640	359
314	20231107	141300	1825990200	15630	15590	15630	15590	90
315	20231107	141200	1824584670	15590	15610	15620	15590	214
316	20231107	141100	1821247170	15600	15600	15620	15590	130
317	20231107	141000	1819218770	15600	15580	15630	15580	283
318	20231107	140900	1814800840	15580	15590	15600	15570	208
319	20231107	140800	1811559590	15590	15570	15590	15560	158
320	20231107	140700	1809098820	15570	15580	15620	15560	202
321	20231107	140600	1805953620	15570	15610	15610	15570	386
322	20231107	140500	1799938880	15600	15600	15620	15600	80
323	20231107	140400	1798690440	15600	15610	15630	15600	158
324	20231107	140300	1796224200	15600	15560	15620	15560	106
325	20231107	140200	1794571140	15560	15540	15590	15540	260
326	20231107	140100	1790524490	15540	15540	15550	15520	217
327	20231107	140000	1787154950	15550	15530	15550	15530	147
328	20231107	135900	1784871010	15530	15540	15550	15520	234
329	20231107	135800	1781236050	15540	15520	15540	15520	114
330	20231107	135700	1779465880	15520	15530	15530	15520	77
331	20231107	135600	1778270360	15530	15530	15540	15520	224
332	20231107	135500	1774793330	15540	15510	15540	15510	79
333	20231107	135400	1773566640	15510	15520	15550	15510	174
334	20231107	135300	1770864940	15510	15510	15530	15510	178
335	20231107	135200	1768103370	15510	15520	15530	15510	143
336	20231107	135100	1765884680	15520	15520	15530	15510	140
337	20231107	135000	1763712490	15520	15510	15520	15500	155
338	20231107	134900	1761308580	15510	15510	15530	15500	867
339	20231107	134800	1747861870	15510	15530	15530	15510	208
340	20231107	134700	1744634670	15510	15500	15530	15500	111
341	20231107	134600	1742912600	15500	15530	15540	15500	118
342	20231107	134500	1741081490	15530	15540	15550	15510	135
343	20231107	134400	1738984740	15540	15540	15560	15540	59
344	20231107	134300	1738066880	15530	15500	15540	15500	265
345	20231107	134200	1733955640	15500	15500	15530	15500	297
346	20231107	134100	1729351000	15500	15510	15520	15500	65
347	20231107	134000	1728343050	15500	15530	15530	15500	131
348	20231107	133900	1726309780	15540	15530	15550	15530	163
349	20231107	133800	1723776230	15520	15510	15530	15500	1856
350	20231107	133700	1695005750	15510	15510	15530	15500	129
351	20231107	133600	1693004500	15510	15540	15540	15500	651
352	20231107	133500	1682904770	15530	15530	15550	15520	119
353	20231107	133400	1681056390	15520	15530	15560	15520	108
354	20231107	133300	1679379430	15530	15510	15530	15510	142
355	20231107	133200	1677175780	15510	15530	15530	15510	164
356	20231107	133100	1674631490	15510	15520	15530	15510	107
357	20231107	133000	1672971180	15510	15500	15530	15500	137
358	20231107	132900	1670846960	15500	15510	15530	15500	181
359	20231107	132800	1668039560	15510	15500	15530	15500	119
360	20231107	132700	1666194300	15500	15520	15520	15500	155
361	20231107	132600	1663791190	15520	15530	15540	15500	142
362	20231107	132500	1661587970	15520	15500	15540	15500	81
363	20231107	132400	1660330780	15500	15480	15500	15470	239
364	20231107	132300	1656630270	15470	15480	15480	15460	157
365	20231107	132200	1654201090	15480	15470	15480	15460	62
366	20231107	132100	1653241860	15460	15470	15480	15460	205
367	20231107	132000	1650071720	15470	15450	15490	15450	166
368	20231107	131900	1647503120	15460	15470	15480	15460	162
369	20231107	131800	1644997590	15470	15480	15490	15470	90
370	20231107	131700	1643604890	15470	15460	15470	15450	123
371	20231107	131600	1641702760	15450	15490	15500	15450	937
372	20231107	131500	1627220490	15480	15510	15520	15480	466
373	20231107	131400	1619998900	15500	15500	15520	15500	114
374	20231107	131300	1618231290	15500	15510	15510	15490	251
375	20231107	131200	1614340990	15500	15530	15530	15500	1362
376	20231107	131100	1593203510	15520	15530	15540	15520	427
377	20231107	131000	1586571980	15530	15540	15550	15530	213
378	20231107	130900	1583263540	15530	15530	15560	15520	126
379	20231107	130800	1581306120	15520	15520	15530	15520	169
380	20231107	130700	1578682840	15520	15540	15540	15520	101
381	20231107	130600	1577114560	15520	15520	15540	15520	173
382	20231107	130500	1574428200	15520	15540	15550	15520	177
383	20231107	130400	1571679540	15530	15540	15550	15530	69
384	20231107	130300	1570607230	15530	15560	15560	15530	147
385	20231107	130200	1568322900	15560	15560	15570	15560	255
386	20231107	130100	1564354700	15560	15570	15570	15560	76
387	20231107	130000	1563171760	15560	15530	15580	15530	184
388	20231107	125900	1560308530	15520	15520	15550	15520	133
389	20231107	125800	1558243440	15520	15530	15550	15520	144
390	20231107	125700	1556006430	15540	15530	15550	15530	138
391	20231107	125600	1553862750	15530	15540	15560	15530	126
392	20231107	125500	1551904940	15530	15530	15550	15530	105
393	20231107	125400	1550273380	15530	15550	15560	15530	342
394	20231107	125300	1544960200	15530	15560	15560	15520	100
395	20231107	125200	1543406860	15550	15520	15550	15520	220
396	20231107	125100	1539991240	15520	15520	15540	15520	214
397	20231107	125000	1536668460	15530	15520	15540	15520	152
398	20231107	124900	1534308190	15520	15520	15550	15520	195
399	20231107	124800	1531280660	15520	15520	15540	15520	153
400	20231107	124700	1528905350	15520	15520	15540	15520	119
401	20231107	124600	1527057670	15520	15520	15550	15520	200
402	20231107	124500	1523952720	15520	15520	15550	15520	80
403	20231107	124400	1522709960	15520	15530	15540	15520	393
404	20231107	124300	1516607880	15530	15550	15560	15530	116
405	20231107	124200	1514805330	15540	15530	15560	15530	62
406	20231107	124100	1513841790	15530	15530	15550	15520	237
407	20231107	124000	1510160460	15530	15540	15560	15530	54
408	20231107	123900	1509321020	15520	15510	15540	15510	149
409	20231107	123800	1507008260	15500	15530	15650	15500	363
410	20231107	123700	1501369040	15520	15530	15530	15520	64
411	20231107	123600	1500375330	15520	15530	15540	15510	203
412	20231107	123500	1497224360	15530	15560	15570	15530	148
413	20231107	123400	1494923810	15540	15560	15570	15540	88
414	20231107	123300	1493554780	15560	15560	15560	15550	283
415	20231107	123200	1489152770	15560	15570	15580	15560	123
416	20231107	123100	1487237830	15570	15560	15570	15560	51
417	20231107	123000	1486444040	15560	15570	15580	15550	716
418	20231107	122900	1475303080	15580	15560	15600	15560	103
419	20231107	122800	1473698480	15560	15540	15580	15540	196
420	20231107	122700	1470648100	15550	15530	15570	15530	162
421	20231107	122600	1468129550	15530	15550	15570	15530	162
422	20231107	122500	1465612780	15530	15530	15550	15520	192
423	20231107	122400	1462630360	15550	15530	15550	15530	115
424	20231107	122300	1460843620	15520	15520	15520	15510	151
425	20231107	122200	1458501160	15510	15510	15530	15510	215
426	20231107	122100	1455165790	15530	15520	15530	15510	56
427	20231107	122000	1454296590	15500	15470	15540	15460	263
428	20231107	121900	1450221560	15470	15450	15480	15450	128
429	20231107	121800	1448242390	15490	15470	15490	15450	102
430	20231107	121700	1446665090	15460	15450	15460	15430	227
431	20231107	121600	1443158260	15450	15460	15470	15450	170
432	20231107	121500	1440530850	15470	15480	15480	15450	244
433	20231107	121400	1436758150	15470	15500	15500	15470	159
434	20231107	121300	1434296800	15500	15510	15520	15500	267
435	20231107	121200	1430158050	15500	15520	15570	15500	1220
436	20231107	121100	1411225020	15520	15530	15540	15520	168
437	20231107	121000	1408617340	15510	15530	15530	15510	389
438	20231107	120900	1402582450	15530	15530	15530	15520	245
439	20231107	120800	1398778670	15520	15540	15540	15520	252
440	20231107	120700	1394866710	15540	15510	15540	15510	159
441	20231107	120600	1392397440	15510	15530	15540	15510	980
442	20231107	120500	1377184960	15530	15560	15560	15530	40
443	20231107	120400	1376563040	15560	15530	15650	15530	196
444	20231107	120300	1373510500	15560	15520	15560	15510	347
445	20231107	120200	1368122370	15530	15540	15560	15520	1179
446	20231107	120100	1349814850	15540	15540	15540	15520	169
447	20231107	120000	1347189950	15530	15550	15560	15530	208
448	20231107	115900	1343958260	15550	15550	15570	15540	122
449	20231107	115800	1342060880	15550	15590	15590	15550	155
450	20231107	115700	1339647560	15600	15590	15600	15580	187
451	20231107	115600	1336731910	15590	15600	15650	15590	399
452	20231107	115500	1330506260	15600	15610	15620	15600	220
453	20231107	115400	1327072210	15610	15620	15620	15610	278
454	20231107	115300	1322731900	15620	15620	15630	15620	315
455	20231107	115200	1317811430	15620	15640	15640	15620	66
456	20231107	115100	1316779920	15630	15630	15630	15630	74
457	20231107	115000	1315623300	15630	15630	15640	15630	250
458	20231107	114900	1311715480	15630	15640	15660	15630	62
459	20231107	114800	1310746030	15640	15630	15640	15630	81
460	20231107	114700	1309479960	15630	15630	15640	15630	193
461	20231107	114600	1306463330	15630	15630	15630	15620	179
462	20231107	114500	1303665810	15630	15630	15640	15620	168
463	20231107	114400	1301040830	15630	15640	15640	15620	104
464	20231107	114300	1299415340	15630	15640	15660	15630	207
465	20231107	114200	1296176510	15640	15670	15670	15640	1074
466	20231107	114100	1279354200	15670	15670	15670	15670	29
467	20231107	114000	1278899770	15680	15670	15680	15670	166
468	20231107	113900	1276298500	15670	15690	15690	15660	191
469	20231107	113800	1273306250	15690	15670	15690	15670	103
470	20231107	113700	1271690670	15690	15670	15690	15660	208
471	20231107	113600	1268430310	15660	15650	15660	15650	230
472	20231107	113500	1264829550	15650	15650	15660	15650	113
473	20231107	113400	1263061090	15650	15680	15680	15650	416
474	20231107	113300	1256541230	15680	15710	15710	15680	317
475	20231107	113200	1251561340	15710	15710	15750	15710	135
476	20231107	113100	1249437300	15710	15720	15750	15710	826
477	20231107	113000	1236446800	15720	15730	15740	15720	127
478	20231107	112900	1234449870	15730	15730	15730	15720	144
479	20231107	112800	1232185790	15730	15720	15730	15710	169
480	20231107	112700	1229529300	15700	15680	15730	15680	203
481	20231107	112600	1226343820	15700	15670	15720	15670	296
482	20231107	112500	1221703920	15670	15660	15680	15660	143
483	20231107	112400	1219463490	15660	15680	15680	15650	92
484	20231107	112300	1218022110	15680	15710	15710	15680	985
485	20231107	112200	1202560190	15710	15710	15710	15700	483
486	20231107	112100	1194976990	15720	15720	15720	15700	412
487	20231107	112000	1188504240	15730	15760	15770	15730	500
488	20231107	111900	1180629720	15760	15750	15760	15730	92
489	20231107	111800	1179181330	15740	15770	15770	15720	401
490	20231107	111700	1172871080	15750	15770	15790	15750	418
491	20231107	111600	1166280400	15770	15750	15770	15740	385
492	20231107	111500	1160212980	15750	15730	15750	15730	293
493	20231107	111400	1155599710	15750	15730	15750	15720	198
494	20231107	111300	1152486420	15730	15770	15770	15730	292
495	20231107	111200	1147890000	15740	15740	15780	15740	157
496	20231107	111100	1145416660	15770	15770	15780	15750	210
497	20231107	111000	1142106860	15770	15840	15840	15770	2220
498	20231107	110900	1107005500	15830	15840	15850	15830	70
499	20231107	110800	1105897170	15840	15880	15890	15840	1054
500	20231107	110700	1089188240	15880	15860	15890	15860	264
501	20231107	110600	1084998210	15860	15890	15900	15860	182
502	20231107	110500	1082110910	15890	15840	15890	15840	71
503	20231107	110400	1080984260	15830	15890	15890	15820	1001
504	20231107	110300	1065119240	15920	15930	15930	15900	551
505	20231107	110200	1056353450	15920	15920	15920	15910	627
506	20231107	110100	1046373120	15930	15920	15930	15920	72
507	20231107	110000	1045226550	15920	15930	15930	15920	249
508	20231107	105900	1041260750	15930	15940	15940	15930	273
509	20231107	105800	1036909160	15940	15940	15940	15940	127
510	20231107	105700	1034884780	15940	15940	15950	15940	103
511	20231107	105600	1033242750	15940	15990	15990	15930	1026
512	20231107	105500	1016857720	15990	16030	16040	15990	1340
513	20231107	105400	995397180	16030	16030	16040	16030	123
514	20231107	105300	993425480	16030	16020	16030	16020	128
515	20231107	105200	991374720	16020	16000	16030	16000	118
516	20231107	105100	989485490	16000	16010	16030	15990	239
517	20231107	105000	985661890	16010	16040	16040	15990	1453
518	20231107	104900	962399740	16030	16030	16030	16030	28
519	20231107	104800	961950900	16020	16040	16040	16020	265
520	20231107	104700	957701760	16040	16080	16090	16040	986
521	20231107	104600	941853270	16080	16080	16090	16080	26
522	20231107	104500	941435180	16080	16080	16080	16080	51
523	20231107	104400	940615100	16080	16090	16090	16080	81
524	20231107	104300	939312070	16090	16100	16100	16090	369
525	20231107	104200	933374810	16090	16090	16100	16090	205
526	20231107	104100	930075900	16090	16090	16090	16090	68
527	20231107	104000	928981780	16090	16090	16090	16090	81
528	20231107	103900	927678490	16090	16080	16090	16080	57
529	20231107	103800	926761610	16090	16140	16140	16090	1629
530	20231107	103700	900513890	16140	16150	16150	16140	98
531	20231107	103600	898931410	16150	16160	16160	16150	220
532	20231107	103500	895377460	16160	16170	16190	16160	83
533	20231107	103400	894035270	16170	16160	16170	16160	84
534	20231107	103300	892677030	16160	16150	16160	16140	165
535	20231107	103200	890012620	16150	16150	16160	16140	248
536	20231107	103100	886007790	16150	16150	16160	16150	72
537	20231107	103000	884844490	16150	16140	16150	16140	118
538	20231107	102900	882939400	16140	16130	16140	16130	115
539	20231107	102800	881084340	16130	16130	16130	16130	26
540	20231107	102700	880664960	16120	16120	16120	16110	72
541	20231107	102600	879504810	16120	16120	16120	16120	466
542	20231107	102500	871992890	16120	16140	16140	16120	309
543	20231107	102400	867007180	16130	16130	16130	16130	44
544	20231107	102300	866297460	16130	16130	16130	16130	101
545	20231107	102200	864668330	16130	16120	16160	16120	123
546	20231107	102100	862684210	16120	16120	16120	16120	33
547	20231107	102000	862152250	16120	16120	16120	16120	112
548	20231107	101900	860346810	16120	16120	16120	16120	174
549	20231107	101800	857541930	16120	16100	16120	16100	34
550	20231107	101700	856994330	16100	16090	16130	16090	171
551	20231107	101600	854241690	16100	16090	16120	16090	86
552	20231107	101500	852857180	16090	16120	16120	16090	56
553	20231107	101400	851955990	16120	16110	16120	16080	51
554	20231107	101300	851134230	16090	16110	16110	16080	702
555	20231107	101200	839829040	16110	16130	16130	16110	255
556	20231107	101100	835717710	16120	16120	16120	16120	75
557	20231107	101000	834508710	16120	16130	16130	16120	130
558	20231107	100900	832412730	16130	16190	16190	16130	3701
559	20231107	100800	772574630	16190	16200	16200	16190	160
560	20231107	100700	769982820	16200	16200	16200	16200	59
561	20231107	100600	769027020	16220	16240	16240	16190	1686
562	20231107	100500	741685970	16240	16260	16260	16240	150
563	20231107	100400	739248940	16250	16280	16280	16250	29
564	20231107	100300	738777160	16240	16280	16280	16230	780
565	20231107	100200	726092520	16280	16280	16280	16260	163
566	20231107	100100	723441120	16280	16330	16370	16270	541
567	20231107	100000	714616620	16330	16300	16330	16300	537
568	20231107	095900	705862630	16310	16350	16380	16310	17
569	20231107	095800	705585000	16380	16230	16750	16230	1532
570	20231107	095700	680273060	16210	16160	16210	16160	284
571	20231107	095600	675676370	16160	16150	16200	16140	48
572	20231107	095500	674899810	16180	16180	16180	16150	271
573	20231107	095400	670522670	16160	16220	16220	16160	1125
574	20231107	095300	652302960	16220	16240	16240	16220	86
575	20231107	095200	650907760	16240	16240	16240	16220	77
576	20231107	095100	649657360	16240	16240	16240	16210	60
577	20231107	095000	648684300	16240	16250	16250	16220	205
578	20231107	094900	645357440	16250	16250	16250	16240	13
579	20231107	094800	645146200	16250	16240	16250	16230	39
580	20231107	094700	644512990	16240	16220	16240	16220	116
581	20231107	094600	642630830	16230	16210	16230	16190	190
582	20231107	094500	639550950	16210	16170	16210	16170	59
583	20231107	094400	638596220	16160	16250	16250	16150	875
584	20231107	094300	624409680	16230	16290	16290	16230	681
585	20231107	094200	613343750	16290	16290	16290	16290	14
586	20231107	094100	613115690	16290	16290	16300	16280	577
587	20231107	094000	603721990	16300	16330	16330	16280	201
588	20231107	093900	600447840	16330	16340	16340	16330	14
589	20231107	093800	600219160	16290	16280	16290	16260	134
590	20231107	093700	598037210	16280	16350	16350	16250	312
591	20231107	093600	592955330	16350	16390	16390	16330	1801
592	20231107	093500	563469840	16400	16450	16450	16380	1251
593	20231107	093400	542923870	16450	16480	16480	16450	17
594	20231107	093300	542643950	16480	16490	16500	16450	238
595	20231107	093200	538726420	16470	16520	16520	16470	122
596	20231107	093100	536712910	16540	16540	16540	16500	40
597	20231107	093000	536051880	16590	16500	16590	16500	84
598	20231107	092900	534659370	16500	16460	16570	16460	229
599	20231107	092800	530879730	16460	16460	16530	16460	93
600	20231107	092700	529345340	16460	16430	16460	16430	32
601	20231107	092600	528819250	16430	16430	16440	16430	76
602	20231107	092500	527570540	16430	16400	16450	16370	759
603	20231107	092400	515125480	16380	16360	16380	16360	22
604	20231107	092300	514765150	16370	16400	16410	16350	287
605	20231107	092200	510059990	16400	16630	16630	16400	2243
606	20231107	092100	472998030	16640	16640	16660	16640	168
607	20231107	092000	470202450	16630	16660	16660	16630	202
608	20231107	091900	466841140	16660	16750	16750	16660	801
609	20231107	091800	453468520	16750	16800	16800	16750	232
610	20231107	091700	449575240	16810	16720	16880	16720	4967
611	20231107	091600	366103860	16730	16740	16740	16710	1552
612	20231107	091500	340138810	16760	16690	16800	16640	3918
613	20231107	091400	274574710	16690	16510	16710	16510	1779
614	20231107	091300	244983040	16500	16410	16500	16390	1542
615	20231107	091200	219619280	16400	16330	16400	16330	617
616	20231107	091100	209515660	16380	16320	16380	16320	922
617	20231107	091000	194420010	16300	16390	16390	16300	741
618	20231107	090900	182295290	16380	16280	16380	16280	2820
619	20231107	090800	136198150	16250	16300	16300	16130	1086
620	20231107	090700	118521700	16300	16250	16300	16250	777
621	20231107	090600	105880630	16130	16100	16160	16100	1047
622	20231107	090500	89001690	16030	16060	16060	16030	2524
623	20231107	090400	48475250	16140	16040	16140	15980	209
624	20231107	090300	45123190	16040	16030	16130	16030	1125
625	20231107	090200	27013680	16030	16000	16130	15990	408
626	20231107	090100	20480420	16030	16010	16160	15990	453
627	20231107	090000	13221060	16020	16100	16100	16020	823