KissMeData/068290/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194400	2305589430	15740	15740	15740	15740	3588
3	20231108	194300	2305589430	15740	15740	15740	15740	0
4	20231108	194200	2305589430	15740	15740	15740	15740	0
5	20231108	194100	2305589430	15740	15740	15740	15740	0
6	20231108	194000	2305589430	15740	15740	15740	15740	0
7	20231108	193900	2305589430	15740	15740	15740	15740	0
8	20231108	193800	2305589430	15740	15740	15740	15740	0
9	20231108	193700	2305589430	15740	15740	15740	15740	0
10	20231108	193600	2305589430	15740	15740	15740	15740	0
11	20231108	193500	2305589430	15740	15740	15740	15740	0
12	20231108	193400	2305589430	15740	15740	15740	15740	0
13	20231108	193300	2305589430	15740	15740	15740	15740	0
14	20231108	193200	2305589430	15740	15740	15740	15740	0
15	20231108	193100	2305589430	15740	15740	15740	15740	0
16	20231108	193000	2305589430	15740	15740	15740	15740	0
17	20231108	192900	2305589430	15740	15740	15740	15740	0
18	20231108	192800	2305589430	15740	15740	15740	15740	0
19	20231108	192700	2305589430	15740	15740	15740	15740	0
20	20231108	192600	2305589430	15740	15740	15740	15740	0
21	20231108	192500	2305589430	15740	15740	15740	15740	0
22	20231108	192400	2305589430	15740	15740	15740	15740	0
23	20231108	192300	2305589430	15740	15740	15740	15740	0
24	20231108	192200	2305589430	15740	15740	15740	15740	0
25	20231108	192100	2305589430	15740	15740	15740	15740	0
26	20231108	192000	2305589430	15740	15740	15740	15740	0
27	20231108	191900	2305589430	15740	15740	15740	15740	0
28	20231108	191800	2305589430	15740	15740	15740	15740	0
29	20231108	191700	2305589430	15740	15740	15740	15740	0
30	20231108	191600	2305589430	15740	15740	15740	15740	0
31	20231108	191500	2305589430	15740	15740	15740	15740	0
32	20231108	191400	2305589430	15740	15740	15740	15740	3588
33	20231108	191300	2305589430	15740	15740	15740	15740	0
34	20231108	191200	2305589430	15740	15740	15740	15740	0
35	20231108	191100	2305589430	15740	15740	15740	15740	0
36	20231108	191000	2305589430	15740	15740	15740	15740	0
37	20231108	190900	2305589430	15740	15740	15740	15740	0
38	20231108	190800	2305589430	15740	15740	15740	15740	0
39	20231108	190700	2305589430	15740	15740	15740	15740	0
40	20231108	190600	2305589430	15740	15740	15740	15740	0
41	20231108	190500	2305589430	15740	15740	15740	15740	0
42	20231108	190400	2305589430	15740	15740	15740	15740	0
43	20231108	190300	2305589430	15740	15740	15740	15740	0
44	20231108	190200	2305589430	15740	15740	15740	15740	0
45	20231108	190100	2305589430	15740	15740	15740	15740	0
46	20231108	190000	2305589430	15740	15740	15740	15740	0
47	20231108	185900	2305589430	15740	15740	15740	15740	0
48	20231108	185800	2305589430	15740	15740	15740	15740	0
49	20231108	185700	2305589430	15740	15740	15740	15740	0
50	20231108	185600	2305589430	15740	15740	15740	15740	0
51	20231108	185500	2305589430	15740	15740	15740	15740	0
52	20231108	185400	2305589430	15740	15740	15740	15740	0
53	20231108	185300	2305589430	15740	15740	15740	15740	0
54	20231108	185200	2305589430	15740	15740	15740	15740	0
55	20231108	185100	2305589430	15740	15740	15740	15740	0
56	20231108	185000	2305589430	15740	15740	15740	15740	0
57	20231108	184900	2305589430	15740	15740	15740	15740	0
58	20231108	184800	2305589430	15740	15740	15740	15740	0
59	20231108	184700	2305589430	15740	15740	15740	15740	0
60	20231108	184600	2305589430	15740	15740	15740	15740	0
61	20231108	184500	2305589430	15740	15740	15740	15740	0
62	20231108	184400	2305589430	15740	15740	15740	15740	3588
63	20231108	184300	2305589430	15740	15740	15740	15740	0
64	20231108	184200	2305589430	15740	15740	15740	15740	0
65	20231108	184100	2305589430	15740	15740	15740	15740	0
66	20231108	184000	2305589430	15740	15740	15740	15740	0
67	20231108	183900	2305589430	15740	15740	15740	15740	0
68	20231108	183800	2305589430	15740	15740	15740	15740	0
69	20231108	183700	2305589430	15740	15740	15740	15740	0
70	20231108	183600	2305589430	15740	15740	15740	15740	0
71	20231108	183500	2305589430	15740	15740	15740	15740	0
72	20231108	183400	2305589430	15740	15740	15740	15740	0
73	20231108	183300	2305589430	15740	15740	15740	15740	0
74	20231108	183200	2305589430	15740	15740	15740	15740	0
75	20231108	183100	2305589430	15740	15740	15740	15740	0
76	20231108	183000	2305589430	15740	15740	15740	15740	0
77	20231108	182900	2305589430	15740	15740	15740	15740	0
78	20231108	182800	2305589430	15740	15740	15740	15740	0
79	20231108	182700	2305589430	15740	15740	15740	15740	0
80	20231108	182600	2305589430	15740	15740	15740	15740	0
81	20231108	182500	2305589430	15740	15740	15740	15740	0
82	20231108	182400	2305589430	15740	15740	15740	15740	0
83	20231108	182300	2305589430	15740	15740	15740	15740	0
84	20231108	182200	2305589430	15740	15740	15740	15740	0
85	20231108	182100	2305589430	15740	15740	15740	15740	0
86	20231108	182000	2305589430	15740	15740	15740	15740	0
87	20231108	181900	2305589430	15740	15740	15740	15740	0
88	20231108	181800	2305589430	15740	15740	15740	15740	0
89	20231108	181700	2305589430	15740	15740	15740	15740	0
90	20231108	181600	2305589430	15740	15740	15740	15740	0
91	20231108	181500	2305589430	15740	15740	15740	15740	0
92	20231108	181400	2305589430	15740	15740	15740	15740	3588
93	20231108	181300	2305589430	15740	15740	15740	15740	0
94	20231108	181200	2305589430	15740	15740	15740	15740	0
95	20231108	181100	2305589430	15740	15740	15740	15740	0
96	20231108	181000	2305589430	15740	15740	15740	15740	0
97	20231108	180900	2305589430	15740	15740	15740	15740	0
98	20231108	180800	2305589430	15740	15740	15740	15740	0
99	20231108	180700	2305589430	15740	15740	15740	15740	0
100	20231108	180600	2305589430	15740	15740	15740	15740	0
101	20231108	180500	2305589430	15740	15740	15740	15740	0
102	20231108	180400	2305589430	15740	15740	15740	15740	0
103	20231108	180300	2305589430	15740	15740	15740	15740	0
104	20231108	180200	2305589430	15740	15740	15740	15740	0
105	20231108	180100	2305589430	15740	15740	15740	15740	0
106	20231108	180000	2305589430	15740	15740	15740	15740	0
107	20231108	175900	2305589430	15740	15740	15740	15740	0
108	20231108	175800	2305589430	15740	15740	15740	15740	0
109	20231108	175700	2305589430	15740	15740	15740	15740	0
110	20231108	175600	2305589430	15740	15740	15740	15740	0
111	20231108	175500	2305589430	15740	15740	15740	15740	0
112	20231108	175400	2305589430	15740	15740	15740	15740	0
113	20231108	175300	2305589430	15740	15740	15740	15740	0
114	20231108	175200	2305589430	15740	15740	15740	15740	0
115	20231108	175100	2305589430	15740	15740	15740	15740	0
116	20231108	175000	2305589430	15740	15740	15740	15740	0
117	20231108	174900	2305589430	15740	15740	15740	15740	0
118	20231108	174800	2305589430	15740	15740	15740	15740	0
119	20231108	174700	2305589430	15740	15740	15740	15740	0
120	20231108	174600	2305589430	15740	15740	15740	15740	0
121	20231108	174500	2305589430	15740	15740	15740	15740	0
122	20231108	174400	2305589430	15740	15740	15740	15740	3588
123	20231108	174300	2305589430	15740	15740	15740	15740	0
124	20231108	174200	2305589430	15740	15740	15740	15740	0
125	20231108	174100	2305589430	15740	15740	15740	15740	0
126	20231108	174000	2305589430	15740	15740	15740	15740	0
127	20231108	173900	2305589430	15740	15740	15740	15740	0
128	20231108	173800	2305589430	15740	15740	15740	15740	0
129	20231108	173700	2305589430	15740	15740	15740	15740	0
130	20231108	173600	2305589430	15740	15740	15740	15740	0
131	20231108	173500	2305589430	15740	15740	15740	15740	0
132	20231108	173400	2305589430	15740	15740	15740	15740	0
133	20231108	173300	2305589430	15740	15740	15740	15740	0
134	20231108	173200	2305589430	15740	15740	15740	15740	0
135	20231108	173100	2305589430	15740	15740	15740	15740	0
136	20231108	173000	2305589430	15740	15740	15740	15740	0
137	20231108	172900	2305589430	15740	15740	15740	15740	0
138	20231108	172800	2305589430	15740	15740	15740	15740	0
139	20231108	172700	2305589430	15740	15740	15740	15740	0
140	20231108	172600	2305589430	15740	15740	15740	15740	0
141	20231108	172500	2305589430	15740	15740	15740	15740	0
142	20231108	172400	2305589430	15740	15740	15740	15740	0
143	20231108	172300	2305589430	15740	15740	15740	15740	0
144	20231108	172200	2305589430	15740	15740	15740	15740	0
145	20231108	172100	2305589430	15740	15740	15740	15740	0
146	20231108	172000	2305589430	15740	15740	15740	15740	0
147	20231108	171900	2305589430	15740	15740	15740	15740	0
148	20231108	171800	2305589430	15740	15740	15740	15740	0
149	20231108	171700	2305589430	15740	15740	15740	15740	0
150	20231108	171600	2305589430	15740	15740	15740	15740	0
151	20231108	171500	2305589430	15740	15740	15740	15740	0
152	20231108	171400	2305589430	15740	15740	15740	15740	3588
153	20231108	171300	2305589430	15740	15740	15740	15740	0
154	20231108	171200	2305589430	15740	15740	15740	15740	0
155	20231108	171100	2305589430	15740	15740	15740	15740	0
156	20231108	171000	2305589430	15740	15740	15740	15740	0
157	20231108	170900	2305589430	15740	15740	15740	15740	0
158	20231108	170800	2305589430	15740	15740	15740	15740	0
159	20231108	170700	2305589430	15740	15740	15740	15740	0
160	20231108	170600	2305589430	15740	15740	15740	15740	0
161	20231108	170500	2305589430	15740	15740	15740	15740	0
162	20231108	170400	2305589430	15740	15740	15740	15740	0
163	20231108	170300	2305589430	15740	15740	15740	15740	0
164	20231108	170200	2305589430	15740	15740	15740	15740	0
165	20231108	170100	2305589430	15740	15740	15740	15740	0
166	20231108	170000	2305589430	15740	15740	15740	15740	0
167	20231108	165900	2305589430	15740	15740	15740	15740	0
168	20231108	165800	2305589430	15740	15740	15740	15740	0
169	20231108	165700	2305589430	15740	15740	15740	15740	0
170	20231108	165600	2305589430	15740	15740	15740	15740	0
171	20231108	165500	2305589430	15740	15740	15740	15740	0
172	20231108	165400	2305589430	15740	15740	15740	15740	0
173	20231108	165300	2305589430	15740	15740	15740	15740	0
174	20231108	165200	2305589430	15740	15740	15740	15740	0
175	20231108	165100	2305589430	15740	15740	15740	15740	0
176	20231108	165000	2305589430	15740	15740	15740	15740	0
177	20231108	164900	2305589430	15740	15740	15740	15740	0
178	20231108	164800	2305589430	15740	15740	15740	15740	0
179	20231108	164700	2305589430	15740	15740	15740	15740	0
180	20231108	164600	2305589430	15740	15740	15740	15740	0
181	20231108	164500	2305589430	15740	15740	15740	15740	0
182	20231108	164400	2305589430	15740	15740	15740	15740	3588
183	20231108	164300	2305589430	15740	15740	15740	15740	0
184	20231108	164200	2305589430	15740	15740	15740	15740	0
185	20231108	164100	2305589430	15740	15740	15740	15740	0
186	20231108	164000	2305589430	15740	15740	15740	15740	0
187	20231108	163900	2305589430	15740	15740	15740	15740	0
188	20231108	163800	2305589430	15740	15740	15740	15740	0
189	20231108	163700	2305589430	15740	15740	15740	15740	0
190	20231108	163600	2305589430	15740	15740	15740	15740	0
191	20231108	163500	2305589430	15740	15740	15740	15740	0
192	20231108	163400	2305589430	15740	15740	15740	15740	0
193	20231108	163300	2305589430	15740	15740	15740	15740	0
194	20231108	163200	2305589430	15740	15740	15740	15740	0
195	20231108	163100	2305589430	15740	15740	15740	15740	0
196	20231108	163000	2305589430	15740	15740	15740	15740	0
197	20231108	162900	2305589430	15740	15740	15740	15740	0
198	20231108	162800	2305589430	15740	15740	15740	15740	0
199	20231108	162700	2305589430	15740	15740	15740	15740	0
200	20231108	162600	2305589430	15740	15740	15740	15740	0
201	20231108	162500	2305589430	15740	15740	15740	15740	0
202	20231108	162400	2305589430	15740	15740	15740	15740	0
203	20231108	162300	2305589430	15740	15740	15740	15740	0
204	20231108	162200	2305589430	15740	15740	15740	15740	0
205	20231108	162100	2305589430	15740	15740	15740	15740	0
206	20231108	162000	2305589430	15740	15740	15740	15740	0
207	20231108	161900	2305589430	15740	15740	15740	15740	0
208	20231108	161800	2305589430	15740	15740	15740	15740	0
209	20231108	161700	2305589430	15740	15740	15740	15740	0
210	20231108	161600	2305589430	15740	15740	15740	15740	0
211	20231108	161500	2305589430	15740	15740	15740	15740	0
212	20231108	161400	2305589430	15740	15740	15740	15740	3588
213	20231108	161300	2305589430	15740	15740	15740	15740	0
214	20231108	161200	2305589430	15740	15740	15740	15740	0
215	20231108	161100	2305589430	15740	15740	15740	15740	0
216	20231108	161000	2305589430	15740	15740	15740	15740	0
217	20231108	160900	2305589430	15740	15740	15740	15740	0
218	20231108	160800	2305589430	15740	15740	15740	15740	0
219	20231108	160700	2305589430	15740	15740	15740	15740	0
220	20231108	160600	2305589430	15740	15740	15740	15740	0
221	20231108	160500	2305589430	15740	15740	15740	15740	0
222	20231108	160400	2305589430	15740	15740	15740	15740	0
223	20231108	160300	2305589430	15740	15740	15740	15740	0
224	20231108	160200	2305589430	15740	15740	15740	15740	0
225	20231108	160100	2305589430	15740	15740	15740	15740	0
226	20231108	160000	2305589430	15740	15740	15740	15740	0
227	20231108	155900	2305589430	15740	15740	15740	15740	0
228	20231108	155800	2305589430	15740	15740	15740	15740	0
229	20231108	155700	2305589430	15740	15740	15740	15740	0
230	20231108	155600	2305589430	15740	15740	15740	15740	0
231	20231108	155500	2305589430	15740	15740	15740	15740	0
232	20231108	155400	2305589430	15740	15740	15740	15740	0
233	20231108	155300	2305589430	15740	15740	15740	15740	0
234	20231108	155200	2305589430	15740	15740	15740	15740	0
235	20231108	155100	2305589430	15740	15740	15740	15740	0
236	20231108	155000	2305589430	15740	15740	15740	15740	0
237	20231108	154900	2305589430	15740	15740	15740	15740	0
238	20231108	154800	2305589430	15740	15740	15740	15740	0
239	20231108	154700	2305589430	15740	15740	15740	15740	0
240	20231108	154600	2305589430	15740	15740	15740	15740	0
241	20231108	154500	2305589430	15740	15740	15740	15740	0
242	20231108	154400	2305589430	15740	15740	15740	15740	3588
243	20231108	154300	2305589430	15740	15740	15740	15740	0
244	20231108	154200	2305589430	15740	15740	15740	15740	0
245	20231108	154100	2305589430	15740	15740	15740	15740	0
246	20231108	154000	2305589430	15740	15740	15740	15740	0
247	20231108	153900	2305589430	15740	15740	15740	15740	0
248	20231108	153800	2305589430	15740	15740	15740	15740	0
249	20231108	153700	2305589430	15740	15740	15740	15740	0
250	20231108	153600	2305589430	15740	15740	15740	15740	0
251	20231108	153500	2305589430	15740	15740	15740	15740	0
252	20231108	153400	2305589430	15740	15740	15740	15740	0
253	20231108	153300	2305589430	15740	15740	15740	15740	0
254	20231108	153200	2305589430	15740	15740	15740	15740	0
255	20231108	153100	2305589430	15740	15740	15740	15740	0
256	20231108	153000	2305589430	15740	15740	15740	15740	3588
257	20231108	152900	2249114310	15680	15680	15680	15680	0
258	20231108	152800	2249114310	15680	15680	15680	15680	0
259	20231108	152700	2249114310	15680	15680	15680	15680	0
260	20231108	152600	2249114310	15680	15680	15680	15680	0
261	20231108	152500	2249114310	15680	15680	15680	15680	0
262	20231108	152400	2249114310	15680	15680	15680	15680	0
263	20231108	152300	2249114310	15680	15680	15680	15680	0
264	20231108	152200	2249114310	15680	15680	15680	15680	0
265	20231108	152100	2249114310	15680	15680	15680	15680	0
266	20231108	152000	2249114310	15680	15680	15680	15680	0
267	20231108	151900	2249114310	15680	15700	15710	15680	483
268	20231108	151800	2241534880	15700	15700	15710	15690	461
269	20231108	151700	2234298050	15710	15730	15740	15700	389
270	20231108	151600	2228185110	15720	15720	15730	15700	1029
271	20231108	151500	2212008110	15720	15700	15730	15700	742
272	20231108	151400	2200358310	15700	15710	15730	15670	1721
273	20231108	151300	2173356020	15740	15730	15760	15710	1776
274	20231108	151200	2145433190	15740	15740	15770	15730	2048
275	20231108	151100	2113164350	15740	15680	15750	15660	1706
276	20231108	151000	2086375830	15690	15560	15690	15550	3807
277	20231108	150900	2026968010	15550	15530	15600	15520	2280
278	20231108	150800	1991513380	15530	15450	15530	15400	2172
279	20231108	150700	1957958900	15410	15460	15460	15410	1128
280	20231108	150600	1940573290	15410	15460	15460	15410	189
281	20231108	150500	1937660370	15420	15450	15460	15410	1333
282	20231108	150400	1917071790	15440	15450	15450	15440	85
283	20231108	150300	1915758840	15410	15410	15450	15410	405
284	20231108	150200	1909517630	15470	15440	15470	15410	497
285	20231108	150100	1901853340	15490	15480	15490	15480	29
286	20231108	150000	1901404410	15480	15410	15490	15390	285
287	20231108	145900	1897008170	15510	15510	15510	15510	69
288	20231108	145800	1895937980	15510	15510	15520	15410	107
289	20231108	145700	1894286100	15410	15490	15520	15410	61
290	20231108	145600	1893341470	15500	15520	15520	15410	240
291	20231108	145500	1889642280	15410	15460	15540	15410	182
292	20231108	145400	1886823230	15550	15540	15550	15540	13
293	20231108	145300	1886621110	15550	15430	15560	15380	56
294	20231108	145200	1885754070	15460	15310	15460	15300	533
295	20231108	145100	1877563360	15300	15250	15300	15250	205
296	20231108	145000	1874432500	15240	15250	15250	15240	295
297	20231108	144900	1869935310	15250	15270	15270	15250	112
298	20231108	144800	1868226340	15270	15270	15270	15270	10
299	20231108	144700	1868073640	15240	15250	15250	15240	69
300	20231108	144600	1867021540	15280	15240	15280	15230	287
301	20231108	144500	1862648920	15240	15260	15280	15240	625
302	20231108	144400	1853119750	15260	15280	15280	15260	484
303	20231108	144300	1845732720	15280	15280	15280	15270	247
304	20231108	144200	1841960300	15270	15300	15300	15270	239
305	20231108	144100	1838308650	15300	15290	15300	15270	733
306	20231108	144000	1827112360	15300	15300	15300	15290	3
307	20231108	143900	1827066470	15280	15300	15300	15270	684
308	20231108	143800	1816613860	15300	15300	15300	15290	180
309	20231108	143700	1813860370	15300	15280	15300	15280	436
310	20231108	143600	1807196510	15280	15300	15300	15280	17
311	20231108	143500	1806936710	15300	15290	15300	15280	161
312	20231108	143400	1804475070	15300	15310	15310	15270	1448
313	20231108	143300	1782338060	15310	15310	15310	15300	495
314	20231108	143200	1774762190	15310	15320	15330	15310	386
315	20231108	143100	1768849910	15330	15300	15330	15300	205
316	20231108	143000	1765712630	15300	15300	15300	15300	170
317	20231108	142900	1763111630	15300	15330	15330	15290	2875
318	20231108	142800	1719117720	15330	15320	15340	15320	177
319	20231108	142700	1716405620	15340	15350	15350	15340	21
320	20231108	142600	1716083470	15370	15370	15370	15370	50
321	20231108	142500	1715314970	15390	15340	15390	15310	98
322	20231108	142400	1713809430	15310	15310	15340	15310	215
323	20231108	142300	1710517160	15310	15350	15370	15300	1511
324	20231108	142200	1687385820	15390	15390	15390	15330	225
325	20231108	142100	1683935150	15350	15330	15350	15330	169
326	20231108	142000	1681341810	15340	15350	15350	15320	282
327	20231108	141900	1677016600	15360	15390	15390	15360	1174
328	20231108	141800	1658966990	15400	15390	15400	15380	277
329	20231108	141700	1654702270	15390	15410	15420	15390	327
330	20231108	141600	1649667100	15420	15430	15450	15400	1595
331	20231108	141500	1625090880	15460	15470	15470	15430	2366
332	20231108	141400	1588528120	15480	15480	15490	15470	359
333	20231108	141300	1582971240	15510	15520	15520	15480	2282
334	20231108	141200	1547610000	15520	15520	15520	15500	273
335	20231108	141100	1543377030	15520	15520	15520	15500	276
336	20231108	141000	1539095650	15510	15520	15520	15500	320
337	20231108	140900	1534133510	15520	15520	15520	15500	114
338	20231108	140800	1532366420	15510	15500	15510	15500	99
339	20231108	140700	1530831800	15500	15510	15510	15500	295
340	20231108	140600	1526257570	15510	15510	15510	15510	366
341	20231108	140500	1520580910	15510	15520	15520	15510	861
342	20231108	140400	1507224340	15540	15530	15540	15520	5
343	20231108	140300	1507146690	15520	15520	15520	15520	12
344	20231108	140200	1506960450	15540	15530	15540	15530	33
345	20231108	140100	1506447930	15540	15520	15540	15520	37
346	20231108	140000	1505873620	15530	15520	15530	15520	150
347	20231108	135900	1503545120	15520	15520	15520	15520	151
348	20231108	135800	1501201600	15520	15520	15520	15520	7
349	20231108	135700	1501092960	15520	15520	15520	15520	129
350	20231108	135600	1499090880	15520	15540	15540	15520	125
351	20231108	135500	1497150520	15540	15540	15540	15540	2
352	20231108	135400	1497119440	15540	15540	15540	15540	7
353	20231108	135300	1497010660	15560	15560	15560	15560	1
354	20231108	135200	1496995100	15550	15550	15560	15550	104
355	20231108	135100	1495377780	15560	15540	15560	15540	928
356	20231108	135000	1480946260	15540	15510	15540	15510	67
357	20231108	134900	1479906850	15510	15510	15510	15510	1
358	20231108	134800	1479891340	15500	15500	15510	15500	501
359	20231108	134700	1472120980	15510	15540	15540	15510	1015
360	20231108	134600	1456372900	15520	15530	15540	15520	117
361	20231108	134500	1454556770	15520	15520	15540	15520	31
362	20231108	134400	1454075390	15520	15520	15540	15520	22
363	20231108	134300	1453733930	15550	15520	15550	15510	223
364	20231108	134200	1450272710	15510	15540	15540	15510	611
365	20231108	134100	1440791980	15550	15550	15550	15550	0
366	20231108	134000	1440791980	15550	15550	15550	15520	23
367	20231108	133900	1440434730	15520	15550	15550	15520	878
368	20231108	133800	1426800200	15540	15530	15550	15530	16
369	20231108	133700	1426551670	15550	15570	15570	15550	467
370	20231108	133600	1419289780	15550	15540	15570	15520	131
371	20231108	133500	1417255020	15530	15540	15550	15530	358
372	20231108	133400	1411694820	15570	15540	15570	15540	8
373	20231108	133300	1411570470	15590	15560	15590	15560	4
374	20231108	133200	1411508200	15550	15530	15550	15530	64
375	20231108	133100	1410514190	15570	15530	15570	15520	227
376	20231108	133000	1406987390	15580	15580	15580	15530	20
377	20231108	132900	1406676150	15600	15540	15600	15540	9
378	20231108	132800	1406536130	15540	15580	15580	15540	15
379	20231108	132700	1406302950	15580	15570	15580	15540	3701
380	20231108	132600	1348699310	15580	15580	15580	15580	1
381	20231108	132500	1348683730	15600	15570	15600	15570	73
382	20231108	132400	1347546650	15580	15590	15600	15580	404
383	20231108	132300	1341251090	15590	15590	15590	15590	60
384	20231108	132200	1340315690	15600	15610	15610	15600	1420
385	20231108	132100	1318163250	15630	15620	15630	15620	6
386	20231108	132000	1318069480	15660	15600	15660	15600	88
387	20231108	131900	1316696330	15600	15640	15640	15600	71
388	20231108	131800	1315587770	15640	15620	15640	15600	90
389	20231108	131700	1314183320	15610	15610	15610	15610	1
390	20231108	131600	1314167710	15630	15620	15630	15600	347
391	20231108	131500	1308752210	15610	15610	15610	15610	20
392	20231108	131400	1308440010	15610	15600	15610	15600	315
393	20231108	131300	1303525970	15600	15610	15610	15600	171
394	20231108	131200	1300857500	15610	15610	15630	15610	16
395	20231108	131100	1300607720	15600	15600	15600	15600	20
396	20231108	131000	1300295720	15600	15610	15640	15600	345
397	20231108	130900	1294911310	15610	15620	15620	15610	206
398	20231108	130800	1291695640	15610	15610	15610	15610	14
399	20231108	130700	1291477100	15610	15630	15630	15610	209
400	20231108	130600	1288214050	15630	15620	15630	15620	25
401	20231108	130500	1287823470	15630	15600	15630	15600	67
402	20231108	130400	1286777340	15600	15600	15610	15600	158
403	20231108	130300	1284312450	15600	15660	15660	15600	1911
404	20231108	130200	1254464440	15650	15640	15650	15630	111
405	20231108	130100	1252728830	15640	15650	15650	15640	153
406	20231108	130000	1250335900	15640	15630	15640	15630	17
407	20231108	125900	1250070150	15670	15630	15670	15630	3
408	20231108	125800	1250023220	15630	15640	15640	15630	351
409	20231108	125700	1244533890	15640	15660	15660	15640	574
410	20231108	125600	1235550030	15660	15670	15670	15660	681
411	20231108	125500	1224882880	15670	15670	15670	15670	20
412	20231108	125400	1224569480	15670	15670	15670	15670	16
413	20231108	125300	1224318760	15660	15660	15670	15660	246
414	20231108	125200	1220466380	15660	15660	15660	15660	5
415	20231108	125100	1220388080	15680	15680	15680	15660	55
416	20231108	125000	1219526110	15670	15670	15670	15670	96
417	20231108	124900	1218021790	15670	15670	15680	15670	11
418	20231108	124800	1217849410	15670	15680	15680	15670	27
419	20231108	124700	1217426270	15680	15670	15690	15670	10
420	20231108	124600	1217269460	15670	15660	15690	15660	621
421	20231108	124500	1207540160	15680	15660	15680	15660	44
422	20231108	124400	1206851040	15680	15670	15680	15660	217
423	20231108	124300	1203450500	15660	15680	15680	15660	21
424	20231108	124200	1203121260	15660	15660	15660	15660	3
425	20231108	124100	1203074280	15660	15670	15680	15660	6
426	20231108	124000	1202980290	15670	15670	15670	15660	14
427	20231108	123900	1202760940	15650	15650	15680	15650	8
428	20231108	123800	1202635710	15650	15660	15670	15650	106
429	20231108	123700	1200976440	15680	15690	15690	15660	41
430	20231108	123600	1200333610	15660	15680	15690	15660	13
431	20231108	123500	1200129850	15660	15660	15660	15660	351
432	20231108	123400	1194633190	15660	15650	15660	15650	46
433	20231108	123300	1193913280	15650	15650	15690	15650	71
434	20231108	123200	1192802030	15650	15650	15650	15650	40
435	20231108	123100	1192176030	15700	15680	15700	15650	10
436	20231108	123000	1192019210	15650	15650	15650	15650	10
437	20231108	122900	1191862710	15650	15650	15650	15650	4
438	20231108	122800	1191800110	15650	15650	15650	15650	6
439	20231108	122700	1191706210	15650	15680	15680	15650	61
440	20231108	122600	1190751410	15650	15650	15650	15650	3
441	20231108	122500	1190704460	15650	15650	15650	15650	68
442	20231108	122400	1189640260	15650	15650	15650	15650	17
443	20231108	122300	1189374210	15650	15650	15680	15650	7
444	20231108	122200	1189264630	15650	15660	15660	15650	256
445	20231108	122100	1185255680	15660	15670	15670	15660	107
446	20231108	122000	1183579060	15660	15660	15700	15660	6
447	20231108	121900	1183485060	15710	15700	15710	15660	8
448	20231108	121800	1183359480	15660	15660	15700	15660	18
449	20231108	121700	1183077190	15710	15690	15710	15650	123
450	20231108	121600	1181147420	15690	15650	15690	15650	8
451	20231108	121500	1181022060	15650	15650	15690	15650	4
452	20231108	121400	1180959420	15650	15700	15710	15650	8
453	20231108	121300	1180834050	15650	15710	15710	15650	27
454	20231108	121200	1180410120	15710	15650	15710	15650	9
455	20231108	121100	1180269100	15650	15700	15710	15640	7
456	20231108	121000	1180159480	15650	15710	15710	15650	36
457	20231108	120900	1179596020	15690	15640	15710	15640	14
458	20231108	120800	1179376670	15710	15640	15710	15640	6
459	20231108	120700	1179282620	15720	15680	15720	15640	141
460	20231108	120600	1177069130	15690	15690	15690	15630	37
461	20231108	120500	1176490360	15660	15690	15700	15630	124
462	20231108	120400	1174549540	15700	15690	15700	15680	8
463	20231108	120300	1174424030	15700	15680	15700	15630	43
464	20231108	120200	1173750000	15630	15630	15670	15630	71
465	20231108	120100	1172638280	15640	15630	15640	15630	6
466	20231108	120000	1172544450	15630	15650	15650	15630	93
467	20231108	115900	1171090660	15630	15630	15650	15630	8
468	20231108	115800	1170965600	15640	15630	15640	15630	339
469	20231108	115700	1165666480	15630	15640	15640	15630	11
470	20231108	115600	1165494450	15630	15630	15630	15630	55
471	20231108	115500	1164634800	15660	15640	15660	15630	192
472	20231108	115400	1161631940	15640	15640	15640	15640	7
473	20231108	115300	1161522460	15630	15670	15670	15630	239
474	20231108	115200	1157777370	15670	15670	15670	15670	120
475	20231108	115100	1155896970	15680	15670	15680	15670	197
476	20231108	115000	1152809970	15670	15670	15670	15670	27
477	20231108	114900	1152386880	15670	15640	15670	15640	67
478	20231108	114800	1151338940	15640	15690	15690	15640	425
479	20231108	114700	1144674940	15690	15700	15700	15690	326
480	20231108	114600	1139559940	15690	15640	15690	15640	61
481	20231108	114500	1138603080	15690	15650	15690	15640	23
482	20231108	114400	1138242530	15650	15660	15690	15640	184
483	20231108	114300	1135359330	15640	15660	15670	15640	80
484	20231108	114200	1134107800	15670	15670	15670	15650	7
485	20231108	114100	1133998150	15670	15650	15670	15650	12
486	20231108	114000	1133810290	15670	15660	15670	15640	17
487	20231108	113900	1133544000	15670	15670	15670	15640	5
488	20231108	113800	1133465690	15670	15670	15670	15630	8
489	20231108	113700	1133340500	15680	15670	15680	15630	57
490	20231108	113600	1132448680	15640	15670	15680	15630	54
491	20231108	113500	1131604280	15670	15640	15680	15640	22
492	20231108	113400	1131259510	15680	15640	15680	15630	104
493	20231108	113300	1129632720	15640	15690	15690	15630	43
494	20231108	113200	1128958370	15630	15630	15690	15620	123
495	20231108	113100	1127033760	15630	15630	15630	15630	6
496	20231108	113000	1126939980	15630	15630	15630	15630	51
497	20231108	112900	1126142850	15640	15620	15640	15620	365
498	20231108	112800	1120437860	15630	15630	15630	15630	388
499	20231108	112700	1114373420	15630	15680	15680	15630	309
500	20231108	112600	1109543370	15640	15660	15660	15640	66
501	20231108	112500	1108509890	15660	15680	15680	15660	6
502	20231108	112400	1108415900	15690	15690	15690	15660	6
503	20231108	112300	1108321870	15670	15660	15680	15650	17
504	20231108	112200	1108055670	15660	15640	15660	15630	43
505	20231108	112100	1107383050	15640	15640	15640	15640	20
506	20231108	112000	1107070250	15640	15630	15640	15630	25
507	20231108	111900	1106679480	15630	15630	15630	15630	38
508	20231108	111800	1106085540	15650	15620	15650	15620	186
509	20231108	111700	1103174810	15620	15630	15630	15620	365
510	20231108	111600	1097469910	15620	15620	15630	15620	6
511	20231108	111500	1097376180	15620	15620	15620	15620	6
512	20231108	111400	1097282460	15610	15610	15610	15610	6
513	20231108	111300	1097188800	15610	15600	15610	15590	373
514	20231108	111200	1091368850	15600	15610	15610	15600	389
515	20231108	111100	1085296930	15610	15630	15630	15610	556
516	20231108	111000	1076606870	15630	15630	15650	15630	77
517	20231108	110900	1075402940	15630	15640	15640	15630	302
518	20231108	110800	1070680520	15640	15640	15640	15640	12
519	20231108	110700	1070492840	15640	15640	15640	15640	48
520	20231108	110600	1069742120	15640	15650	15650	15640	139
521	20231108	110500	1067566980	15640	15640	15650	15640	169
522	20231108	110400	1064923480	15640	15640	15650	15640	9
523	20231108	110300	1064782710	15630	15640	15640	15630	181
524	20231108	110200	1061951910	15630	15630	15630	15630	393
525	20231108	110100	1055809320	15640	15640	15650	15640	200
526	20231108	110000	1052681280	15650	15650	15650	15640	92
527	20231108	105900	1051241540	15660	15660	15660	15660	3
528	20231108	105800	1051194560	15690	15690	15690	15690	16
529	20231108	105700	1050943520	15700	15690	15700	15690	3
530	20231108	105600	1050896440	15700	15690	15700	15660	432
531	20231108	105500	1044126200	15660	15650	15660	15650	102
532	20231108	105400	1042529210	15650	15650	15650	15630	178
533	20231108	105300	1039743660	15650	15630	15650	15630	102
534	20231108	105200	1038149380	15630	15640	15640	15630	337
535	20231108	105100	1032881770	15660	15660	15660	15660	0
536	20231108	105000	1032881770	15660	15660	15660	15660	0
537	20231108	104900	1032881770	15660	15650	15660	15650	113
538	20231108	104800	1031112300	15660	15660	15660	15660	1
539	20231108	104700	1031096640	15650	15660	15660	15650	70
540	20231108	104600	1030000550	15660	15660	15660	15660	30
541	20231108	104500	1029530750	15660	15660	15660	15610	109
542	20231108	104400	1027823940	15620	15620	15620	15620	80
543	20231108	104300	1026574340	15620	15620	15620	15610	189
544	20231108	104200	1023622740	15630	15640	15640	15630	114
545	20231108	104100	1021840110	15650	15660	15660	15650	100
546	20231108	104000	1020274420	15690	15690	15690	15690	0
547	20231108	103900	1020274420	15690	15690	15690	15690	4
548	20231108	103800	1020211660	15700	15650	15700	15650	4
549	20231108	103700	1020149010	15640	15640	15640	15640	8
550	20231108	103600	1020023890	15640	15640	15640	15640	0
551	20231108	103500	1020023890	15640	15640	15640	15640	34
552	20231108	103400	1019492130	15640	15640	15640	15640	0
553	20231108	103300	1019492130	15640	15620	15640	15610	184
554	20231108	103200	1016618140	15640	15640	15640	15640	35
555	20231108	103100	1016070740	15640	15650	15650	15620	427
556	20231108	103000	1009395270	15650	15650	15650	15650	51
557	20231108	102900	1008597120	15660	15660	15660	15650	193
558	20231108	102800	1005575800	15700	15700	15700	15700	0
559	20231108	102700	1005575800	15700	15700	15700	15700	0
560	20231108	102600	1005575800	15700	15650	15700	15650	134
561	20231108	102500	1003472510	15700	15660	15700	15660	8
562	20231108	102400	1003347110	15720	15670	15720	15670	93
563	20231108	102300	1001889450	15740	15680	15740	15670	84
564	20231108	102200	1000572480	15740	15710	15760	15690	171
565	20231108	102100	997887800	15710	15720	15720	15710	902
566	20231108	102000	983709480	15720	15780	15780	15720	25
567	20231108	101900	983316060	15710	15710	15710	15710	0
568	20231108	101800	983316060	15710	15800	15800	15710	119
569	20231108	101700	981442160	15810	15770	15810	15710	1319
570	20231108	101600	960610340	15770	15720	15770	15700	359
571	20231108	101500	954964930	15740	15780	15780	15740	73
572	20231108	101400	953815480	15780	15740	15790	15740	684
573	20231108	101300	943028050	15740	15710	15740	15710	299
574	20231108	101200	938324740	15710	15680	15720	15680	888
575	20231108	101100	924375980	15700	15680	15700	15670	314
576	20231108	101000	919448340	15700	15650	15700	15650	165
577	20231108	100900	916864020	15650	15640	15650	15640	40
578	20231108	100800	916238080	15640	15610	15690	15610	94
579	20231108	100700	914770470	15700	15700	15700	15700	67
580	20231108	100600	913718570	15700	15710	15710	15600	61
581	20231108	100500	912765670	15700	15690	15710	15690	55
582	20231108	100400	911902350	15710	15670	15710	15670	45
583	20231108	100300	911197160	15720	15690	15730	15690	353
584	20231108	100200	905649100	15690	15600	15690	15600	915
585	20231108	100100	891331330	15610	15610	15610	15580	382
586	20231108	100000	885372220	15610	15610	15620	15560	374
587	20231108	095900	879540330	15620	15610	15620	15610	503
588	20231108	095800	871688490	15620	15610	15620	15610	29
589	20231108	095700	871235780	15630	15600	15630	15600	501
590	20231108	095600	863418410	15600	15530	15600	15530	246
591	20231108	095500	859592780	15530	15550	15550	15530	345
592	20231108	095400	854234350	15530	15610	15630	15530	889
593	20231108	095300	840410780	15630	15640	15640	15560	94
594	20231108	095200	838941050	15640	15640	15640	15540	4668
595	20231108	095100	766159200	15670	15700	15700	15620	188
596	20231108	095000	763216810	15630	15770	15770	15620	1075
597	20231108	094900	746373410	15660	15750	15770	15640	1308
598	20231108	094800	725852850	15740	15710	15780	15640	697
599	20231108	094700	714912030	15640	15650	15710	15620	494
600	20231108	094600	707175780	15620	15670	15670	15610	537
601	20231108	094500	698782410	15660	15710	15710	15620	833
602	20231108	094400	685746610	15650	15710	15710	15650	2028
603	20231108	094300	654006920	15710	15730	15730	15650	2142
604	20231108	094200	620446140	15740	15740	15790	15740	318
605	20231108	094100	615437880	15800	15810	15810	15800	24
606	20231108	094000	615058480	15830	15800	15830	15800	487
607	20231108	093900	607362180	15820	15790	15850	15730	333
608	20231108	093800	602112190	15760	15780	15810	15760	62
609	20231108	093700	601133620	15780	15820	15820	15750	700
610	20231108	093600	590081570	15820	15820	15870	15800	119
611	20231108	093500	588200010	15820	15880	15920	15820	707
612	20231108	093400	576990710	15880	15830	15880	15800	829
613	20231108	093300	563862300	15830	15800	15870	15780	213
614	20231108	093200	560496620	15890	15760	15900	15760	2124
615	20231108	093100	526823040	15750	15750	15750	15700	255
616	20231108	093000	522812850	15750	15700	15750	15670	648
617	20231108	092900	512615520	15700	15700	15700	15670	22
618	20231108	092800	512270170	15710	15710	15710	15660	43
619	20231108	092700	511596100	15660	15730	15740	15660	397
620	20231108	092600	505364290	15730	15640	15730	15640	467
621	20231108	092500	498043840	15640	15650	15660	15610	48
622	20231108	092400	497292960	15650	15650	15650	15620	100
623	20231108	092300	495729460	15650	15590	15660	15590	237
624	20231108	092200	492020870	15590	15570	15600	15560	2146
625	20231108	092100	458614240	15570	15570	15600	15560	695
626	20231108	092000	447785340	15570	15640	15660	15570	311
627	20231108	091900	442925390	15660	15670	15670	15560	1268
628	20231108	091800	423135770	15680	15690	15690	15680	92
629	20231108	091700	421693170	15690	15670	15690	15670	564
630	20231108	091600	412849760	15680	15660	15680	15600	1494
631	20231108	091500	389531300	15630	15650	15680	15630	238
632	20231108	091400	385805470	15670	15650	15680	15580	314
633	20231108	091300	380894940	15640	15640	15660	15640	164
634	20231108	091200	378329820	15630	15560	15650	15560	785
635	20231108	091100	366069910	15560	15540	15580	15510	513
636	20231108	091000	358091430	15540	15520	15540	15480	1419
637	20231108	090900	336078950	15520	15620	15620	15470	605
638	20231108	090800	326684730	15620	15530	15620	15430	5281
639	20231108	090700	244919500	15540	15690	15690	15540	6330
640	20231108	090600	146058930	15710	15690	15720	15680	687
641	20231108	090500	135283150	15690	15720	15730	15680	472
642	20231108	090400	127868290	15700	15650	15720	15640	416
643	20231108	090300	121352460	15640	15630	15740	15630	1773
644	20231108	090200	93610410	15630	15620	15630	15610	914
645	20231108	090100	79329140	15620	15680	15680	15610	262
646	20231108	090000	75231840	15680	15750	15750	15590	4657