KissMeData/083930/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195300	1508363560	15040	15040	15040	15040	847
3	20231102	195200	1508363560	15040	15040	15040	15040	0
4	20231102	195100	1508363560	15040	15040	15040	15040	0
5	20231102	195000	1508363560	15040	15040	15040	15040	0
6	20231102	194900	1508363560	15040	15040	15040	15040	0
7	20231102	194800	1508363560	15040	15040	15040	15040	0
8	20231102	194700	1508363560	15040	15040	15040	15040	0
9	20231102	194600	1508363560	15040	15040	15040	15040	0
10	20231102	194500	1508363560	15040	15040	15040	15040	0
11	20231102	194400	1508363560	15040	15040	15040	15040	0
12	20231102	194300	1508363560	15040	15040	15040	15040	0
13	20231102	194200	1508363560	15040	15040	15040	15040	0
14	20231102	194100	1508363560	15040	15040	15040	15040	0
15	20231102	194000	1508363560	15040	15040	15040	15040	0
16	20231102	193900	1508363560	15040	15040	15040	15040	0
17	20231102	193800	1508363560	15040	15040	15040	15040	0
18	20231102	193700	1508363560	15040	15040	15040	15040	0
19	20231102	193600	1508363560	15040	15040	15040	15040	0
20	20231102	193500	1508363560	15040	15040	15040	15040	0
21	20231102	193400	1508363560	15040	15040	15040	15040	0
22	20231102	193300	1508363560	15040	15040	15040	15040	0
23	20231102	193200	1508363560	15040	15040	15040	15040	0
24	20231102	193100	1508363560	15040	15040	15040	15040	0
25	20231102	193000	1508363560	15040	15040	15040	15040	0
26	20231102	192900	1508363560	15040	15040	15040	15040	0
27	20231102	192800	1508363560	15040	15040	15040	15040	0
28	20231102	192700	1508363560	15040	15040	15040	15040	0
29	20231102	192600	1508363560	15040	15040	15040	15040	0
30	20231102	192500	1508363560	15040	15040	15040	15040	0
31	20231102	192400	1508363560	15040	15040	15040	15040	0
32	20231102	192300	1508363560	15040	15040	15040	15040	847
33	20231102	192200	1508363560	15040	15040	15040	15040	0
34	20231102	192100	1508363560	15040	15040	15040	15040	0
35	20231102	192000	1508363560	15040	15040	15040	15040	0
36	20231102	191900	1508363560	15040	15040	15040	15040	0
37	20231102	191800	1508363560	15040	15040	15040	15040	0
38	20231102	191700	1508363560	15040	15040	15040	15040	0
39	20231102	191600	1508363560	15040	15040	15040	15040	0
40	20231102	191500	1508363560	15040	15040	15040	15040	0
41	20231102	191400	1508363560	15040	15040	15040	15040	0
42	20231102	191300	1508363560	15040	15040	15040	15040	0
43	20231102	191200	1508363560	15040	15040	15040	15040	0
44	20231102	191100	1508363560	15040	15040	15040	15040	0
45	20231102	191000	1508363560	15040	15040	15040	15040	0
46	20231102	190900	1508363560	15040	15040	15040	15040	0
47	20231102	190800	1508363560	15040	15040	15040	15040	0
48	20231102	190700	1508363560	15040	15040	15040	15040	0
49	20231102	190600	1508363560	15040	15040	15040	15040	0
50	20231102	190500	1508363560	15040	15040	15040	15040	0
51	20231102	190400	1508363560	15040	15040	15040	15040	0
52	20231102	190300	1508363560	15040	15040	15040	15040	0
53	20231102	190200	1508363560	15040	15040	15040	15040	0
54	20231102	190100	1508363560	15040	15040	15040	15040	0
55	20231102	190000	1508363560	15040	15040	15040	15040	0
56	20231102	185900	1508363560	15040	15040	15040	15040	0
57	20231102	185800	1508363560	15040	15040	15040	15040	0
58	20231102	185700	1508363560	15040	15040	15040	15040	0
59	20231102	185600	1508363560	15040	15040	15040	15040	0
60	20231102	185500	1508363560	15040	15040	15040	15040	0
61	20231102	185400	1508363560	15040	15040	15040	15040	0
62	20231102	185300	1508363560	15040	15040	15040	15040	847
63	20231102	185200	1508363560	15040	15040	15040	15040	0
64	20231102	185100	1508363560	15040	15040	15040	15040	0
65	20231102	185000	1508363560	15040	15040	15040	15040	0
66	20231102	184900	1508363560	15040	15040	15040	15040	0
67	20231102	184800	1508363560	15040	15040	15040	15040	0
68	20231102	184700	1508363560	15040	15040	15040	15040	0
69	20231102	184600	1508363560	15040	15040	15040	15040	0
70	20231102	184500	1508363560	15040	15040	15040	15040	0
71	20231102	184400	1508363560	15040	15040	15040	15040	0
72	20231102	184300	1508363560	15040	15040	15040	15040	0
73	20231102	184200	1508363560	15040	15040	15040	15040	0
74	20231102	184100	1508363560	15040	15040	15040	15040	0
75	20231102	184000	1508363560	15040	15040	15040	15040	0
76	20231102	183900	1508363560	15040	15040	15040	15040	0
77	20231102	183800	1508363560	15040	15040	15040	15040	0
78	20231102	183700	1508363560	15040	15040	15040	15040	0
79	20231102	183600	1508363560	15040	15040	15040	15040	0
80	20231102	183500	1508363560	15040	15040	15040	15040	0
81	20231102	183400	1508363560	15040	15040	15040	15040	0
82	20231102	183300	1508363560	15040	15040	15040	15040	0
83	20231102	183200	1508363560	15040	15040	15040	15040	0
84	20231102	183100	1508363560	15040	15040	15040	15040	0
85	20231102	183000	1508363560	15040	15040	15040	15040	0
86	20231102	182900	1508363560	15040	15040	15040	15040	0
87	20231102	182800	1508363560	15040	15040	15040	15040	0
88	20231102	182700	1508363560	15040	15040	15040	15040	0
89	20231102	182600	1508363560	15040	15040	15040	15040	0
90	20231102	182500	1508363560	15040	15040	15040	15040	0
91	20231102	182400	1508363560	15040	15040	15040	15040	0
92	20231102	182300	1508363560	15040	15040	15040	15040	847
93	20231102	182200	1508363560	15040	15040	15040	15040	0
94	20231102	182100	1508363560	15040	15040	15040	15040	0
95	20231102	182000	1508363560	15040	15040	15040	15040	0
96	20231102	181900	1508363560	15040	15040	15040	15040	0
97	20231102	181800	1508363560	15040	15040	15040	15040	0
98	20231102	181700	1508363560	15040	15040	15040	15040	0
99	20231102	181600	1508363560	15040	15040	15040	15040	0
100	20231102	181500	1508363560	15040	15040	15040	15040	0
101	20231102	181400	1508363560	15040	15040	15040	15040	0
102	20231102	181300	1508363560	15040	15040	15040	15040	0
103	20231102	181200	1508363560	15040	15040	15040	15040	0
104	20231102	181100	1508363560	15040	15040	15040	15040	0
105	20231102	181000	1508363560	15040	15040	15040	15040	0
106	20231102	180900	1508363560	15040	15040	15040	15040	0
107	20231102	180800	1508363560	15040	15040	15040	15040	0
108	20231102	180700	1508363560	15040	15040	15040	15040	0
109	20231102	180600	1508363560	15040	15040	15040	15040	0
110	20231102	180500	1508363560	15040	15040	15040	15040	0
111	20231102	180400	1508363560	15040	15040	15040	15040	0
112	20231102	180300	1508363560	15040	15040	15040	15040	0
113	20231102	180200	1508363560	15040	15040	15040	15040	0
114	20231102	180100	1508363560	15040	15040	15040	15040	0
115	20231102	180000	1508363560	15040	15040	15040	15040	0
116	20231102	175900	1508363560	15040	15040	15040	15040	0
117	20231102	175800	1508363560	15040	15040	15040	15040	0
118	20231102	175700	1508363560	15040	15040	15040	15040	0
119	20231102	175600	1508363560	15040	15040	15040	15040	0
120	20231102	175500	1508363560	15040	15040	15040	15040	0
121	20231102	175400	1508363560	15040	15040	15040	15040	0
122	20231102	175300	1508363560	15040	15040	15040	15040	847
123	20231102	175200	1508363560	15040	15040	15040	15040	0
124	20231102	175100	1508363560	15040	15040	15040	15040	0
125	20231102	175000	1508363560	15040	15040	15040	15040	0
126	20231102	174900	1508363560	15040	15040	15040	15040	0
127	20231102	174800	1508363560	15040	15040	15040	15040	0
128	20231102	174700	1508363560	15040	15040	15040	15040	0
129	20231102	174600	1508363560	15040	15040	15040	15040	0
130	20231102	174500	1508363560	15040	15040	15040	15040	0
131	20231102	174400	1508363560	15040	15040	15040	15040	0
132	20231102	174300	1508363560	15040	15040	15040	15040	0
133	20231102	174200	1508363560	15040	15040	15040	15040	0
134	20231102	174100	1508363560	15040	15040	15040	15040	0
135	20231102	174000	1508363560	15040	15040	15040	15040	0
136	20231102	173900	1508363560	15040	15040	15040	15040	0
137	20231102	173800	1508363560	15040	15040	15040	15040	0
138	20231102	173700	1508363560	15040	15040	15040	15040	0
139	20231102	173600	1508363560	15040	15040	15040	15040	0
140	20231102	173500	1508363560	15040	15040	15040	15040	0
141	20231102	173400	1508363560	15040	15040	15040	15040	0
142	20231102	173300	1508363560	15040	15040	15040	15040	0
143	20231102	173200	1508363560	15040	15040	15040	15040	0
144	20231102	173100	1508363560	15040	15040	15040	15040	0
145	20231102	173000	1508363560	15040	15040	15040	15040	0
146	20231102	172900	1508363560	15040	15040	15040	15040	0
147	20231102	172800	1508363560	15040	15040	15040	15040	0
148	20231102	172700	1508363560	15040	15040	15040	15040	0
149	20231102	172600	1508363560	15040	15040	15040	15040	0
150	20231102	172500	1508363560	15040	15040	15040	15040	0
151	20231102	172400	1508363560	15040	15040	15040	15040	0
152	20231102	172300	1508363560	15040	15040	15040	15040	847
153	20231102	172200	1508363560	15040	15040	15040	15040	0
154	20231102	172100	1508363560	15040	15040	15040	15040	0
155	20231102	172000	1508363560	15040	15040	15040	15040	0
156	20231102	171900	1508363560	15040	15040	15040	15040	0
157	20231102	171800	1508363560	15040	15040	15040	15040	0
158	20231102	171700	1508363560	15040	15040	15040	15040	0
159	20231102	171600	1508363560	15040	15040	15040	15040	0
160	20231102	171500	1508363560	15040	15040	15040	15040	0
161	20231102	171400	1508363560	15040	15040	15040	15040	0
162	20231102	171300	1508363560	15040	15040	15040	15040	0
163	20231102	171200	1508363560	15040	15040	15040	15040	0
164	20231102	171100	1508363560	15040	15040	15040	15040	0
165	20231102	171000	1508363560	15040	15040	15040	15040	0
166	20231102	170900	1508363560	15040	15040	15040	15040	0
167	20231102	170800	1508363560	15040	15040	15040	15040	0
168	20231102	170700	1508363560	15040	15040	15040	15040	0
169	20231102	170600	1508363560	15040	15040	15040	15040	0
170	20231102	170500	1508363560	15040	15040	15040	15040	0
171	20231102	170400	1508363560	15040	15040	15040	15040	0
172	20231102	170300	1508363560	15040	15040	15040	15040	0
173	20231102	170200	1508363560	15040	15040	15040	15040	0
174	20231102	170100	1508363560	15040	15040	15040	15040	0
175	20231102	170000	1508363560	15040	15040	15040	15040	0
176	20231102	165900	1508363560	15040	15040	15040	15040	0
177	20231102	165800	1508363560	15040	15040	15040	15040	0
178	20231102	165700	1508363560	15040	15040	15040	15040	0
179	20231102	165600	1508363560	15040	15040	15040	15040	0
180	20231102	165500	1508363560	15040	15040	15040	15040	0
181	20231102	165400	1508363560	15040	15040	15040	15040	0
182	20231102	165300	1508363560	15040	15040	15040	15040	847
183	20231102	165200	1508363560	15040	15040	15040	15040	0
184	20231102	165100	1508363560	15040	15040	15040	15040	0
185	20231102	165000	1508363560	15040	15040	15040	15040	0
186	20231102	164900	1508363560	15040	15040	15040	15040	0
187	20231102	164800	1508363560	15040	15040	15040	15040	0
188	20231102	164700	1508363560	15040	15040	15040	15040	0
189	20231102	164600	1508363560	15040	15040	15040	15040	0
190	20231102	164500	1508363560	15040	15040	15040	15040	0
191	20231102	164400	1508363560	15040	15040	15040	15040	0
192	20231102	164300	1508363560	15040	15040	15040	15040	0
193	20231102	164200	1508363560	15040	15040	15040	15040	0
194	20231102	164100	1508363560	15040	15040	15040	15040	0
195	20231102	164000	1508363560	15040	15040	15040	15040	0
196	20231102	163900	1508363560	15040	15040	15040	15040	0
197	20231102	163800	1508363560	15040	15040	15040	15040	0
198	20231102	163700	1508363560	15040	15040	15040	15040	0
199	20231102	163600	1508363560	15040	15040	15040	15040	0
200	20231102	163500	1508363560	15040	15040	15040	15040	0
201	20231102	163400	1508363560	15040	15040	15040	15040	0
202	20231102	163300	1508363560	15040	15040	15040	15040	0
203	20231102	163200	1508363560	15040	15040	15040	15040	0
204	20231102	163100	1508363560	15040	15040	15040	15040	0
205	20231102	163000	1508363560	15040	15040	15040	15040	0
206	20231102	162900	1508363560	15040	15040	15040	15040	0
207	20231102	162800	1508363560	15040	15040	15040	15040	0
208	20231102	162700	1508363560	15040	15040	15040	15040	0
209	20231102	162600	1508363560	15040	15040	15040	15040	0
210	20231102	162500	1508363560	15040	15040	15040	15040	0
211	20231102	162400	1508363560	15040	15040	15040	15040	0
212	20231102	162300	1508363560	15040	15040	15040	15040	847
213	20231102	162200	1508363560	15040	15040	15040	15040	0
214	20231102	162100	1508363560	15040	15040	15040	15040	0
215	20231102	162000	1508363560	15040	15040	15040	15040	0
216	20231102	161900	1508363560	15040	15040	15040	15040	0
217	20231102	161800	1508363560	15040	15040	15040	15040	0
218	20231102	161700	1508363560	15040	15040	15040	15040	0
219	20231102	161600	1508363560	15040	15040	15040	15040	0
220	20231102	161500	1508363560	15040	15040	15040	15040	0
221	20231102	161400	1508363560	15040	15040	15040	15040	0
222	20231102	161300	1508363560	15040	15040	15040	15040	0
223	20231102	161200	1508363560	15040	15040	15040	15040	0
224	20231102	161100	1508363560	15040	15040	15040	15040	0
225	20231102	161000	1508363560	15040	15040	15040	15040	0
226	20231102	160900	1508363560	15040	15040	15040	15040	0
227	20231102	160800	1508363560	15040	15040	15040	15040	0
228	20231102	160700	1508363560	15040	15040	15040	15040	0
229	20231102	160600	1508363560	15040	15040	15040	15040	0
230	20231102	160500	1508363560	15040	15040	15040	15040	0
231	20231102	160400	1508363560	15040	15040	15040	15040	0
232	20231102	160300	1508363560	15040	15040	15040	15040	0
233	20231102	160200	1508363560	15040	15040	15040	15040	0
234	20231102	160100	1508363560	15040	15040	15040	15040	0
235	20231102	160000	1508363560	15040	15040	15040	15040	0
236	20231102	155900	1508363560	15040	15040	15040	15040	0
237	20231102	155800	1508363560	15040	15040	15040	15040	0
238	20231102	155700	1508363560	15040	15040	15040	15040	0
239	20231102	155600	1508363560	15040	15040	15040	15040	0
240	20231102	155500	1508363560	15040	15040	15040	15040	0
241	20231102	155400	1508363560	15040	15040	15040	15040	0
242	20231102	155300	1508363560	15040	15040	15040	15040	847
243	20231102	155200	1508363560	15040	15040	15040	15040	0
244	20231102	155100	1508363560	15040	15040	15040	15040	0
245	20231102	155000	1508363560	15040	15040	15040	15040	0
246	20231102	154900	1508363560	15040	15040	15040	15040	0
247	20231102	154800	1508363560	15040	15040	15040	15040	0
248	20231102	154700	1508363560	15040	15040	15040	15040	0
249	20231102	154600	1508363560	15040	15040	15040	15040	0
250	20231102	154500	1508363560	15040	15040	15040	15040	0
251	20231102	154400	1508363560	15040	15040	15040	15040	0
252	20231102	154300	1508363560	15040	15040	15040	15040	0
253	20231102	154200	1508363560	15040	15040	15040	15040	0
254	20231102	154100	1508363560	15040	15040	15040	15040	0
255	20231102	154000	1508363560	15040	15040	15040	15040	0
256	20231102	153900	1508363560	15040	15040	15040	15040	0
257	20231102	153800	1508363560	15040	15040	15040	15040	0
258	20231102	153700	1508363560	15040	15040	15040	15040	0
259	20231102	153600	1508363560	15040	15040	15040	15040	0
260	20231102	153500	1508363560	15040	15040	15040	15040	0
261	20231102	153400	1508363560	15040	15040	15040	15040	0
262	20231102	153300	1508363560	15040	15040	15040	15040	0
263	20231102	153200	1508363560	15040	15040	15040	15040	0
264	20231102	153100	1508363560	15040	15040	15040	15040	0
265	20231102	153000	1508363560	15040	15040	15040	15040	847
266	20231102	152900	1495624680	15000	15000	15000	15000	0
267	20231102	152800	1495624680	15000	15000	15000	15000	0
268	20231102	152700	1495624680	15000	15000	15000	15000	0
269	20231102	152600	1495624680	15000	15000	15000	15000	0
270	20231102	152500	1495624680	15000	15000	15000	15000	0
271	20231102	152400	1495624680	15000	15000	15000	15000	0
272	20231102	152300	1495624680	15000	15000	15000	15000	0
273	20231102	152200	1495624680	15000	15000	15000	15000	0
274	20231102	152100	1495624680	15000	15000	15000	15000	0
275	20231102	152000	1495624680	15000	15000	15000	15000	0
276	20231102	151900	1495624680	15000	15020	15040	15000	213
277	20231102	151800	1492425830	15020	15020	15030	15010	33
278	20231102	151700	1491930270	15020	15030	15030	15020	61
279	20231102	151600	1491013460	15030	15020	15030	15020	5
280	20231102	151500	1490938350	15020	15020	15020	15020	3
281	20231102	151400	1490893290	15030	15040	15040	15030	59
282	20231102	151300	1490006380	15030	15030	15030	15030	12
283	20231102	151200	1489826020	15030	15030	15030	15030	3
284	20231102	151100	1489780930	15030	15010	15030	15010	3
285	20231102	151000	1489735880	15000	15000	15000	15000	183
286	20231102	150900	1486990880	15010	15010	15010	15010	0
287	20231102	150800	1486990880	15010	15020	15020	15010	97
288	20231102	150700	1485534740	15030	15020	15030	15020	61
289	20231102	150600	1484618130	15020	15030	15030	15020	28
290	20231102	150500	1484197380	15030	15030	15030	15030	7
291	20231102	150400	1484092170	15020	15020	15020	15020	0
292	20231102	150300	1484092170	15020	15020	15020	15020	11
293	20231102	150200	1483926950	15010	15020	15040	15010	122
294	20231102	150100	1482094570	15020	15000	15020	15000	124
295	20231102	150000	1480234290	15000	15000	15000	15000	12
296	20231102	145900	1480054290	15000	15000	15000	15000	9
297	20231102	145800	1479919290	15000	14980	15000	14980	153
298	20231102	145700	1477625820	14990	14980	14990	14980	3
299	20231102	145600	1477580860	14990	14990	14990	14990	0
300	20231102	145500	1477580860	14990	14990	14990	14990	7
301	20231102	145400	1477475930	14990	14980	14990	14980	52
302	20231102	145300	1476696900	14990	14990	14990	14990	11
303	20231102	145200	1476532010	14990	14990	14990	14990	2
304	20231102	145100	1476502030	14980	14980	14980	14980	15
305	20231102	145000	1476277330	14990	14990	14990	14990	0
306	20231102	144900	1476277330	14990	14970	14990	14970	424
307	20231102	144800	1469925990	14980	14980	14980	14980	4
308	20231102	144700	1469866070	14980	14990	14990	14980	5
309	20231102	144600	1469791160	14960	14960	14960	14960	27
310	20231102	144500	1469387240	14960	14960	14960	14960	0
311	20231102	144400	1469387240	14960	14960	14960	14960	3
312	20231102	144300	1469342360	14960	14960	14960	14960	7
313	20231102	144200	1469237640	14970	14970	14970	14970	1
314	20231102	144100	1469222670	14980	14980	14980	14980	0
315	20231102	144000	1469222670	14980	14970	14980	14970	10
316	20231102	143900	1469072880	14940	14940	14940	14940	220
317	20231102	143800	1465786080	14930	14920	14930	14920	6
318	20231102	143700	1465696530	14930	14930	14930	14930	2
319	20231102	143600	1465666670	14880	14890	14890	14880	498
320	20231102	143500	1458256160	14950	14950	14950	14950	1
321	20231102	143400	1458241210	14840	14970	14970	14840	49
322	20231102	143300	1457511830	14980	14890	14980	14890	18
323	20231102	143200	1457243570	14900	14900	14900	14900	3
324	20231102	143100	1457198870	14900	14970	14970	14900	95
325	20231102	143000	1455776790	14970	14840	14970	14840	119
326	20231102	142900	1454010580	14900	14810	14950	14810	109
327	20231102	142800	1452395400	14820	14810	14820	14760	1140
328	20231102	142700	1435518370	14840	14890	14890	14840	1534
329	20231102	142600	1412744450	14890	14920	14920	14890	195
330	20231102	142500	1409836530	14910	14910	14910	14890	379
331	20231102	142400	1404189510	14920	14920	14920	14920	106
332	20231102	142300	1402607990	14940	14950	14950	14940	96
333	20231102	142200	1401172800	14950	14960	14970	14950	136
334	20231102	142100	1399138080	14960	14970	14970	14960	181
335	20231102	142000	1396429520	14970	14980	14980	14970	91
336	20231102	141900	1395066710	14980	15000	15000	14980	184
337	20231102	141800	1392309180	14990	15000	15000	14990	201
338	20231102	141700	1389295180	15000	14990	15000	14990	168
339	20231102	141600	1386776180	15000	15000	15000	15000	136
340	20231102	141500	1384736180	15010	15010	15020	15010	65
341	20231102	141400	1383760510	15010	15010	15040	15010	1089
342	20231102	141300	1367414070	15010	15010	15010	15010	100
343	20231102	141200	1365913070	15010	15010	15010	15010	201
344	20231102	141100	1362896060	15010	15030	15030	15010	665
345	20231102	141000	1352903160	15030	15030	15030	15030	303
346	20231102	140900	1348349070	15030	15030	15030	15030	401
347	20231102	140800	1342322040	15040	15030	15040	15020	320
348	20231102	140700	1337513210	15040	15040	15040	15040	163
349	20231102	140600	1335061690	15050	15060	15060	15050	78
350	20231102	140500	1333887580	15070	15070	15080	15070	268
351	20231102	140400	1329848800	15070	15070	15070	15070	2
352	20231102	140300	1329818660	15060	15060	15060	15060	0
353	20231102	140200	1329818660	15060	15070	15070	15060	22
354	20231102	140100	1329487320	15070	15070	15070	15070	3
355	20231102	140000	1329442110	15070	15070	15070	15070	2
356	20231102	135900	1329411970	15060	15060	15060	15060	0
357	20231102	135800	1329411970	15060	15050	15060	15050	82
358	20231102	135700	1328177680	15050	15070	15070	15050	18
359	20231102	135600	1327906670	15070	15070	15070	15060	5
360	20231102	135500	1327831330	15060	15060	15060	15060	3
361	20231102	135400	1327786150	15050	15050	15050	15050	38
362	20231102	135300	1327214250	15050	15050	15050	15050	5
363	20231102	135200	1327139000	15050	15060	15060	15050	12
364	20231102	135100	1326958360	15060	15060	15060	15060	2
365	20231102	135000	1326928240	15060	15060	15060	15060	5
366	20231102	134900	1326852940	15060	15060	15060	15060	0
367	20231102	134800	1326852940	15060	15070	15070	15060	13
368	20231102	134700	1326657140	15070	15070	15070	15070	303
369	20231102	134600	1322090930	15060	15070	15070	15060	5
370	20231102	134500	1322015600	15070	15060	15070	15060	207
371	20231102	134400	1318896130	15070	15070	15070	15070	3
372	20231102	134300	1318850920	15070	15070	15070	15060	18
373	20231102	134200	1318579680	15070	15070	15070	15070	103
374	20231102	134100	1317027470	15060	15060	15060	15060	56
375	20231102	134000	1316184110	15050	15050	15050	15050	10
376	20231102	133900	1316033610	15030	15030	15030	15030	14
377	20231102	133800	1315823190	15030	15030	15030	15030	50
378	20231102	133700	1315071690	15020	15030	15030	15020	9
379	20231102	133600	1314936480	15030	15030	15030	15030	6
380	20231102	133500	1314846300	15030	15030	15030	15030	10
381	20231102	133400	1314696000	15030	15030	15030	15030	0
382	20231102	133300	1314696000	15030	15030	15030	15030	0
383	20231102	133200	1314696000	15030	15030	15030	15030	0
384	20231102	133100	1314696000	15030	15030	15030	15030	0
385	20231102	133000	1314696000	15030	15020	15030	15020	72
386	20231102	132900	1313614350	15010	15010	15010	15010	0
387	20231102	132800	1313614350	15010	15010	15010	15010	0
388	20231102	132700	1313614350	15010	15010	15010	14990	702
389	20231102	132600	1303085630	15010	15010	15010	15010	9
390	20231102	132500	1302950540	15000	15020	15020	15000	996
391	20231102	132400	1288010360	15020	15020	15020	15020	4
392	20231102	132300	1287950280	15020	15020	15020	15020	4
393	20231102	132200	1287890200	15020	15030	15030	15020	7
394	20231102	132100	1287785050	15020	15020	15020	15020	0
395	20231102	132000	1287785050	15020	15020	15020	15020	0
396	20231102	131900	1287785050	15020	15030	15030	15020	16
397	20231102	131800	1287544600	15000	15000	15000	15000	0
398	20231102	131700	1287544600	15000	15060	15060	15000	29
399	20231102	131600	1287108550	15070	15060	15070	15060	121
400	20231102	131500	1285285280	15060	15060	15060	15060	1
401	20231102	131400	1285270220	15030	15030	15030	15030	0
402	20231102	131300	1285270220	15030	15030	15030	15030	0
403	20231102	131200	1285270220	15030	15030	15030	15030	0
404	20231102	131100	1285270220	15030	15030	15030	15030	0
405	20231102	131000	1285270220	15030	15080	15080	15000	484
406	20231102	130900	1278003770	15090	15090	15090	15090	0
407	20231102	130800	1278003770	15090	15090	15090	15090	0
408	20231102	130700	1278003770	15090	15090	15090	15090	0
409	20231102	130600	1278003770	15090	15090	15090	15090	0
410	20231102	130500	1278003770	15090	15090	15090	15090	0
411	20231102	130400	1278003770	15090	15090	15090	15090	80
412	20231102	130300	1276796570	15090	15060	15090	15050	47
413	20231102	130200	1276088380	15070	15070	15070	15070	8
414	20231102	130100	1275967820	15090	15090	15090	15090	0
415	20231102	130000	1275967820	15090	15090	15090	15090	300
416	20231102	125900	1271440820	15050	15050	15090	15050	5
417	20231102	125800	1271365530	15050	15050	15050	15050	225
418	20231102	125700	1267979280	15040	15040	15040	15040	0
419	20231102	125600	1267979280	15040	15040	15040	15040	23
420	20231102	125500	1267633360	15090	15090	15090	15090	1
421	20231102	125400	1267618270	15040	15040	15040	15040	0
422	20231102	125300	1267618270	15040	15040	15040	15040	0
423	20231102	125200	1267618270	15040	15040	15040	15040	64
424	20231102	125100	1266655710	15040	15050	15050	15040	200
425	20231102	125000	1263647480	15040	15040	15040	15040	0
426	20231102	124900	1263647480	15040	15040	15040	15040	0
427	20231102	124800	1263647480	15040	15060	15060	15030	403
428	20231102	124700	1257581990	15100	15090	15100	15090	8
429	20231102	124600	1257461240	15100	15100	15100	15100	2
430	20231102	124500	1257431040	15090	15090	15090	15090	64
431	20231102	124400	1256465280	15090	15090	15090	15090	1
432	20231102	124300	1256450190	15010	15010	15010	15010	0
433	20231102	124200	1256450190	15010	15010	15010	15010	9
434	20231102	124100	1256315100	15050	15140	15140	15030	438
435	20231102	124000	1249726630	15040	15040	15050	15040	229
436	20231102	123900	1246280990	14920	14900	14920	14900	6
437	20231102	123800	1246191530	15050	15010	15070	14800	1542
438	20231102	123700	1223182710	15000	15000	15000	15000	0
439	20231102	123600	1223182710	15000	15000	15000	15000	315
440	20231102	123500	1218457710	15000	15010	15010	15000	350
441	20231102	123400	1213207210	15000	15090	15090	15000	742
442	20231102	123300	1202044640	15100	15150	15150	15100	350
443	20231102	123200	1196751370	15150	15150	15150	15150	0
444	20231102	123100	1196751370	15150	15150	15150	15150	5
445	20231102	123000	1196675620	15150	15120	15150	15120	61
446	20231102	122900	1195752700	15120	15120	15120	15110	102
447	20231102	122800	1194210480	15120	15130	15130	15120	17
448	20231102	122700	1193953390	15150	15200	15200	15150	309
449	20231102	122600	1189265490	15210	15210	15210	15210	0
450	20231102	122500	1189265490	15210	15210	15210	15200	175
451	20231102	122400	1186604990	15210	15250	15250	15210	45
452	20231102	122300	1185919060	15270	15280	15280	15270	18
453	20231102	122200	1185644070	15290	15300	15310	15290	449
454	20231102	122100	1178775540	15310	15330	15330	15310	157
455	20231102	122000	1176371640	15330	15330	15330	15330	813
456	20231102	121900	1163908350	15330	15330	15330	15310	67
457	20231102	121800	1162881620	15350	15360	15360	15340	134
458	20231102	121700	1160824990	15370	15380	15390	15370	46
459	20231102	121600	1160117640	15390	15380	15390	15370	192
460	20231102	121500	1157163270	15380	15380	15390	15370	236
461	20231102	121400	1153533170	15380	15370	15380	15370	196
462	20231102	121300	1150518940	15370	15370	15380	15370	279
463	20231102	121200	1146228360	15380	15370	15380	15360	181
464	20231102	121100	1143446420	15380	15370	15380	15370	76
465	20231102	121000	1142277790	15370	15360	15380	15350	287
466	20231102	120900	1137869220	15360	15350	15360	15340	825
467	20231102	120800	1125203990	15350	15350	15370	15340	313
468	20231102	120700	1120397420	15340	15350	15350	15340	125
469	20231102	120600	1118478700	15360	15330	15360	15330	159
470	20231102	120500	1116039150	15330	15340	15340	15330	372
471	20231102	120400	1110333350	15330	15330	15340	15330	184
472	20231102	120300	1107511260	15330	15340	15340	15330	254
473	20231102	120200	1103614910	15340	15340	15340	15330	169
474	20231102	120100	1101022700	15330	15340	15340	15330	110
475	20231102	120000	1099335880	15340	15340	15340	15300	675
476	20231102	115900	1089001450	15320	15290	15340	15290	1405
477	20231102	115800	1067497020	15300	15300	15300	15300	354
478	20231102	115700	1062080820	15300	15290	15300	15290	124
479	20231102	115600	1060184300	15290	15280	15290	15280	335
480	20231102	115500	1055062410	15280	15280	15280	15270	168
481	20231102	115400	1052495380	15280	15270	15280	15270	247
482	20231102	115300	1048721870	15280	15250	15280	15250	180
483	20231102	115200	1045974250	15240	15230	15250	15230	199
484	20231102	115100	1042939870	15230	15250	15250	15230	398
485	20231102	115000	1036872110	15220	15230	15250	15220	2854
486	20231102	114900	993375890	15230	15230	15230	15230	164
487	20231102	114800	990878170	15230	15230	15230	15220	308
488	20231102	114700	986187380	15220	15220	15230	15210	175
489	20231102	114600	983525140	15230	15230	15230	15220	260
490	20231102	114500	979565640	15210	15220	15230	15210	199
491	20231102	114400	976535410	15210	15240	15240	15210	262
492	20231102	114300	972543510	15240	15230	15240	15230	99
493	20231102	114200	971035130	15230	15220	15240	15210	296
494	20231102	114100	966525660	15240	15210	15240	15190	272
495	20231102	114000	962386670	15230	15270	15270	15230	143
496	20231102	113900	960204670	15240	15260	15270	15240	284
497	20231102	113800	955869440	15260	15260	15270	15250	333
498	20231102	113700	950786580	15260	15260	15260	15250	59
499	20231102	113600	949886290	15270	15250	15270	15240	827
500	20231102	113500	937275110	15250	15250	15250	15250	308
501	20231102	113400	932578110	15250	15250	15260	15240	294
502	20231102	113300	928094400	15250	15270	15270	15250	61
503	20231102	113200	927163630	15240	15280	15280	15240	137
504	20231102	113100	925071720	15280	15250	15280	15250	407
505	20231102	113000	918862210	15250	15220	15250	15210	117
506	20231102	112900	917079870	15220	15220	15240	15220	386
507	20231102	112800	911201100	15230	15230	15230	15220	212
508	20231102	112700	907972890	15230	15230	15250	15220	249
509	20231102	112600	904178600	15240	15240	15240	15230	242
510	20231102	112500	900490760	15240	15240	15240	15240	78
511	20231102	112400	899302040	15250	15200	15250	15200	1538
512	20231102	112300	875862430	15190	15210	15210	15190	848
513	20231102	112200	862972370	15210	15200	15210	15200	336
514	20231102	112100	857863460	15200	15200	15200	15200	186
515	20231102	112000	855036260	15200	15200	15200	15160	102
516	20231102	111900	853486860	15160	15150	15170	15150	1612
517	20231102	111800	829041520	15150	15140	15150	15140	289
518	20231102	111700	824664560	15140	15110	15140	15110	388
519	20231102	111600	818793580	15120	15090	15140	15090	540
520	20231102	111500	810633770	15030	15090	15090	15030	488
521	20231102	111400	803273780	15100	15100	15100	15070	499
522	20231102	111300	795743160	15070	15070	15080	15060	738
523	20231102	111200	784616260	15070	15070	15070	15040	547
524	20231102	111100	776374670	15080	15020	15080	15020	2679
525	20231102	111000	736074070	15010	15000	15020	14990	299
526	20231102	110900	731586340	15000	15000	15020	15000	41
527	20231102	110800	730970850	15000	15030	15030	14980	317
528	20231102	110700	726218990	15020	15030	15030	14990	506
529	20231102	110600	718620060	15030	15020	15030	15020	353
530	20231102	110500	713317970	15030	14990	15030	14990	664
531	20231102	110400	703341210	14990	15000	15010	14990	477
532	20231102	110300	696185830	15000	14970	15000	14950	1069
533	20231102	110200	680158030	14970	14910	14970	14900	319
534	20231102	110100	675391660	14940	14950	14950	14900	939
535	20231102	110000	661358530	14910	14740	14940	14740	6237
536	20231102	105900	569101420	14740	14730	14740	14710	912
537	20231102	105800	555666760	14730	14730	14730	14730	2
538	20231102	105700	555637300	14730	14720	14730	14720	4
539	20231102	105600	555578390	14730	14730	14730	14730	13
540	20231102	105500	555386900	14730	14730	14730	14730	498
541	20231102	105400	548051360	14720	14720	14720	14720	185
542	20231102	105300	545328160	14720	14720	14720	14720	77
543	20231102	105200	544194720	14720	14720	14720	14720	0
544	20231102	105100	544194720	14720	14720	14720	14670	263
545	20231102	105000	540334860	14700	14680	14700	14680	156
546	20231102	104900	538043660	14700	14700	14700	14700	176
547	20231102	104800	535456460	14720	14720	14720	14720	2
548	20231102	104700	535427020	14730	14730	14730	14730	0
549	20231102	104600	535427020	14730	14730	14730	14730	109
550	20231102	104500	533821450	14730	14730	14730	14730	0
551	20231102	104400	533821450	14730	14730	14730	14730	0
552	20231102	104300	533821450	14730	14730	14730	14730	0
553	20231102	104200	533821450	14730	14730	14730	14730	2
554	20231102	104100	533791990	14730	14730	14730	14730	1
555	20231102	104000	533777260	14730	14730	14730	14730	1
556	20231102	103900	533762530	14700	14730	14740	14700	67
557	20231102	103800	532775470	14730	14730	14730	14730	1
558	20231102	103700	532760740	14730	14730	14730	14730	0
559	20231102	103600	532760740	14730	14720	14730	14720	200
560	20231102	103500	529815780	14720	14720	14720	14720	0
561	20231102	103400	529815780	14720	14730	14730	14720	2
562	20231102	103300	529786330	14740	14740	14740	14740	0
563	20231102	103200	529786330	14740	14740	14740	14740	0
564	20231102	103100	529786330	14740	14740	14740	14740	10
565	20231102	103000	529638930	14740	14730	14740	14730	330
566	20231102	102900	524776720	14720	14730	14730	14720	34
567	20231102	102800	524276230	14740	14740	14740	14740	0
568	20231102	102700	524276230	14740	14740	14740	14740	0
569	20231102	102600	524276230	14740	14740	14740	14740	0
570	20231102	102500	524276230	14740	14740	14740	14740	165
571	20231102	102400	521844130	14740	14740	14740	14740	0
572	20231102	102300	521844130	14740	14740	14740	14740	0
573	20231102	102200	521844130	14740	14740	14740	14740	5
574	20231102	102100	521770430	14740	14720	14740	14720	676
575	20231102	102000	511812130	14680	14680	14680	14680	0
576	20231102	101900	511812130	14680	14710	14710	14680	55
577	20231102	101800	511003230	14750	14750	14750	14750	4
578	20231102	101700	510944230	14750	14750	14750	14750	0
579	20231102	101600	510944230	14750	14750	14750	14750	0
580	20231102	101500	510944230	14750	14720	14750	14660	1241
581	20231102	101400	492664780	14650	14650	14660	14650	816
582	20231102	101300	480710370	14650	14690	14700	14650	3623
583	20231102	101200	427479150	14690	14670	14690	14670	1531
584	20231102	101100	405004670	14670	14670	14670	14670	10
585	20231102	101000	404857970	14670	14670	14670	14670	0
586	20231102	100900	404857970	14670	14670	14670	14670	30
587	20231102	100800	404417870	14680	14680	14680	14680	4
588	20231102	100700	404359150	14680	14640	14680	14640	15
589	20231102	100600	404139150	14640	14640	14640	14640	30
590	20231102	100500	403699950	14640	14680	14680	14640	8
591	20231102	100400	403582670	14680	14680	14680	14680	0
592	20231102	100300	403582670	14680	14680	14680	14680	0
593	20231102	100200	403582670	14680	14680	14680	14680	7
594	20231102	100100	403479910	14690	14690	14690	14690	40
595	20231102	100000	402892310	14690	14680	14690	14680	169
596	20231102	095900	400411340	14680	14650	14680	14650	115
597	20231102	095800	398726540	14620	14620	14620	14620	0
598	20231102	095700	398726540	14620	14620	14620	14620	0
599	20231102	095600	398726540	14620	14640	14640	14620	200
600	20231102	095500	395801520	14640	14640	14640	14640	1
601	20231102	095400	395786880	14650	14650	14650	14650	0
602	20231102	095300	395786880	14650	14650	14650	14650	0
603	20231102	095200	395786880	14650	14650	14650	14650	0
604	20231102	095100	395786880	14650	14650	14650	14650	0
605	20231102	095000	395786880	14650	14650	14650	14650	28
606	20231102	094900	395376680	14650	14640	14650	14640	9
607	20231102	094800	395244910	14620	14620	14620	14620	0
608	20231102	094700	395244910	14620	14620	14620	14620	8
609	20231102	094600	395127950	14620	14680	14680	14620	16
610	20231102	094500	394893730	14680	14630	14680	14630	92
611	20231102	094400	393543270	14630	14650	14650	14630	15
612	20231102	094300	393323580	14660	14670	14670	14660	24
613	20231102	094200	392971620	14670	14680	14680	14670	13
614	20231102	094100	392780900	14700	14700	14700	14700	0
615	20231102	094000	392780900	14700	14700	14700	14700	0
616	20231102	093900	392780900	14700	14700	14700	14700	0
617	20231102	093800	392780900	14700	14700	14700	14700	0
618	20231102	093700	392780900	14700	14690	14710	14690	1468
619	20231102	093600	371199460	14650	14650	14650	14650	414
620	20231102	093500	365134360	14630	14620	14630	14620	1072
621	20231102	093400	349451050	14630	14620	14630	14620	22
622	20231102	093300	349129390	14630	14630	14630	14620	12
623	20231102	093200	348953840	14620	14630	14630	14620	105
624	20231102	093100	347418650	14620	14620	14620	14610	100
625	20231102	093000	345957150	14620	14620	14620	14620	194
626	20231102	092900	343120870	14630	14690	14690	14630	1355
627	20231102	092800	323262320	14700	14710	14710	14700	260
628	20231102	092700	319440270	14700	14700	14700	14700	9
629	20231102	092600	319307970	14700	14700	14700	14700	0
630	20231102	092500	319307970	14700	14710	14720	14700	306
631	20231102	092400	314808020	14720	14700	14720	14700	148
632	20231102	092300	312630540	14700	14710	14710	14700	134
633	20231102	092200	310660640	14730	14730	14730	14730	201
634	20231102	092100	307699910	14740	14740	14740	14740	0
635	20231102	092000	307699910	14740	14730	14740	14720	136
636	20231102	091900	305696540	14730	14750	14750	14730	307
637	20231102	091800	301173030	14760	14660	14760	14640	4483
638	20231102	091700	235213490	14640	14650	14650	14640	100
639	20231102	091600	233748990	14660	14660	14660	14660	17
640	20231102	091500	233499770	14690	14660	14690	14660	7
641	20231102	091400	233397100	14660	14660	14660	14660	3
642	20231102	091300	233353120	14700	14660	14700	14640	230
643	20231102	091200	229978400	14700	14700	14700	14700	8
644	20231102	091100	229860800	14700	14710	14710	14700	264
645	20231102	091000	225979910	14730	14640	14730	14640	3892
646	20231102	090900	168810770	14640	14640	14650	14610	116
647	20231102	090800	167112040	14600	14680	14680	14600	323
648	20231102	090700	162370480	14670	14600	14670	14550	1341
649	20231102	090600	142754070	14580	14550	14580	14550	51
650	20231102	090500	142011990	14520	14610	14610	14510	1221
651	20231102	090400	124259480	14610	14620	14620	14540	88
652	20231102	090300	122973690	14620	14510	14620	14510	4066
653	20231102	090200	63729800	14500	14470	14500	14470	1995
654	20231102	090100	34839540	14480	14390	14480	14390	951
655	20231102	090000	21094510	14430	14500	14500	14400	1456