KissMeData/115960/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201000	770603960	15270	15270	15270	15270	1203
3	20231107	200900	770603960	15270	15270	15270	15270	0
4	20231107	200800	770603960	15270	15270	15270	15270	0
5	20231107	200700	770603960	15270	15270	15270	15270	0
6	20231107	200600	770603960	15270	15270	15270	15270	0
7	20231107	200500	770603960	15270	15270	15270	15270	0
8	20231107	200400	770603960	15270	15270	15270	15270	0
9	20231107	200300	770603960	15270	15270	15270	15270	0
10	20231107	200200	770603960	15270	15270	15270	15270	0
11	20231107	200100	770603960	15270	15270	15270	15270	0
12	20231107	200000	770603960	15270	15270	15270	15270	0
13	20231107	195900	770603960	15270	15270	15270	15270	0
14	20231107	195800	770603960	15270	15270	15270	15270	0
15	20231107	195700	770603960	15270	15270	15270	15270	0
16	20231107	195600	770603960	15270	15270	15270	15270	0
17	20231107	195500	770603960	15270	15270	15270	15270	0
18	20231107	195400	770603960	15270	15270	15270	15270	0
19	20231107	195300	770603960	15270	15270	15270	15270	0
20	20231107	195200	770603960	15270	15270	15270	15270	0
21	20231107	195100	770603960	15270	15270	15270	15270	0
22	20231107	195000	770603960	15270	15270	15270	15270	0
23	20231107	194900	770603960	15270	15270	15270	15270	0
24	20231107	194800	770603960	15270	15270	15270	15270	0
25	20231107	194700	770603960	15270	15270	15270	15270	0
26	20231107	194600	770603960	15270	15270	15270	15270	0
27	20231107	194500	770603960	15270	15270	15270	15270	0
28	20231107	194400	770603960	15270	15270	15270	15270	0
29	20231107	194300	770603960	15270	15270	15270	15270	0
30	20231107	194200	770603960	15270	15270	15270	15270	0
31	20231107	194100	770603960	15270	15270	15270	15270	0
32	20231107	194000	770603960	15270	15270	15270	15270	1203
33	20231107	193900	770603960	15270	15270	15270	15270	0
34	20231107	193800	770603960	15270	15270	15270	15270	0
35	20231107	193700	770603960	15270	15270	15270	15270	0
36	20231107	193600	770603960	15270	15270	15270	15270	0
37	20231107	193500	770603960	15270	15270	15270	15270	0
38	20231107	193400	770603960	15270	15270	15270	15270	0
39	20231107	193300	770603960	15270	15270	15270	15270	0
40	20231107	193200	770603960	15270	15270	15270	15270	0
41	20231107	193100	770603960	15270	15270	15270	15270	0
42	20231107	193000	770603960	15270	15270	15270	15270	0
43	20231107	192900	770603960	15270	15270	15270	15270	0
44	20231107	192800	770603960	15270	15270	15270	15270	0
45	20231107	192700	770603960	15270	15270	15270	15270	0
46	20231107	192600	770603960	15270	15270	15270	15270	0
47	20231107	192500	770603960	15270	15270	15270	15270	0
48	20231107	192400	770603960	15270	15270	15270	15270	0
49	20231107	192300	770603960	15270	15270	15270	15270	0
50	20231107	192200	770603960	15270	15270	15270	15270	0
51	20231107	192100	770603960	15270	15270	15270	15270	0
52	20231107	192000	770603960	15270	15270	15270	15270	0
53	20231107	191900	770603960	15270	15270	15270	15270	0
54	20231107	191800	770603960	15270	15270	15270	15270	0
55	20231107	191700	770603960	15270	15270	15270	15270	0
56	20231107	191600	770603960	15270	15270	15270	15270	0
57	20231107	191500	770603960	15270	15270	15270	15270	0
58	20231107	191400	770603960	15270	15270	15270	15270	0
59	20231107	191300	770603960	15270	15270	15270	15270	0
60	20231107	191200	770603960	15270	15270	15270	15270	0
61	20231107	191100	770603960	15270	15270	15270	15270	0
62	20231107	191000	770603960	15270	15270	15270	15270	1203
63	20231107	190900	770603960	15270	15270	15270	15270	0
64	20231107	190800	770603960	15270	15270	15270	15270	0
65	20231107	190700	770603960	15270	15270	15270	15270	0
66	20231107	190600	770603960	15270	15270	15270	15270	0
67	20231107	190500	770603960	15270	15270	15270	15270	0
68	20231107	190400	770603960	15270	15270	15270	15270	0
69	20231107	190300	770603960	15270	15270	15270	15270	0
70	20231107	190200	770603960	15270	15270	15270	15270	0
71	20231107	190100	770603960	15270	15270	15270	15270	0
72	20231107	190000	770603960	15270	15270	15270	15270	0
73	20231107	185900	770603960	15270	15270	15270	15270	0
74	20231107	185800	770603960	15270	15270	15270	15270	0
75	20231107	185700	770603960	15270	15270	15270	15270	0
76	20231107	185600	770603960	15270	15270	15270	15270	0
77	20231107	185500	770603960	15270	15270	15270	15270	0
78	20231107	185400	770603960	15270	15270	15270	15270	0
79	20231107	185300	770603960	15270	15270	15270	15270	0
80	20231107	185200	770603960	15270	15270	15270	15270	0
81	20231107	185100	770603960	15270	15270	15270	15270	0
82	20231107	185000	770603960	15270	15270	15270	15270	0
83	20231107	184900	770603960	15270	15270	15270	15270	0
84	20231107	184800	770603960	15270	15270	15270	15270	0
85	20231107	184700	770603960	15270	15270	15270	15270	0
86	20231107	184600	770603960	15270	15270	15270	15270	0
87	20231107	184500	770603960	15270	15270	15270	15270	0
88	20231107	184400	770603960	15270	15270	15270	15270	0
89	20231107	184300	770603960	15270	15270	15270	15270	0
90	20231107	184200	770603960	15270	15270	15270	15270	0
91	20231107	184100	770603960	15270	15270	15270	15270	0
92	20231107	184000	770603960	15270	15270	15270	15270	1203
93	20231107	183900	770603960	15270	15270	15270	15270	0
94	20231107	183800	770603960	15270	15270	15270	15270	0
95	20231107	183700	770603960	15270	15270	15270	15270	0
96	20231107	183600	770603960	15270	15270	15270	15270	0
97	20231107	183500	770603960	15270	15270	15270	15270	0
98	20231107	183400	770603960	15270	15270	15270	15270	0
99	20231107	183300	770603960	15270	15270	15270	15270	0
100	20231107	183200	770603960	15270	15270	15270	15270	0
101	20231107	183100	770603960	15270	15270	15270	15270	0
102	20231107	183000	770603960	15270	15270	15270	15270	0
103	20231107	182900	770603960	15270	15270	15270	15270	0
104	20231107	182800	770603960	15270	15270	15270	15270	0
105	20231107	182700	770603960	15270	15270	15270	15270	0
106	20231107	182600	770603960	15270	15270	15270	15270	0
107	20231107	182500	770603960	15270	15270	15270	15270	0
108	20231107	182400	770603960	15270	15270	15270	15270	0
109	20231107	182300	770603960	15270	15270	15270	15270	0
110	20231107	182200	770603960	15270	15270	15270	15270	0
111	20231107	182100	770603960	15270	15270	15270	15270	0
112	20231107	182000	770603960	15270	15270	15270	15270	0
113	20231107	181900	770603960	15270	15270	15270	15270	0
114	20231107	181800	770603960	15270	15270	15270	15270	0
115	20231107	181700	770603960	15270	15270	15270	15270	0
116	20231107	181600	770603960	15270	15270	15270	15270	0
117	20231107	181500	770603960	15270	15270	15270	15270	0
118	20231107	181400	770603960	15270	15270	15270	15270	0
119	20231107	181300	770603960	15270	15270	15270	15270	0
120	20231107	181200	770603960	15270	15270	15270	15270	0
121	20231107	181100	770603960	15270	15270	15270	15270	0
122	20231107	181000	770603960	15270	15270	15270	15270	1203
123	20231107	180900	770603960	15270	15270	15270	15270	0
124	20231107	180800	770603960	15270	15270	15270	15270	0
125	20231107	180700	770603960	15270	15270	15270	15270	0
126	20231107	180600	770603960	15270	15270	15270	15270	0
127	20231107	180500	770603960	15270	15270	15270	15270	0
128	20231107	180400	770603960	15270	15270	15270	15270	0
129	20231107	180300	770603960	15270	15270	15270	15270	0
130	20231107	180200	770603960	15270	15270	15270	15270	0
131	20231107	180100	770603960	15270	15270	15270	15270	0
132	20231107	180000	770603960	15270	15270	15270	15270	0
133	20231107	175900	770603960	15270	15270	15270	15270	0
134	20231107	175800	770603960	15270	15270	15270	15270	0
135	20231107	175700	770603960	15270	15270	15270	15270	0
136	20231107	175600	770603960	15270	15270	15270	15270	0
137	20231107	175500	770603960	15270	15270	15270	15270	0
138	20231107	175400	770603960	15270	15270	15270	15270	0
139	20231107	175300	770603960	15270	15270	15270	15270	0
140	20231107	175200	770603960	15270	15270	15270	15270	0
141	20231107	175100	770603960	15270	15270	15270	15270	0
142	20231107	175000	770603960	15270	15270	15270	15270	0
143	20231107	174900	770603960	15270	15270	15270	15270	0
144	20231107	174800	770603960	15270	15270	15270	15270	0
145	20231107	174700	770603960	15270	15270	15270	15270	0
146	20231107	174600	770603960	15270	15270	15270	15270	0
147	20231107	174500	770603960	15270	15270	15270	15270	0
148	20231107	174400	770603960	15270	15270	15270	15270	0
149	20231107	174300	770603960	15270	15270	15270	15270	0
150	20231107	174200	770603960	15270	15270	15270	15270	0
151	20231107	174100	770603960	15270	15270	15270	15270	0
152	20231107	174000	770603960	15270	15270	15270	15270	1203
153	20231107	173900	770603960	15270	15270	15270	15270	0
154	20231107	173800	770603960	15270	15270	15270	15270	0
155	20231107	173700	770603960	15270	15270	15270	15270	0
156	20231107	173600	770603960	15270	15270	15270	15270	0
157	20231107	173500	770603960	15270	15270	15270	15270	0
158	20231107	173400	770603960	15270	15270	15270	15270	0
159	20231107	173300	770603960	15270	15270	15270	15270	0
160	20231107	173200	770603960	15270	15270	15270	15270	0
161	20231107	173100	770603960	15270	15270	15270	15270	0
162	20231107	173000	770603960	15270	15270	15270	15270	0
163	20231107	172900	770603960	15270	15270	15270	15270	0
164	20231107	172800	770603960	15270	15270	15270	15270	0
165	20231107	172700	770603960	15270	15270	15270	15270	0
166	20231107	172600	770603960	15270	15270	15270	15270	0
167	20231107	172500	770603960	15270	15270	15270	15270	0
168	20231107	172400	770603960	15270	15270	15270	15270	0
169	20231107	172300	770603960	15270	15270	15270	15270	0
170	20231107	172200	770603960	15270	15270	15270	15270	0
171	20231107	172100	770603960	15270	15270	15270	15270	0
172	20231107	172000	770603960	15270	15270	15270	15270	0
173	20231107	171900	770603960	15270	15270	15270	15270	0
174	20231107	171800	770603960	15270	15270	15270	15270	0
175	20231107	171700	770603960	15270	15270	15270	15270	0
176	20231107	171600	770603960	15270	15270	15270	15270	0
177	20231107	171500	770603960	15270	15270	15270	15270	0
178	20231107	171400	770603960	15270	15270	15270	15270	0
179	20231107	171300	770603960	15270	15270	15270	15270	0
180	20231107	171200	770603960	15270	15270	15270	15270	0
181	20231107	171100	770603960	15270	15270	15270	15270	0
182	20231107	171000	770603960	15270	15270	15270	15270	1203
183	20231107	170900	770603960	15270	15270	15270	15270	0
184	20231107	170800	770603960	15270	15270	15270	15270	0
185	20231107	170700	770603960	15270	15270	15270	15270	0
186	20231107	170600	770603960	15270	15270	15270	15270	0
187	20231107	170500	770603960	15270	15270	15270	15270	0
188	20231107	170400	770603960	15270	15270	15270	15270	0
189	20231107	170300	770603960	15270	15270	15270	15270	0
190	20231107	170200	770603960	15270	15270	15270	15270	0
191	20231107	170100	770603960	15270	15270	15270	15270	0
192	20231107	170000	770603960	15270	15270	15270	15270	0
193	20231107	165900	770603960	15270	15270	15270	15270	0
194	20231107	165800	770603960	15270	15270	15270	15270	0
195	20231107	165700	770603960	15270	15270	15270	15270	0
196	20231107	165600	770603960	15270	15270	15270	15270	0
197	20231107	165500	770603960	15270	15270	15270	15270	0
198	20231107	165400	770603960	15270	15270	15270	15270	0
199	20231107	165300	770603960	15270	15270	15270	15270	0
200	20231107	165200	770603960	15270	15270	15270	15270	0
201	20231107	165100	770603960	15270	15270	15270	15270	0
202	20231107	165000	770603960	15270	15270	15270	15270	0
203	20231107	164900	770603960	15270	15270	15270	15270	0
204	20231107	164800	770603960	15270	15270	15270	15270	0
205	20231107	164700	770603960	15270	15270	15270	15270	0
206	20231107	164600	770603960	15270	15270	15270	15270	0
207	20231107	164500	770603960	15270	15270	15270	15270	0
208	20231107	164400	770603960	15270	15270	15270	15270	0
209	20231107	164300	770603960	15270	15270	15270	15270	0
210	20231107	164200	770603960	15270	15270	15270	15270	0
211	20231107	164100	770603960	15270	15270	15270	15270	0
212	20231107	164000	770603960	15270	15270	15270	15270	1203
213	20231107	163900	770603960	15270	15270	15270	15270	0
214	20231107	163800	770603960	15270	15270	15270	15270	0
215	20231107	163700	770603960	15270	15270	15270	15270	0
216	20231107	163600	770603960	15270	15270	15270	15270	0
217	20231107	163500	770603960	15270	15270	15270	15270	0
218	20231107	163400	770603960	15270	15270	15270	15270	0
219	20231107	163300	770603960	15270	15270	15270	15270	0
220	20231107	163200	770603960	15270	15270	15270	15270	0
221	20231107	163100	770603960	15270	15270	15270	15270	0
222	20231107	163000	770603960	15270	15270	15270	15270	0
223	20231107	162900	770603960	15270	15270	15270	15270	0
224	20231107	162800	770603960	15270	15270	15270	15270	0
225	20231107	162700	770603960	15270	15270	15270	15270	0
226	20231107	162600	770603960	15270	15270	15270	15270	0
227	20231107	162500	770603960	15270	15270	15270	15270	0
228	20231107	162400	770603960	15270	15270	15270	15270	0
229	20231107	162300	770603960	15270	15270	15270	15270	0
230	20231107	162200	770603960	15270	15270	15270	15270	0
231	20231107	162100	770603960	15270	15270	15270	15270	0
232	20231107	162000	770603960	15270	15270	15270	15270	0
233	20231107	161900	770603960	15270	15270	15270	15270	0
234	20231107	161800	770603960	15270	15270	15270	15270	0
235	20231107	161700	770603960	15270	15270	15270	15270	0
236	20231107	161600	770603960	15270	15270	15270	15270	0
237	20231107	161500	770603960	15270	15270	15270	15270	0
238	20231107	161400	770603960	15270	15270	15270	15270	0
239	20231107	161300	770603960	15270	15270	15270	15270	0
240	20231107	161200	770603960	15270	15270	15270	15270	0
241	20231107	161100	770603960	15270	15270	15270	15270	0
242	20231107	161000	770603960	15270	15270	15270	15270	1203
243	20231107	160900	770603960	15270	15270	15270	15270	0
244	20231107	160800	770603960	15270	15270	15270	15270	0
245	20231107	160700	770603960	15270	15270	15270	15270	0
246	20231107	160600	770603960	15270	15270	15270	15270	0
247	20231107	160500	770603960	15270	15270	15270	15270	0
248	20231107	160400	770603960	15270	15270	15270	15270	0
249	20231107	160300	770603960	15270	15270	15270	15270	0
250	20231107	160200	770603960	15270	15270	15270	15270	0
251	20231107	160100	770603960	15270	15270	15270	15270	0
252	20231107	160000	770603960	15270	15270	15270	15270	0
253	20231107	155900	770603960	15270	15270	15270	15270	0
254	20231107	155800	770603960	15270	15270	15270	15270	0
255	20231107	155700	770603960	15270	15270	15270	15270	0
256	20231107	155600	770603960	15270	15270	15270	15270	0
257	20231107	155500	770603960	15270	15270	15270	15270	0
258	20231107	155400	770603960	15270	15270	15270	15270	0
259	20231107	155300	770603960	15270	15270	15270	15270	0
260	20231107	155200	770603960	15270	15270	15270	15270	0
261	20231107	155100	770603960	15270	15270	15270	15270	0
262	20231107	155000	770603960	15270	15270	15270	15270	0
263	20231107	154900	770603960	15270	15270	15270	15270	0
264	20231107	154800	770603960	15270	15270	15270	15270	0
265	20231107	154700	770603960	15270	15270	15270	15270	0
266	20231107	154600	770603960	15270	15270	15270	15270	0
267	20231107	154500	770603960	15270	15270	15270	15270	0
268	20231107	154400	770603960	15270	15270	15270	15270	0
269	20231107	154300	770603960	15270	15270	15270	15270	0
270	20231107	154200	770603960	15270	15270	15270	15270	0
271	20231107	154100	770603960	15270	15270	15270	15270	0
272	20231107	154000	770603960	15270	15270	15270	15270	1203
273	20231107	153900	770603960	15270	15270	15270	15270	0
274	20231107	153800	770603960	15270	15270	15270	15270	0
275	20231107	153700	770603960	15270	15270	15270	15270	0
276	20231107	153600	770603960	15270	15270	15270	15270	0
277	20231107	153500	770603960	15270	15270	15270	15270	0
278	20231107	153400	770603960	15270	15270	15270	15270	0
279	20231107	153300	770603960	15270	15270	15270	15270	0
280	20231107	153200	770603960	15270	15270	15270	15270	0
281	20231107	153100	770603960	15270	15270	15270	15270	0
282	20231107	153000	770603960	15270	15270	15270	15270	1203
283	20231107	152900	752234150	15390	15390	15390	15390	0
284	20231107	152800	752234150	15390	15390	15390	15390	0
285	20231107	152700	752234150	15390	15390	15390	15390	0
286	20231107	152600	752234150	15390	15390	15390	15390	0
287	20231107	152500	752234150	15390	15390	15390	15390	0
288	20231107	152400	752234150	15390	15390	15390	15390	0
289	20231107	152300	752234150	15390	15390	15390	15390	0
290	20231107	152200	752234150	15390	15390	15390	15390	0
291	20231107	152100	752234150	15390	15390	15390	15390	0
292	20231107	152000	752234150	15390	15390	15390	15390	0
293	20231107	151900	752234150	15390	15390	15390	15390	23
294	20231107	151800	751880180	15390	15390	15390	15390	1
295	20231107	151700	751864790	15320	15320	15320	15320	1
296	20231107	151600	751849470	15390	15380	15390	15380	164
297	20231107	151500	749325600	15380	15370	15380	15370	200
298	20231107	151400	746249960	15370	15370	15370	15370	0
299	20231107	151300	746249960	15370	15370	15370	15370	300
300	20231107	151200	741638960	15370	15370	15370	15370	0
301	20231107	151100	741638960	15370	15370	15370	15370	0
302	20231107	151000	741638960	15370	15330	15370	15330	3
303	20231107	150900	741592890	15370	15370	15370	15370	0
304	20231107	150800	741592890	15370	15370	15370	15370	0
305	20231107	150700	741592890	15370	15370	15370	15370	1
306	20231107	150600	741577520	15380	15380	15380	15380	0
307	20231107	150500	741577520	15380	15380	15380	15380	20
308	20231107	150400	741269920	15380	15380	15380	15380	1
309	20231107	150300	741254540	15380	15360	15380	15360	600
310	20231107	150200	732032170	15360	15340	15360	15340	113
311	20231107	150100	730297670	15320	15320	15340	15320	4
312	20231107	150000	730236370	15300	15300	15300	15300	160
313	20231107	145900	727788370	15340	15330	15340	15330	100
314	20231107	145800	726254470	15330	15320	15330	15320	453
315	20231107	145700	719310490	15310	15310	15310	15310	16
316	20231107	145600	719065530	15300	15300	15300	15300	0
317	20231107	145500	719065530	15300	15300	15300	15300	125
318	20231107	145400	717153030	15320	15320	15320	15320	0
319	20231107	145300	717153030	15320	15320	15320	15320	0
320	20231107	145200	717153030	15320	15320	15320	15320	0
321	20231107	145100	717153030	15320	15320	15320	15320	0
322	20231107	145000	717153030	15320	15320	15320	15320	0
323	20231107	144900	717153030	15320	15320	15320	15320	153
324	20231107	144800	714809070	15330	15330	15330	15330	105
325	20231107	144700	713199420	15340	15340	15340	15340	556
326	20231107	144600	704670380	15350	15350	15350	15350	0
327	20231107	144500	704670380	15350	15350	15350	15350	142
328	20231107	144400	702490680	15350	15350	15350	15350	135
329	20231107	144300	700418430	15350	15350	15350	15350	22
330	20231107	144200	700080730	15360	15360	15360	15360	0
331	20231107	144100	700080730	15360	15360	15360	15360	0
332	20231107	144000	700080730	15360	15360	15360	15360	0
333	20231107	143900	700080730	15360	15360	15360	15360	0
334	20231107	143800	700080730	15360	15360	15360	15360	144
335	20231107	143700	697868890	15360	15360	15360	15360	0
336	20231107	143600	697868890	15360	15360	15360	15360	0
337	20231107	143500	697868890	15360	15360	15360	15360	1
338	20231107	143400	697853530	15350	15350	15350	15350	0
339	20231107	143300	697853530	15350	15350	15350	15350	0
340	20231107	143200	697853530	15350	15350	15350	15350	0
341	20231107	143100	697853530	15350	15350	15350	15350	0
342	20231107	143000	697853530	15350	15350	15350	15350	17
343	20231107	142900	697592580	15350	15350	15350	15350	152
344	20231107	142800	695259380	15350	15350	15350	15350	34
345	20231107	142700	694737480	15360	15360	15360	15360	1
346	20231107	142600	694722120	15360	15350	15360	15350	278
347	20231107	142500	690454680	15350	15330	15350	15330	105
348	20231107	142400	688844930	15330	15340	15340	15330	12
349	20231107	142300	688660960	15340	15340	15340	15340	4
350	20231107	142200	688599600	15350	15350	15350	15350	0
351	20231107	142100	688599600	15350	15350	15350	15350	78
352	20231107	142000	687402300	15350	15350	15350	15350	10
353	20231107	141900	687248800	15350	15350	15350	15350	0
354	20231107	141800	687248800	15350	15350	15350	15350	1
355	20231107	141700	687233450	15350	15350	15350	15350	10
356	20231107	141600	687079950	15350	15350	15350	15350	0
357	20231107	141500	687079950	15350	15350	15350	15350	0
358	20231107	141400	687079950	15350	15350	15350	15350	40
359	20231107	141300	686465950	15350	15340	15350	15340	12
360	20231107	141200	686281770	15340	15350	15360	15340	104
361	20231107	141100	684685250	15350	15350	15350	15350	28
362	20231107	141000	684255450	15350	15350	15350	15350	0
363	20231107	140900	684255450	15350	15350	15350	15350	0
364	20231107	140800	684255450	15350	15350	15350	15350	94
365	20231107	140700	682812550	15360	15360	15360	15360	0
366	20231107	140600	682812550	15360	15360	15360	15360	0
367	20231107	140500	682812550	15360	15360	15360	15360	0
368	20231107	140400	682812550	15360	15360	15360	15360	0
369	20231107	140300	682812550	15360	15350	15360	15350	132
370	20231107	140200	680786340	15350	15350	15350	15350	0
371	20231107	140100	680786340	15350	15350	15350	15350	0
372	20231107	140000	680786340	15350	15350	15350	15350	1
373	20231107	135900	680770990	15360	15360	15360	15360	0
374	20231107	135800	680770990	15360	15350	15360	15350	500
375	20231107	135700	673091980	15350	15350	15350	15350	31
376	20231107	135600	672616130	15350	15350	15350	15350	1
377	20231107	135500	672600780	15350	15300	15350	15300	133
378	20231107	135400	670559530	15330	15330	15330	15330	0
379	20231107	135300	670559530	15330	15330	15330	15330	0
380	20231107	135200	670559530	15330	15330	15330	15330	0
381	20231107	135100	670559530	15330	15330	15330	15330	0
382	20231107	135000	670559530	15330	15330	15330	15330	15
383	20231107	134900	670329580	15330	15330	15330	15330	0
384	20231107	134800	670329580	15330	15330	15330	15330	0
385	20231107	134700	670329580	15330	15330	15330	15330	0
386	20231107	134600	670329580	15330	15330	15330	15330	0
387	20231107	134500	670329580	15330	15330	15330	15330	6
388	20231107	134400	670237600	15320	15320	15320	15320	0
389	20231107	134300	670237600	15320	15320	15360	15300	245
390	20231107	134200	666478760	15320	15320	15320	15320	54
391	20231107	134100	665651480	15320	15350	15350	15320	129
392	20231107	134000	663672630	15390	15390	15390	15390	0
393	20231107	133900	663672630	15390	15390	15390	15390	0
394	20231107	133800	663672630	15390	15390	15390	15390	0
395	20231107	133700	663672630	15390	15390	15400	15390	22
396	20231107	133600	663333990	15390	15380	15390	15380	119
397	20231107	133500	661502630	15390	15340	15390	15340	303
398	20231107	133400	656839610	15390	15390	15390	15390	32
399	20231107	133300	656347130	15400	15400	15400	15400	5
400	20231107	133200	656270130	15400	15360	15400	15360	1475
401	20231107	133100	633582950	15350	15320	15350	15320	1293
402	20231107	133000	613749280	15330	15330	15330	15330	0
403	20231107	132900	613749280	15330	15330	15330	15330	5
404	20231107	132800	613672630	15330	15330	15330	15330	0
405	20231107	132700	613672630	15330	15320	15330	15300	301
406	20231107	132600	609061930	15320	15320	15320	15320	33
407	20231107	132500	608556370	15320	15320	15320	15320	1
408	20231107	132400	608541050	15330	15300	15330	15300	200
409	20231107	132300	605476820	15200	15260	15260	15200	39
410	20231107	132200	604882590	15300	15300	15300	15300	0
411	20231107	132100	604882590	15300	15290	15320	15290	192
412	20231107	132000	601942350	15300	15290	15300	15290	100
413	20231107	131900	600412690	15290	15260	15290	15260	206
414	20231107	131800	597265600	15270	15270	15270	15270	100
415	20231107	131700	595738600	15270	15200	15270	15200	500
416	20231107	131600	588122390	15220	15220	15220	15220	0
417	20231107	131500	588122390	15220	15220	15220	15220	0
418	20231107	131400	588122390	15220	15190	15220	15190	300
419	20231107	131300	583557880	15190	15180	15190	15180	200
420	20231107	131200	580521760	15190	15190	15190	15190	0
421	20231107	131100	580521760	15190	15190	15190	15190	50
422	20231107	131000	579762260	15190	15150	15210	15150	519
423	20231107	130900	571877510	15140	15150	15150	15140	11
424	20231107	130800	571710950	15150	15150	15150	15150	0
425	20231107	130700	571710950	15150	15150	15150	15150	258
426	20231107	130600	567802250	15150	15150	15150	15150	40
427	20231107	130500	567196250	15150	15150	15150	15150	40
428	20231107	130400	566590250	15150	15150	15150	15150	0
429	20231107	130300	566590250	15150	15150	15150	15150	20
430	20231107	130200	566287250	15150	15150	15150	15150	5
431	20231107	130100	566211500	15140	15140	15140	15140	7
432	20231107	130000	566105520	15140	15140	15140	15140	14
433	20231107	125900	565893560	15140	15140	15140	15140	351
434	20231107	125800	560579420	15140	15140	15140	15140	0
435	20231107	125700	560579420	15140	15140	15140	15140	0
436	20231107	125600	560579420	15140	15140	15140	15140	200
437	20231107	125500	557551420	15140	15130	15140	15130	500
438	20231107	125400	549981600	15130	15130	15130	15130	2
439	20231107	125300	549951340	15140	15100	15140	15100	800
440	20231107	125200	537846040	15100	15100	15100	15100	0
441	20231107	125100	537846040	15100	15100	15100	15100	0
442	20231107	125000	537846040	15100	15100	15100	15100	0
443	20231107	124900	537846040	15100	15100	15100	15100	0
444	20231107	124800	537846040	15100	15100	15100	15100	4
445	20231107	124700	537785640	15080	15080	15080	15080	0
446	20231107	124600	537785640	15080	15080	15080	15080	0
447	20231107	124500	537785640	15080	15080	15080	15080	110
448	20231107	124400	536126840	15130	15130	15130	15130	0
449	20231107	124300	536126840	15130	15130	15130	15130	0
450	20231107	124200	536126840	15130	15140	15140	15130	4
451	20231107	124100	536066300	15140	15140	15140	15140	55
452	20231107	124000	535233600	15210	15210	15210	15210	0
453	20231107	123900	535233600	15210	15210	15210	15210	0
454	20231107	123800	535233600	15210	15210	15210	15210	0
455	20231107	123700	535233600	15210	15210	15210	15210	1
456	20231107	123600	535218390	15180	15170	15180	15170	68
457	20231107	123500	534186810	15130	15130	15130	15130	0
458	20231107	123400	534186810	15130	15130	15130	15130	0
459	20231107	123300	534186810	15130	15130	15130	15130	0
460	20231107	123200	534186810	15130	15130	15130	15130	0
461	20231107	123100	534186810	15130	15120	15130	15120	315
462	20231107	123000	529420890	15110	15110	15110	15110	0
463	20231107	122900	529420890	15110	15110	15110	15110	0
464	20231107	122800	529420890	15110	15070	15110	15070	71
465	20231107	122700	528348120	15070	15070	15070	15070	0
466	20231107	122600	528348120	15070	15070	15070	15070	0
467	20231107	122500	528348120	15070	15070	15070	15070	2
468	20231107	122400	528317980	15070	15070	15070	15070	0
469	20231107	122300	528317980	15070	15070	15070	15070	0
470	20231107	122200	528317980	15070	15070	15070	15070	0
471	20231107	122100	528317980	15070	15070	15070	15070	0
472	20231107	122000	528317980	15070	15040	15070	15040	65
473	20231107	121900	527340080	15030	15020	15030	15020	225
474	20231107	121800	523960470	15020	15040	15040	15020	319
475	20231107	121700	519163090	15020	15020	15020	15020	0
476	20231107	121600	519163090	15020	15020	15020	15020	0
477	20231107	121500	519163090	15020	15020	15020	15020	0
478	20231107	121400	519163090	15020	15020	15020	15020	7
479	20231107	121300	519057950	15020	15020	15020	15020	0
480	20231107	121200	519057950	15020	15020	15020	15020	52
481	20231107	121100	518276910	15020	15020	15020	15020	0
482	20231107	121000	518276910	15020	15020	15020	15020	0
483	20231107	120900	518276910	15020	15020	15070	15020	72
484	20231107	120800	517195420	15080	15080	15080	15080	0
485	20231107	120700	517195420	15080	15020	15080	15020	108
486	20231107	120600	515568030	15010	15050	15050	15010	110
487	20231107	120500	513914290	15050	15060	15060	15050	117
488	20231107	120400	512152330	15060	15100	15100	15060	995
489	20231107	120300	497133510	15180	15180	15180	15180	19
490	20231107	120200	496845090	15180	15180	15180	15180	1
491	20231107	120100	496829910	15190	15190	15190	15190	0
492	20231107	120000	496829910	15190	15190	15190	15190	0
493	20231107	115900	496829910	15190	15190	15190	15190	16
494	20231107	115800	496586870	15090	15090	15090	15090	104
495	20231107	115700	495017510	15060	15060	15060	15060	0
496	20231107	115600	495017510	15060	15060	15060	15060	4
497	20231107	115500	494957270	15060	15140	15150	15060	110
498	20231107	115400	493291660	15060	15060	15150	15060	517
499	20231107	115300	485460780	15060	15060	15060	15060	0
500	20231107	115200	485460780	15060	15060	15060	15060	0
501	20231107	115100	485460780	15060	15060	15060	15060	0
502	20231107	115000	485460780	15060	15060	15060	15060	0
503	20231107	114900	485460780	15060	15060	15060	15060	0
504	20231107	114800	485460780	15060	15060	15060	15060	0
505	20231107	114700	485460780	15060	15060	15060	15060	1
506	20231107	114600	485445720	15050	15050	15050	15050	0
507	20231107	114500	485445720	15050	15050	15050	15050	0
508	20231107	114400	485445720	15050	15050	15050	15050	0
509	20231107	114300	485445720	15050	15030	15120	15030	87
510	20231107	114200	484131950	15000	15080	15080	14970	1119
511	20231107	114100	467310690	15070	15070	15070	15070	10
512	20231107	114000	467159990	15070	15100	15100	15070	298
513	20231107	113900	462661070	15100	15100	15100	15100	14
514	20231107	113800	462449670	15100	15150	15150	15100	687
515	20231107	113700	452045030	15150	15180	15180	15150	1042
516	20231107	113600	436238310	15180	15180	15180	15180	10
517	20231107	113500	436086510	15180	15190	15190	15180	1388
518	20231107	113400	415010970	15180	15180	15180	15180	0
519	20231107	113300	415010970	15180	15180	15180	15180	0
520	20231107	113200	415010970	15180	15180	15180	15180	0
521	20231107	113100	415010970	15180	15180	15180	15180	0
522	20231107	113000	415010970	15180	15180	15180	15180	0
523	20231107	112900	415010970	15180	15190	15190	15180	130
524	20231107	112800	413037510	15190	15240	15240	15190	443
525	20231107	112700	406298270	15240	15240	15240	15240	0
526	20231107	112600	406298270	15240	15240	15240	15240	0
527	20231107	112500	406298270	15240	15240	15240	15240	0
528	20231107	112400	406298270	15240	15230	15240	15230	19
529	20231107	112300	406008830	15230	15230	15230	15230	0
530	20231107	112200	406008830	15230	15230	15230	15230	0
531	20231107	112100	406008830	15230	15230	15230	15230	0
532	20231107	112000	406008830	15230	15220	15230	15220	70
533	20231107	111900	404943020	15220	15220	15220	15220	2
534	20231107	111800	404912580	15220	15220	15220	15220	27
535	20231107	111700	404501640	15220	15210	15220	15210	51
536	20231107	111600	403725920	15210	15210	15210	15210	0
537	20231107	111500	403725920	15210	15220	15220	15210	11
538	20231107	111400	403558520	15220	15220	15230	15220	17
539	20231107	111300	403299770	15220	15240	15240	15220	649
540	20231107	111200	393412390	15240	15240	15290	15240	24
541	20231107	111100	393046130	15240	15300	15300	15240	969
542	20231107	111000	378249320	15300	15330	15330	15300	545
543	20231107	110900	369899960	15340	15340	15340	15340	2
544	20231107	110800	369869280	15340	15340	15340	15340	0
545	20231107	110700	369869280	15340	15340	15340	15340	32
546	20231107	110600	369378400	15330	15330	15330	15330	0
547	20231107	110500	369378400	15330	15340	15340	15330	74
548	20231107	110400	368243260	15340	15340	15340	15340	3
549	20231107	110300	368197240	15380	15380	15380	15380	3
550	20231107	110200	368151100	15380	15330	15380	15330	202
551	20231107	110100	365044620	15330	15350	15350	15330	154
552	20231107	110000	362680780	15350	15350	15350	15350	174
553	20231107	105900	360009880	15350	15350	15350	15350	1
554	20231107	105800	359994530	15350	15350	15350	15350	2
555	20231107	105700	359963830	15380	15380	15380	15380	0
556	20231107	105600	359963830	15380	15380	15380	15380	10
557	20231107	105500	359810030	15350	15350	15380	15350	14
558	20231107	105400	359594940	15380	15380	15380	15380	33
559	20231107	105300	359087400	15390	15380	15390	15380	118
560	20231107	105200	357272410	15380	15380	15380	15350	92
561	20231107	105100	355857510	15350	15360	15360	15350	104
562	20231107	105000	354260100	15360	15380	15380	15360	15
563	20231107	104900	354029440	15390	15370	15390	15370	908
564	20231107	104800	340058170	15370	15310	15370	15310	500
565	20231107	104700	332382980	15310	15310	15340	15310	6824
566	20231107	104600	227907020	15310	15310	15310	15310	60
567	20231107	104500	226988420	15300	15300	15300	15300	0
568	20231107	104400	226988420	15300	15300	15300	15300	1
569	20231107	104300	226973120	15310	15310	15310	15310	3
570	20231107	104200	226927190	15310	15330	15330	15310	164
571	20231107	104100	224416330	15370	15310	15370	15310	166
572	20231107	104000	221867470	15310	15310	15310	15310	143
573	20231107	103900	219678140	15310	15310	15310	15310	56
574	20231107	103800	218820780	15360	15360	15360	15360	0
575	20231107	103700	218820780	15360	15360	15360	15360	0
576	20231107	103600	218820780	15360	15360	15360	15360	0
577	20231107	103500	218820780	15360	15290	15360	15290	322
578	20231107	103400	213891000	15280	15280	15280	15280	26
579	20231107	103300	213493720	15280	15280	15280	15280	30
580	20231107	103200	213035320	15290	15290	15290	15290	58
581	20231107	103100	212148500	15300	15300	15300	15300	0
582	20231107	103000	212148500	15300	15300	15300	15300	7
583	20231107	102900	212041400	15310	15310	15310	15310	4
584	20231107	102800	211980160	15310	15310	15310	15310	70
585	20231107	102700	210908460	15310	15310	15310	15310	75
586	20231107	102600	209760210	15290	15310	15310	15290	192
587	20231107	102500	206822640	15310	15310	15310	15310	1
588	20231107	102400	206807330	15300	15370	15370	15300	319
589	20231107	102300	201924530	15370	15370	15370	15370	20
590	20231107	102200	201617130	15370	15370	15370	15370	2
591	20231107	102100	201586390	15370	15370	15370	15370	2
592	20231107	102000	201555650	15370	15350	15380	15350	216
593	20231107	101900	198238300	15350	15330	15390	15330	197
594	20231107	101800	195214460	15330	15280	15330	15280	339
595	20231107	101700	190031570	15250	15250	15290	15250	357
596	20231107	101600	184576210	15250	15260	15260	15250	14
597	20231107	101500	184362590	15280	15260	15280	15260	200
598	20231107	101400	181308590	15280	15280	15280	15280	12
599	20231107	101300	181125230	15280	15290	15290	15230	13
600	20231107	101200	180926630	15290	15160	15290	15160	356
601	20231107	101100	175504670	15160	15290	15290	15160	46
602	20231107	101000	174806140	15300	15100	15300	15100	1703
603	20231107	100900	148899450	15090	15090	15090	15080	102
604	20231107	100800	147360790	15090	15100	15100	15090	5
605	20231107	100700	147285330	15140	15140	15140	15140	1
606	20231107	100600	147270190	15140	15080	15140	15080	311
607	20231107	100500	142562470	15080	15090	15090	15080	13
608	20231107	100400	142366420	15080	15080	15080	15080	41
609	20231107	100300	141748140	15070	15080	15080	15070	87
610	20231107	100200	140436310	15100	15100	15100	15100	1
611	20231107	100100	140421210	15140	15140	15140	15140	0
612	20231107	100000	140421210	15140	15140	15140	15140	1
613	20231107	095900	140406070	15140	15140	15140	15140	1
614	20231107	095800	140390930	15150	15050	15150	15050	1223
615	20231107	095700	121926900	15050	15050	15050	15050	4
616	20231107	095600	121866700	15050	15050	15050	15050	6
617	20231107	095500	121776400	15050	15040	15050	15040	115
618	20231107	095400	120046290	15030	15030	15030	15030	101
619	20231107	095300	118528260	15010	15010	15010	15010	0
620	20231107	095200	118528260	15010	15010	15010	15010	12
621	20231107	095100	118348140	15000	15000	15000	15000	0
622	20231107	095000	118348140	15000	15000	15000	15000	0
623	20231107	094900	118348140	15000	15000	15000	15000	7
624	20231107	094800	118243140	15000	15000	15000	15000	335
625	20231107	094700	113218140	15000	15000	15000	15000	80
626	20231107	094600	112018140	15000	14990	15000	14990	100
627	20231107	094500	110518210	15010	15010	15010	15010	100
628	20231107	094400	109017210	15010	15010	15010	15010	200
629	20231107	094300	106015210	15010	15010	15010	15010	10
630	20231107	094200	105865110	14950	14950	14950	14940	101
631	20231107	094100	104356140	15040	15030	15040	15030	201
632	20231107	094000	101333570	14900	14900	14900	14900	0
633	20231107	093900	101333570	14900	14900	14900	14900	0
634	20231107	093800	101333570	14900	14900	14900	14900	0
635	20231107	093700	101333570	14900	14970	14970	14900	42
636	20231107	093600	100705960	14980	14990	14990	14980	108
637	20231107	093500	99088110	15040	15040	15040	15040	100
638	20231107	093400	97584110	15040	14990	15040	14990	3
639	20231107	093300	97539040	15040	15000	15040	15000	157
640	20231107	093200	95178980	15000	15020	15030	15000	284
641	20231107	093100	90914190	15000	15000	15000	15000	1
642	20231107	093000	90899190	15000	15000	15000	15000	6
643	20231107	092900	90809190	15030	15030	15030	15030	0
644	20231107	092800	90809190	15030	15030	15030	15030	0
645	20231107	092700	90809190	15030	15020	15030	15020	224
646	20231107	092600	87443910	15020	15020	15020	15010	15
647	20231107	092500	87218630	15030	14980	15030	14980	220
648	20231107	092400	83915960	15000	15000	15000	15000	0
649	20231107	092300	83915960	15000	15030	15030	15000	287
650	20231107	092200	79610360	15030	14980	15030	14980	378
651	20231107	092100	73941550	14940	14940	14940	14940	0
652	20231107	092000	73941550	14940	14940	14940	14940	50
653	20231107	091900	73194550	14930	14930	14930	14930	17
654	20231107	091800	72940740	14930	14930	14930	14930	0
655	20231107	091700	72940740	14930	14930	14930	14930	7
656	20231107	091600	72836230	14990	14990	14990	14990	6
657	20231107	091500	72746290	14910	14910	14910	14910	2
658	20231107	091400	72716470	14970	14970	14970	14970	0
659	20231107	091300	72716470	14970	14940	14970	14940	250
660	20231107	091200	68977310	14970	14970	14970	14970	0
661	20231107	091100	68977310	14970	14900	15040	14900	132
662	20231107	091000	67001770	14850	14850	14850	14850	30
663	20231107	090900	66556270	14850	14760	14850	14750	581
664	20231107	090800	57956550	14750	14830	14830	14740	211
665	20231107	090700	54837100	14740	14810	14810	14730	251
666	20231107	090600	51135700	14810	14720	14810	14720	450
667	20231107	090500	44471720	14700	14700	14700	14700	205
668	20231107	090400	41458220	14700	14750	14750	14640	652
669	20231107	090300	31851470	14770	14760	14770	14760	100
670	20231107	090200	30374770	14770	14840	14840	14600	881
671	20231107	090100	17367390	14850	14900	14910	14850	614
672	20231107	090000	8226970	14920	14980	14980	14920	422