KissMeData/053690/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193400	1647132420	15570	15570	15570	15570	1192
3	20241108	193300	1647132420	15570	15570	15570	15570	0
4	20241108	193200	1647132420	15570	15570	15570	15570	0
5	20241108	193100	1647132420	15570	15570	15570	15570	0
6	20241108	193000	1647132420	15570	15570	15570	15570	0
7	20241108	192900	1647132420	15570	15570	15570	15570	0
8	20241108	192800	1647132420	15570	15570	15570	15570	0
9	20241108	192700	1647132420	15570	15570	15570	15570	0
10	20241108	192600	1647132420	15570	15570	15570	15570	0
11	20241108	192500	1647132420	15570	15570	15570	15570	0
12	20241108	192400	1647132420	15570	15570	15570	15570	0
13	20241108	192300	1647132420	15570	15570	15570	15570	0
14	20241108	192200	1647132420	15570	15570	15570	15570	0
15	20241108	192100	1647132420	15570	15570	15570	15570	0
16	20241108	192000	1647132420	15570	15570	15570	15570	0
17	20241108	191900	1647132420	15570	15570	15570	15570	0
18	20241108	191800	1647132420	15570	15570	15570	15570	0
19	20241108	191700	1647132420	15570	15570	15570	15570	0
20	20241108	191600	1647132420	15570	15570	15570	15570	0
21	20241108	191500	1647132420	15570	15570	15570	15570	0
22	20241108	191400	1647132420	15570	15570	15570	15570	0
23	20241108	191300	1647132420	15570	15570	15570	15570	0
24	20241108	191200	1647132420	15570	15570	15570	15570	0
25	20241108	191100	1647132420	15570	15570	15570	15570	0
26	20241108	191000	1647132420	15570	15570	15570	15570	0
27	20241108	190900	1647132420	15570	15570	15570	15570	0
28	20241108	190800	1647132420	15570	15570	15570	15570	0
29	20241108	190700	1647132420	15570	15570	15570	15570	0
30	20241108	190600	1647132420	15570	15570	15570	15570	0
31	20241108	190500	1647132420	15570	15570	15570	15570	0
32	20241108	190400	1647132420	15570	15570	15570	15570	1192
33	20241108	190300	1647132420	15570	15570	15570	15570	0
34	20241108	190200	1647132420	15570	15570	15570	15570	0
35	20241108	190100	1647132420	15570	15570	15570	15570	0
36	20241108	190000	1647132420	15570	15570	15570	15570	0
37	20241108	185900	1647132420	15570	15570	15570	15570	0
38	20241108	185800	1647132420	15570	15570	15570	15570	0
39	20241108	185700	1647132420	15570	15570	15570	15570	0
40	20241108	185600	1647132420	15570	15570	15570	15570	0
41	20241108	185500	1647132420	15570	15570	15570	15570	0
42	20241108	185400	1647132420	15570	15570	15570	15570	0
43	20241108	185300	1647132420	15570	15570	15570	15570	0
44	20241108	185200	1647132420	15570	15570	15570	15570	0
45	20241108	185100	1647132420	15570	15570	15570	15570	0
46	20241108	185000	1647132420	15570	15570	15570	15570	0
47	20241108	184900	1647132420	15570	15570	15570	15570	0
48	20241108	184800	1647132420	15570	15570	15570	15570	0
49	20241108	184700	1647132420	15570	15570	15570	15570	0
50	20241108	184600	1647132420	15570	15570	15570	15570	0
51	20241108	184500	1647132420	15570	15570	15570	15570	0
52	20241108	184400	1647132420	15570	15570	15570	15570	0
53	20241108	184300	1647132420	15570	15570	15570	15570	0
54	20241108	184200	1647132420	15570	15570	15570	15570	0
55	20241108	184100	1647132420	15570	15570	15570	15570	0
56	20241108	184000	1647132420	15570	15570	15570	15570	0
57	20241108	183900	1647132420	15570	15570	15570	15570	0
58	20241108	183800	1647132420	15570	15570	15570	15570	0
59	20241108	183700	1647132420	15570	15570	15570	15570	0
60	20241108	183600	1647132420	15570	15570	15570	15570	0
61	20241108	183500	1647132420	15570	15570	15570	15570	0
62	20241108	183400	1647132420	15570	15570	15570	15570	1192
63	20241108	183300	1647132420	15570	15570	15570	15570	0
64	20241108	183200	1647132420	15570	15570	15570	15570	0
65	20241108	183100	1647132420	15570	15570	15570	15570	0
66	20241108	183000	1647132420	15570	15570	15570	15570	0
67	20241108	182900	1647132420	15570	15570	15570	15570	0
68	20241108	182800	1647132420	15570	15570	15570	15570	0
69	20241108	182700	1647132420	15570	15570	15570	15570	0
70	20241108	182600	1647132420	15570	15570	15570	15570	0
71	20241108	182500	1647132420	15570	15570	15570	15570	0
72	20241108	182400	1647132420	15570	15570	15570	15570	0
73	20241108	182300	1647132420	15570	15570	15570	15570	0
74	20241108	182200	1647132420	15570	15570	15570	15570	0
75	20241108	182100	1647132420	15570	15570	15570	15570	0
76	20241108	182000	1647132420	15570	15570	15570	15570	0
77	20241108	181900	1647132420	15570	15570	15570	15570	0
78	20241108	181800	1647132420	15570	15570	15570	15570	0
79	20241108	181700	1647132420	15570	15570	15570	15570	0
80	20241108	181600	1647132420	15570	15570	15570	15570	0
81	20241108	181500	1647132420	15570	15570	15570	15570	0
82	20241108	181400	1647132420	15570	15570	15570	15570	0
83	20241108	181300	1647132420	15570	15570	15570	15570	0
84	20241108	181200	1647132420	15570	15570	15570	15570	0
85	20241108	181100	1647132420	15570	15570	15570	15570	0
86	20241108	181000	1647132420	15570	15570	15570	15570	0
87	20241108	180900	1647132420	15570	15570	15570	15570	0
88	20241108	180800	1647132420	15570	15570	15570	15570	0
89	20241108	180700	1647132420	15570	15570	15570	15570	0
90	20241108	180600	1647132420	15570	15570	15570	15570	0
91	20241108	180500	1647132420	15570	15570	15570	15570	0
92	20241108	180400	1647132420	15570	15570	15570	15570	1192
93	20241108	180300	1647132420	15570	15570	15570	15570	0
94	20241108	180200	1647132420	15570	15570	15570	15570	0
95	20241108	180100	1647132420	15570	15570	15570	15570	0
96	20241108	180000	1647132420	15570	15570	15570	15570	0
97	20241108	175900	1647132420	15570	15570	15570	15570	0
98	20241108	175800	1647132420	15570	15570	15570	15570	0
99	20241108	175700	1647132420	15570	15570	15570	15570	0
100	20241108	175600	1647132420	15570	15570	15570	15570	0
101	20241108	175500	1647132420	15570	15570	15570	15570	0
102	20241108	175400	1647132420	15570	15570	15570	15570	0
103	20241108	175300	1647132420	15570	15570	15570	15570	0
104	20241108	175200	1647132420	15570	15570	15570	15570	0
105	20241108	175100	1647132420	15570	15570	15570	15570	0
106	20241108	175000	1647132420	15570	15570	15570	15570	0
107	20241108	174900	1647132420	15570	15570	15570	15570	0
108	20241108	174800	1647132420	15570	15570	15570	15570	0
109	20241108	174700	1647132420	15570	15570	15570	15570	0
110	20241108	174600	1647132420	15570	15570	15570	15570	0
111	20241108	174500	1647132420	15570	15570	15570	15570	0
112	20241108	174400	1647132420	15570	15570	15570	15570	0
113	20241108	174300	1647132420	15570	15570	15570	15570	0
114	20241108	174200	1647132420	15570	15570	15570	15570	0
115	20241108	174100	1647132420	15570	15570	15570	15570	0
116	20241108	174000	1647132420	15570	15570	15570	15570	0
117	20241108	173900	1647132420	15570	15570	15570	15570	0
118	20241108	173800	1647132420	15570	15570	15570	15570	0
119	20241108	173700	1647132420	15570	15570	15570	15570	0
120	20241108	173600	1647132420	15570	15570	15570	15570	0
121	20241108	173500	1647132420	15570	15570	15570	15570	0
122	20241108	173400	1647132420	15570	15570	15570	15570	1192
123	20241108	173300	1647132420	15570	15570	15570	15570	0
124	20241108	173200	1647132420	15570	15570	15570	15570	0
125	20241108	173100	1647132420	15570	15570	15570	15570	0
126	20241108	173000	1647132420	15570	15570	15570	15570	0
127	20241108	172900	1647132420	15570	15570	15570	15570	0
128	20241108	172800	1647132420	15570	15570	15570	15570	0
129	20241108	172700	1647132420	15570	15570	15570	15570	0
130	20241108	172600	1647132420	15570	15570	15570	15570	0
131	20241108	172500	1647132420	15570	15570	15570	15570	0
132	20241108	172400	1647132420	15570	15570	15570	15570	0
133	20241108	172300	1647132420	15570	15570	15570	15570	0
134	20241108	172200	1647132420	15570	15570	15570	15570	0
135	20241108	172100	1647132420	15570	15570	15570	15570	0
136	20241108	172000	1647132420	15570	15570	15570	15570	0
137	20241108	171900	1647132420	15570	15570	15570	15570	0
138	20241108	171800	1647132420	15570	15570	15570	15570	0
139	20241108	171700	1647132420	15570	15570	15570	15570	0
140	20241108	171600	1647132420	15570	15570	15570	15570	0
141	20241108	171500	1647132420	15570	15570	15570	15570	0
142	20241108	171400	1647132420	15570	15570	15570	15570	0
143	20241108	171300	1647132420	15570	15570	15570	15570	0
144	20241108	171200	1647132420	15570	15570	15570	15570	0
145	20241108	171100	1647132420	15570	15570	15570	15570	0
146	20241108	171000	1647132420	15570	15570	15570	15570	0
147	20241108	170900	1647132420	15570	15570	15570	15570	0
148	20241108	170800	1647132420	15570	15570	15570	15570	0
149	20241108	170700	1647132420	15570	15570	15570	15570	0
150	20241108	170600	1647132420	15570	15570	15570	15570	0
151	20241108	170500	1647132420	15570	15570	15570	15570	0
152	20241108	170400	1647132420	15570	15570	15570	15570	1192
153	20241108	170300	1647132420	15570	15570	15570	15570	0
154	20241108	170200	1647132420	15570	15570	15570	15570	0
155	20241108	170100	1647132420	15570	15570	15570	15570	0
156	20241108	170000	1647132420	15570	15570	15570	15570	0
157	20241108	165900	1647132420	15570	15570	15570	15570	0
158	20241108	165800	1647132420	15570	15570	15570	15570	0
159	20241108	165700	1647132420	15570	15570	15570	15570	0
160	20241108	165600	1647132420	15570	15570	15570	15570	0
161	20241108	165500	1647132420	15570	15570	15570	15570	0
162	20241108	165400	1647132420	15570	15570	15570	15570	0
163	20241108	165300	1647132420	15570	15570	15570	15570	0
164	20241108	165200	1647132420	15570	15570	15570	15570	0
165	20241108	165100	1647132420	15570	15570	15570	15570	0
166	20241108	165000	1647132420	15570	15570	15570	15570	0
167	20241108	164900	1647132420	15570	15570	15570	15570	0
168	20241108	164800	1647132420	15570	15570	15570	15570	0
169	20241108	164700	1647132420	15570	15570	15570	15570	0
170	20241108	164600	1647132420	15570	15570	15570	15570	0
171	20241108	164500	1647132420	15570	15570	15570	15570	0
172	20241108	164400	1647132420	15570	15570	15570	15570	0
173	20241108	164300	1647132420	15570	15570	15570	15570	0
174	20241108	164200	1647132420	15570	15570	15570	15570	0
175	20241108	164100	1647132420	15570	15570	15570	15570	0
176	20241108	164000	1647132420	15570	15570	15570	15570	0
177	20241108	163900	1647132420	15570	15570	15570	15570	0
178	20241108	163800	1647132420	15570	15570	15570	15570	0
179	20241108	163700	1647132420	15570	15570	15570	15570	0
180	20241108	163600	1647132420	15570	15570	15570	15570	0
181	20241108	163500	1647132420	15570	15570	15570	15570	0
182	20241108	163400	1647132420	15570	15570	15570	15570	1192
183	20241108	163300	1647132420	15570	15570	15570	15570	0
184	20241108	163200	1647132420	15570	15570	15570	15570	0
185	20241108	163100	1647132420	15570	15570	15570	15570	0
186	20241108	163000	1647132420	15570	15570	15570	15570	0
187	20241108	162900	1647132420	15570	15570	15570	15570	0
188	20241108	162800	1647132420	15570	15570	15570	15570	0
189	20241108	162700	1647132420	15570	15570	15570	15570	0
190	20241108	162600	1647132420	15570	15570	15570	15570	0
191	20241108	162500	1647132420	15570	15570	15570	15570	0
192	20241108	162400	1647132420	15570	15570	15570	15570	0
193	20241108	162300	1647132420	15570	15570	15570	15570	0
194	20241108	162200	1647132420	15570	15570	15570	15570	0
195	20241108	162100	1647132420	15570	15570	15570	15570	0
196	20241108	162000	1647132420	15570	15570	15570	15570	0
197	20241108	161900	1647132420	15570	15570	15570	15570	0
198	20241108	161800	1647132420	15570	15570	15570	15570	0
199	20241108	161700	1647132420	15570	15570	15570	15570	0
200	20241108	161600	1647132420	15570	15570	15570	15570	0
201	20241108	161500	1647132420	15570	15570	15570	15570	0
202	20241108	161400	1647132420	15570	15570	15570	15570	0
203	20241108	161300	1647132420	15570	15570	15570	15570	0
204	20241108	161200	1647132420	15570	15570	15570	15570	0
205	20241108	161100	1647132420	15570	15570	15570	15570	0
206	20241108	161000	1647132420	15570	15570	15570	15570	0
207	20241108	160900	1647132420	15570	15570	15570	15570	0
208	20241108	160800	1647132420	15570	15570	15570	15570	0
209	20241108	160700	1647132420	15570	15570	15570	15570	0
210	20241108	160600	1647132420	15570	15570	15570	15570	0
211	20241108	160500	1647132420	15570	15570	15570	15570	0
212	20241108	160400	1647132420	15570	15570	15570	15570	1192
213	20241108	160300	1647132420	15570	15570	15570	15570	0
214	20241108	160200	1647132420	15570	15570	15570	15570	0
215	20241108	160100	1647132420	15570	15570	15570	15570	0
216	20241108	160000	1647132420	15570	15570	15570	15570	0
217	20241108	155900	1647132420	15570	15570	15570	15570	0
218	20241108	155800	1647132420	15570	15570	15570	15570	0
219	20241108	155700	1647132420	15570	15570	15570	15570	0
220	20241108	155600	1647132420	15570	15570	15570	15570	0
221	20241108	155500	1647132420	15570	15570	15570	15570	0
222	20241108	155400	1647132420	15570	15570	15570	15570	0
223	20241108	155300	1647132420	15570	15570	15570	15570	0
224	20241108	155200	1647132420	15570	15570	15570	15570	0
225	20241108	155100	1647132420	15570	15570	15570	15570	0
226	20241108	155000	1647132420	15570	15570	15570	15570	0
227	20241108	154900	1647132420	15570	15570	15570	15570	0
228	20241108	154800	1647132420	15570	15570	15570	15570	0
229	20241108	154700	1647132420	15570	15570	15570	15570	0
230	20241108	154600	1647132420	15570	15570	15570	15570	0
231	20241108	154500	1647132420	15570	15570	15570	15570	0
232	20241108	154400	1647132420	15570	15570	15570	15570	0
233	20241108	154300	1647132420	15570	15570	15570	15570	0
234	20241108	154200	1647132420	15570	15570	15570	15570	0
235	20241108	154100	1647132420	15570	15570	15570	15570	0
236	20241108	154000	1647132420	15570	15570	15570	15570	0
237	20241108	153900	1647132420	15570	15570	15570	15570	0
238	20241108	153800	1647132420	15570	15570	15570	15570	0
239	20241108	153700	1647132420	15570	15570	15570	15570	0
240	20241108	153600	1647132420	15570	15570	15570	15570	0
241	20241108	153500	1647132420	15570	15570	15570	15570	0
242	20241108	153400	1647132420	15570	15570	15570	15570	1192
243	20241108	153300	1647132420	15570	15570	15570	15570	0
244	20241108	153200	1647132420	15570	15570	15570	15570	0
245	20241108	153100	1647132420	15570	15570	15570	15570	0
246	20241108	153000	1647132420	15570	15570	15570	15570	1192
247	20241108	152900	1628572980	15620	15620	15620	15620	0
248	20241108	152800	1628572980	15620	15620	15620	15620	0
249	20241108	152700	1628572980	15620	15620	15620	15620	0
250	20241108	152600	1628572980	15620	15620	15620	15620	0
251	20241108	152500	1628572980	15620	15620	15620	15620	0
252	20241108	152400	1628572980	15620	15620	15620	15620	0
253	20241108	152300	1628572980	15620	15620	15620	15620	0
254	20241108	152200	1628572980	15620	15620	15620	15620	0
255	20241108	152100	1628572980	15620	15620	15620	15620	0
256	20241108	152000	1628572980	15620	15620	15620	15620	0
257	20241108	151900	1628572980	15620	15620	15620	15610	32
258	20241108	151800	1628073210	15630	15630	15630	15630	0
259	20241108	151700	1628073210	15630	15630	15630	15630	0
260	20241108	151600	1628073210	15630	15600	15630	15590	56
261	20241108	151500	1627199470	15590	15620	15630	15590	374
262	20241108	151400	1621367780	15640	15630	15640	15630	60
263	20241108	151300	1620429390	15640	15590	15640	15590	490
264	20241108	151200	1612790190	15650	15590	15650	15590	445
265	20241108	151100	1605852580	15590	15660	15660	15590	101
266	20241108	151000	1604276970	15650	15630	15660	15620	180
267	20241108	150900	1601465080	15660	15660	15660	15660	0
268	20241108	150800	1601465080	15660	15640	15660	15620	90
269	20241108	150700	1600057170	15660	15660	15660	15660	3
270	20241108	150600	1600010190	15660	15660	15660	15660	2
271	20241108	150500	1599978870	15660	15660	15660	15660	10
272	20241108	150400	1599822270	15660	15660	15660	15660	0
273	20241108	150300	1599822270	15660	15630	15660	15630	570
274	20241108	150200	1590912930	15630	15630	15630	15630	152
275	20241108	150100	1588537170	15630	15620	15630	15590	186
276	20241108	150000	1585632430	15620	15620	15620	15590	23
277	20241108	145900	1585273790	15600	15620	15630	15600	160
278	20241108	145800	1582776810	15630	15660	15660	15630	37
279	20241108	145700	1582198470	15670	15660	15670	15630	1090
280	20241108	145600	1565151890	15670	15640	15690	15640	147
281	20241108	145500	1562847860	15680	15680	15680	15680	0
282	20241108	145400	1562847860	15680	15680	15690	15620	661
283	20241108	145300	1552488460	15690	15700	15700	15620	13
284	20241108	145200	1552284860	15720	15610	15730	15610	1464
285	20241108	145100	1529315460	15610	15490	15610	15490	2547
286	20241108	145000	1489688520	15490	15480	15490	15480	162
287	20241108	144900	1487179640	15490	15470	15490	15470	218
288	20241108	144800	1483805150	15470	15480	15480	15470	107
289	20241108	144700	1482149790	15480	15460	15480	15460	322
290	20241108	144600	1477171440	15470	15470	15470	15470	1
291	20241108	144500	1477155970	15480	15480	15480	15460	768
292	20241108	144400	1465280270	15480	15480	15480	15480	1
293	20241108	144300	1465264790	15470	15480	15480	15470	65
294	20241108	144200	1464259230	15470	15470	15470	15470	55
295	20241108	144100	1463408380	15480	15480	15480	15480	8
296	20241108	144000	1463284540	15480	15470	15480	15470	78
297	20241108	143900	1462077810	15480	15480	15490	15480	26
298	20241108	143800	1461675320	15480	15490	15490	15480	6
299	20241108	143700	1461582410	15490	15490	15490	15470	35
300	20241108	143600	1461040860	15490	15480	15490	15470	24
301	20241108	143500	1460669530	15480	15490	15490	15470	61
302	20241108	143400	1459724740	15490	15480	15490	15480	911
303	20241108	143300	1445622450	15490	15490	15490	15490	23
304	20241108	143200	1445266180	15490	15500	15500	15490	154
305	20241108	143100	1442880030	15500	15500	15500	15500	0
306	20241108	143000	1442880030	15500	15500	15500	15500	1
307	20241108	142900	1442864530	15500	15490	15500	15490	52
308	20241108	142800	1442059040	15500	15490	15500	15480	122
309	20241108	142700	1440169270	15500	15500	15500	15500	1
310	20241108	142600	1440153770	15490	15490	15490	15490	10
311	20241108	142500	1439998870	15500	15500	15500	15490	91
312	20241108	142400	1438588780	15500	15500	15500	15500	0
313	20241108	142300	1438588780	15500	15490	15500	15490	255
314	20241108	142200	1434636940	15500	15500	15500	15500	0
315	20241108	142100	1434636940	15500	15500	15500	15490	30
316	20241108	142000	1434172120	15500	15510	15520	15480	818
317	20241108	141900	1421495050	15520	15510	15520	15510	47
318	20241108	141800	1420766060	15520	15520	15520	15510	62
319	20241108	141700	1419803900	15550	15550	15550	15550	0
320	20241108	141600	1419803900	15550	15530	15550	15530	2
321	20241108	141500	1419772820	15560	15560	15560	15560	0
322	20241108	141400	1419772820	15560	15560	15560	15560	0
323	20241108	141300	1419772820	15560	15560	15560	15560	0
324	20241108	141200	1419772820	15560	15560	15560	15560	0
325	20241108	141100	1419772820	15560	15560	15560	15560	8
326	20241108	141000	1419648340	15550	15550	15550	15550	1000
327	20241108	140900	1404098340	15570	15570	15570	15570	1
328	20241108	140800	1404082770	15500	15500	15500	15500	69
329	20241108	140700	1403013270	15570	15570	15570	15500	502
330	20241108	140600	1395225880	15570	15520	15570	15510	36
331	20241108	140500	1394667450	15520	15530	15560	15520	675
332	20241108	140400	1384191070	15570	15570	15570	15570	30
333	20241108	140300	1383723970	15570	15570	15570	15570	264
334	20241108	140200	1379613490	15570	15570	15570	15570	0
335	20241108	140100	1379613490	15570	15540	15570	15530	35
336	20241108	140000	1379069670	15560	15570	15570	15560	131
337	20241108	135900	1377031300	15580	15580	15580	15580	0
338	20241108	135800	1377031300	15580	15580	15580	15580	0
339	20241108	135700	1377031300	15580	15580	15580	15580	0
340	20241108	135600	1377031300	15580	15580	15580	15580	0
341	20241108	135500	1377031300	15580	15530	15580	15530	7
342	20241108	135400	1376922540	15580	15580	15580	15580	0
343	20241108	135300	1376922540	15580	15540	15580	15540	26
344	20241108	135200	1376518460	15590	15590	15590	15590	4
345	20241108	135100	1376456100	15590	15590	15590	15590	10
346	20241108	135000	1376300200	15590	15590	15590	15590	0
347	20241108	134900	1376300200	15590	15590	15590	15590	0
348	20241108	134800	1376300200	15590	15590	15590	15590	10
349	20241108	134700	1376144300	15590	15590	15590	15590	0
350	20241108	134600	1376144300	15590	15590	15590	15590	10
351	20241108	134500	1375988400	15590	15590	15590	15590	0
352	20241108	134400	1375988400	15590	15590	15590	15590	0
353	20241108	134300	1375988400	15590	15590	15590	15590	0
354	20241108	134200	1375988400	15590	15590	15590	15590	1
355	20241108	134100	1375972810	15520	15590	15590	15520	73
356	20241108	134000	1374838570	15590	15590	15590	15590	0
357	20241108	133900	1374838570	15590	15530	15590	15530	11
358	20241108	133800	1374667680	15590	15590	15590	15520	111
359	20241108	133700	1372944290	15570	15570	15570	15570	38
360	20241108	133600	1372352630	15570	15570	15570	15570	62
361	20241108	133500	1371387290	15570	15570	15570	15570	0
362	20241108	133400	1371387290	15570	15570	15570	15570	20
363	20241108	133300	1371075890	15570	15570	15570	15570	0
364	20241108	133200	1371075890	15570	15570	15570	15570	0
365	20241108	133100	1371075890	15570	15570	15570	15570	0
366	20241108	133000	1371075890	15570	15570	15570	15570	0
367	20241108	132900	1371075890	15570	15570	15570	15570	0
368	20241108	132800	1371075890	15570	15570	15570	15570	0
369	20241108	132700	1371075890	15570	15570	15570	15570	0
370	20241108	132600	1371075890	15570	15520	15570	15510	52
371	20241108	132500	1370268810	15570	15570	15570	15570	0
372	20241108	132400	1370268810	15570	15550	15570	15550	100
373	20241108	132300	1368712810	15570	15570	15570	15570	0
374	20241108	132200	1368712810	15570	15560	15570	15560	3
375	20241108	132100	1368666120	15570	15570	15570	15570	1
376	20241108	132000	1368650550	15500	15550	15550	15500	869
377	20241108	131900	1355168850	15620	15620	15620	15620	5
378	20241108	131800	1355090750	15620	15540	15620	15510	379
379	20241108	131700	1349205540	15570	15570	15570	15570	0
380	20241108	131600	1349205540	15570	15570	15570	15570	6
381	20241108	131500	1349112120	15540	15540	15540	15540	10
382	20241108	131400	1348956720	15570	15540	15570	15540	63
383	20241108	131300	1347977670	15570	15540	15570	15540	34
384	20241108	131200	1347449280	15570	15570	15570	15570	0
385	20241108	131100	1347449280	15570	15570	15570	15570	0
386	20241108	131000	1347449280	15570	15560	15570	15540	316
387	20241108	130900	1342535510	15570	15570	15570	15570	389
388	20241108	130800	1336478780	15660	15660	15660	15660	0
389	20241108	130700	1336478780	15660	15570	15660	15570	110
390	20241108	130600	1334761490	15590	15590	15590	15590	1
391	20241108	130500	1334745900	15600	15600	15600	15600	0
392	20241108	130400	1334745900	15600	15600	15600	15600	0
393	20241108	130300	1334745900	15600	15600	15600	15600	74
394	20241108	130200	1333591500	15610	15610	15610	15610	0
395	20241108	130100	1333591500	15610	15620	15620	15610	15
396	20241108	130000	1333357300	15630	15640	15640	15630	43
397	20241108	125900	1332684890	15690	15690	15690	15690	0
398	20241108	125800	1332684890	15690	15640	15690	15640	82
399	20241108	125700	1331398910	15700	15650	15700	15650	1081
400	20241108	125600	1314438270	15650	15640	15650	15640	30
401	20241108	125500	1313968780	15660	15660	15660	15660	20
402	20241108	125400	1313655580	15660	15640	15660	15640	560
403	20241108	125300	1304888310	15630	15630	15630	15630	0
404	20241108	125200	1304888310	15630	15630	15630	15630	92
405	20241108	125100	1303450350	15640	15610	15640	15610	601
406	20241108	125000	1294054460	15540	15550	15550	15540	147
407	20241108	124900	1291769660	15630	15630	15630	15630	109
408	20241108	124800	1290065990	15630	15620	15630	15620	6
409	20241108	124700	1289972220	15640	15610	15640	15610	601
410	20241108	124600	1280574740	15610	15550	15610	15550	6
411	20241108	124500	1280481380	15550	15610	15610	15550	30
412	20241108	124400	1280013980	15610	15610	15610	15610	0
413	20241108	124300	1280013980	15610	15600	15610	15540	426
414	20241108	124200	1273391150	15610	15570	15610	15570	749
415	20241108	124100	1261704710	15570	15590	15590	15510	575
416	20241108	124000	1252776330	15580	15590	15590	15580	87
417	20241108	123900	1251420840	15590	15590	15590	15580	11
418	20241108	123800	1251249410	15580	15580	15580	15580	1
419	20241108	123700	1251233830	15590	15590	15590	15590	117
420	20241108	123600	1249409800	15580	15580	15580	15580	61
421	20241108	123500	1248459420	15580	15580	15580	15580	0
422	20241108	123400	1248459420	15580	15560	15580	15550	581
423	20241108	123300	1239418150	15580	15530	15580	15530	16
424	20241108	123200	1239169580	15530	15530	15530	15530	95
425	20241108	123100	1237694230	15570	15580	15580	15570	2
426	20241108	123000	1237663080	15560	15550	15560	15550	2
427	20241108	122900	1237631970	15580	15530	15580	15510	501
428	20241108	122800	1229857280	15570	15530	15570	15530	207
429	20241108	122700	1226636690	15570	15560	15570	15560	14
430	20241108	122600	1226418810	15570	15560	15570	15560	2
431	20241108	122500	1226387680	15530	15570	15570	15530	18
432	20241108	122400	1226108020	15590	15590	15590	15590	0
433	20241108	122300	1226108020	15590	15590	15590	15590	0
434	20241108	122200	1226108020	15590	15590	15590	15540	10
435	20241108	122100	1225952170	15590	15580	15590	15580	508
436	20241108	122000	1218037460	15580	15580	15580	15580	12
437	20241108	121900	1217850500	15590	15590	15590	15580	9
438	20241108	121800	1217710200	15600	15550	15600	15540	693
439	20241108	121700	1206926170	15540	15550	15550	15530	34
440	20241108	121600	1206397810	15540	15570	15570	15540	486
441	20241108	121500	1198837800	15580	15600	15600	15580	133
442	20241108	121400	1196765440	15610	15610	15610	15610	0
443	20241108	121300	1196765440	15610	15610	15610	15590	138
444	20241108	121200	1194613430	15640	15640	15640	15640	0
445	20241108	121100	1194613430	15640	15650	15650	15640	73
446	20241108	121000	1193471480	15650	15650	15650	15650	0
447	20241108	120900	1193471480	15650	15600	15650	15600	104
448	20241108	120800	1191847950	15600	15610	15620	15600	546
449	20241108	120700	1183329810	15620	15620	15620	15600	166
450	20241108	120600	1180738890	15620	15620	15620	15620	5
451	20241108	120500	1180660790	15620	15610	15620	15610	202
452	20241108	120400	1177505560	15620	15620	15620	15620	0
453	20241108	120300	1177505560	15620	15600	15620	15590	66
454	20241108	120200	1176476450	15600	15600	15600	15600	10
455	20241108	120100	1176320450	15600	15640	15640	15600	1238
456	20241108	120000	1156992240	15700	15650	15700	15640	221
457	20241108	115900	1153534310	15710	15710	15710	15650	1310
458	20241108	115800	1133026040	15670	15700	15710	15670	408
459	20241108	115700	1126626570	15700	15680	15700	15680	23
460	20241108	115600	1126265910	15700	15690	15700	15690	169
461	20241108	115500	1123614290	15710	15710	15710	15710	4
462	20241108	115400	1123551450	15710	15710	15710	15710	0
463	20241108	115300	1123551450	15710	15710	15710	15710	0
464	20241108	115200	1123551450	15710	15710	15710	15710	0
465	20241108	115100	1123551450	15710	15700	15710	15700	14
466	20241108	115000	1123331640	15710	15710	15710	15710	19
467	20241108	114900	1123033150	15710	15710	15710	15710	10
468	20241108	114800	1122876050	15710	15700	15710	15700	102
469	20241108	114700	1121274640	15690	15690	15700	15690	7
470	20241108	114600	1121164800	15700	15700	15700	15700	5
471	20241108	114500	1121086300	15700	15690	15700	15680	249
472	20241108	114400	1117180210	15680	15670	15680	15670	165
473	20241108	114300	1114593640	15680	15680	15680	15680	40
474	20241108	114200	1113966440	15710	15700	15710	15700	33
475	20241108	114100	1113448330	15710	15660	15710	15660	16
476	20241108	114000	1113197720	15720	15720	15720	15710	7
477	20241108	113900	1113087690	15660	15700	15710	15660	265
478	20241108	113800	1108925720	15700	15680	15700	15670	65
479	20241108	113700	1107906960	15700	15700	15700	15700	50
480	20241108	113600	1107121960	15710	15710	15710	15680	465
481	20241108	113500	1099820380	15730	15710	15730	15710	9
482	20241108	113400	1099678890	15730	15730	15730	15720	43
483	20241108	113300	1099002510	15730	15730	15730	15720	197
484	20241108	113200	1095904580	15760	15750	15770	15730	1004
485	20241108	113100	1080094050	15780	15780	15780	15780	0
486	20241108	113000	1080094050	15780	15780	15780	15760	103
487	20241108	112900	1078470720	15770	15760	15790	15750	295
488	20241108	112800	1073819900	15790	15790	15790	15760	254
489	20241108	112700	1069810830	15790	15790	15800	15750	899
490	20241108	112600	1055642630	15760	15780	15800	15760	972
491	20241108	112500	1040286520	15790	15780	15790	15780	637
492	20241108	112400	1030230220	15780	15750	15780	15750	825
493	20241108	112300	1017218170	15780	15750	15790	15750	419
494	20241108	112200	1010609480	15780	15740	15780	15740	2360
495	20241108	112100	973425000	15750	15720	15750	15720	163
496	20241108	112000	970859560	15740	15740	15740	15740	85
497	20241108	111900	969521660	15740	15720	15740	15720	580
498	20241108	111800	960395270	15730	15730	15740	15720	217
499	20241108	111700	956981320	15740	15630	15740	15630	2849
500	20241108	111600	912249510	15670	15660	15670	15660	217
501	20241108	111500	908849640	15670	15670	15670	15670	0
502	20241108	111400	908849640	15670	15680	15680	15510	2413
503	20241108	111300	871251170	15690	15670	15690	15670	529
504	20241108	111200	862956260	15690	15690	15700	15690	1274
505	20241108	111100	842955940	15690	15680	15690	15680	295
506	20241108	111000	838328140	15680	15670	15680	15670	436
507	20241108	110900	831495150	15670	15640	15670	15640	674
508	20241108	110800	820946080	15640	15640	15640	15640	51
509	20241108	110700	820148440	15580	15630	15640	15580	617
510	20241108	110600	810502220	15640	15640	15640	15640	0
511	20241108	110500	810502220	15640	15580	15640	15540	2234
512	20241108	110400	775667700	15580	15550	15580	15550	178
513	20241108	110300	772899740	15550	15560	15580	15550	134
514	20241108	110200	770813820	15580	15550	15580	15550	85
515	20241108	110100	769489580	15550	15550	15550	15550	2
516	20241108	110000	769458480	15550	15570	15590	15550	553
517	20241108	105900	760858610	15590	15580	15590	15580	4
518	20241108	105800	760796280	15590	15600	15600	15590	16
519	20241108	105700	760546820	15600	15600	15610	15590	85
520	20241108	105600	759220760	15600	15600	15600	15600	4
521	20241108	105500	759158360	15600	15600	15600	15600	11
522	20241108	105400	758986760	15600	15600	15600	15600	1
523	20241108	105300	758971160	15620	15570	15620	15570	3
524	20241108	105200	758924400	15640	15640	15650	15570	779
525	20241108	105100	746762030	15610	15610	15640	15610	19
526	20241108	105000	746465410	15640	15620	15640	15620	109
527	20241108	104900	744762810	15640	15630	15650	15630	19
528	20241108	104800	744465710	15650	15640	15650	15630	5
529	20241108	104700	744387510	15650	15640	15650	15640	52
530	20241108	104600	743573870	15650	15650	15650	15650	1
531	20241108	104500	743558220	15650	15650	15660	15650	4
532	20241108	104400	743495610	15660	15660	15660	15660	0
533	20241108	104300	743495610	15660	15620	15660	15620	2550
534	20241108	104200	703642930	15620	15630	15630	15600	82
535	20241108	104100	702363140	15630	15630	15630	15620	3
536	20241108	104000	702316260	15610	15630	15630	15610	13
537	20241108	103900	702113130	15630	15630	15630	15630	78
538	20241108	103800	700893990	15630	15630	15630	15630	94
539	20241108	103700	699424770	15620	15610	15630	15610	1071
540	20241108	103600	682690430	15610	15610	15610	15610	201
541	20241108	103500	679552820	15600	15590	15600	15590	300
542	20241108	103400	674872900	15590	15590	15590	15590	0
543	20241108	103300	674872900	15590	15590	15590	15590	1
544	20241108	103200	674857310	15610	15610	15610	15610	0
545	20241108	103100	674857310	15610	15600	15610	15600	66
546	20241108	103000	673827690	15600	15580	15600	15560	270
547	20241108	102900	669621690	15600	15580	15600	15580	241
548	20241108	102800	665866860	15580	15580	15580	15580	1
549	20241108	102700	665851280	15550	15580	15580	15550	349
550	20241108	102600	660420630	15580	15590	15590	15580	107
551	20241108	102500	658753550	15600	15600	15600	15600	0
552	20241108	102400	658753550	15600	15590	15600	15590	54
553	20241108	102300	657911350	15600	15590	15600	15590	11
554	20241108	102200	657739850	15600	15590	15600	15590	785
555	20241108	102100	645496660	15590	15590	15590	15590	0
556	20241108	102000	645496660	15590	15590	15590	15590	1
557	20241108	101900	645481070	15590	15590	15590	15590	2
558	20241108	101800	645449890	15590	15550	15590	15550	51
559	20241108	101700	644656800	15590	15580	15590	15550	65
560	20241108	101600	643643560	15580	15560	15580	15550	23
561	20241108	101500	643285860	15560	15550	15560	15550	157
562	20241108	101400	640843110	15590	15590	15590	15590	0
563	20241108	101300	640843110	15590	15590	15590	15590	0
564	20241108	101200	640843110	15590	15590	15590	15590	0
565	20241108	101100	640843110	15590	15550	15590	15550	117
566	20241108	101000	639023720	15600	15600	15600	15600	1
567	20241108	100900	639008120	15590	15550	15600	15550	7
568	20241108	100800	638899180	15600	15600	15600	15600	0
569	20241108	100700	638899180	15600	15600	15600	15600	0
570	20241108	100600	638899180	15600	15600	15600	15600	0
571	20241108	100500	638899180	15600	15600	15600	15520	199
572	20241108	100400	635808680	15600	15600	15600	15530	113
573	20241108	100300	634053420	15600	15580	15600	15580	312
574	20241108	100200	629189420	15600	15600	15600	15600	0
575	20241108	100100	629189420	15600	15600	15600	15550	548
576	20241108	100000	620666470	15600	15600	15600	15600	6
577	20241108	095900	620572870	15600	15590	15600	15550	48
578	20241108	095800	619826330	15550	15600	15600	15550	85
579	20241108	095700	618504260	15600	15530	15600	15530	239
580	20241108	095600	614789570	15540	15540	15550	15530	26
581	20241108	095500	614385700	15550	15540	15550	15540	3
582	20241108	095400	614339060	15550	15540	15550	15530	153
583	20241108	095300	611962670	15540	15560	15560	15540	29
584	20241108	095200	611511810	15560	15580	15580	15540	658
585	20241108	095100	601279970	15580	15590	15610	15580	260
586	20241108	095000	597226790	15610	15610	15610	15610	0
587	20241108	094900	597226790	15610	15610	15610	15610	1
588	20241108	094800	597211180	15590	15590	15610	15590	315
589	20241108	094700	592300310	15620	15620	15630	15590	262
590	20241108	094600	588210470	15630	15630	15650	15630	106
591	20241108	094500	586553670	15630	15610	15630	15610	758
592	20241108	094400	574719480	15610	15590	15610	15590	1937
593	20241108	094300	544495160	15590	15570	15590	15570	745
594	20241108	094200	532888290	15570	15550	15570	15550	107
595	20241108	094100	531223920	15550	15560	15560	15550	340
596	20241108	094000	525934940	15560	15550	15560	15550	349
597	20241108	093900	520507960	15550	15550	15550	15550	336
598	20241108	093800	515283160	15560	15560	15560	15560	60
599	20241108	093700	514349560	15590	15590	15590	15590	10
600	20241108	093600	514193660	15590	15590	15590	15590	10
601	20241108	093500	514037760	15600	15600	15600	15600	4
602	20241108	093400	513975360	15600	15540	15600	15540	95
603	20241108	093300	512497240	15600	15600	15600	15530	29
604	20241108	093200	512045680	15530	15600	15600	15530	675
605	20241108	093100	501527580	15600	15610	15610	15510	693
606	20241108	093000	490766730	15560	15570	15610	15560	584
607	20241108	092900	481679460	15630	15550	15630	15550	402
608	20241108	092800	475428120	15660	15550	15660	15550	151
609	20241108	092700	473079850	15660	15670	15670	15550	1046
610	20241108	092600	456783270	15580	15600	15670	15580	532
611	20241108	092500	448492780	15640	15640	15640	15600	1759
612	20241108	092400	421024310	15690	15690	15690	15690	0
613	20241108	092300	421024310	15690	15680	15700	15630	961
614	20241108	092200	405956350	15680	15690	15690	15680	437
615	20241108	092100	399102920	15710	15640	15740	15620	1891
616	20241108	092000	369435280	15700	15690	15700	15690	55
617	20241108	091900	368572030	15700	15640	15700	15600	850
618	20241108	091800	355286430	15630	15650	15720	15630	1943
619	20241108	091700	324889840	15700	15680	15720	15650	641
620	20241108	091600	314831360	15700	15660	15700	15660	1640
621	20241108	091500	289111240	15670	15660	15670	15640	176
622	20241108	091400	286354980	15660	15640	15660	15640	1083
623	20241108	091300	269401680	15640	15590	15640	15580	440
624	20241108	091200	262533120	15580	15650	15650	15560	198
625	20241108	091100	259449500	15650	15640	15660	15570	546
626	20241108	091000	250928480	15650	15630	15650	15600	1745
627	20241108	090900	223673340	15630	15630	15630	15600	1318
628	20241108	090800	203082090	15640	15630	15640	15630	176
629	20241108	090700	200329980	15630	15590	15630	15590	833
630	20241108	090600	187336040	15630	15640	15640	15610	676
631	20241108	090500	176772000	15630	15640	15650	15620	1643
632	20241108	090400	151072800	15630	15570	15630	15560	2637
633	20241108	090300	109963660	15570	15520	15580	15510	1791
634	20241108	090200	82157590	15520	15560	15560	15510	1041
635	20241108	090100	65973460	15560	15500	15650	15500	3011
636	20241108	090000	18975710	15490	15450	15490	15450	1228