KissMeData/361390/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211200	497393640	15980	15980	15980	15980	387
3	20231107	211100	497393640	15980	15980	15980	15980	0
4	20231107	211000	497393640	15980	15980	15980	15980	0
5	20231107	210900	497393640	15980	15980	15980	15980	0
6	20231107	210800	497393640	15980	15980	15980	15980	0
7	20231107	210700	497393640	15980	15980	15980	15980	0
8	20231107	210600	497393640	15980	15980	15980	15980	0
9	20231107	210500	497393640	15980	15980	15980	15980	0
10	20231107	210400	497393640	15980	15980	15980	15980	0
11	20231107	210300	497393640	15980	15980	15980	15980	0
12	20231107	210200	497393640	15980	15980	15980	15980	0
13	20231107	210100	497393640	15980	15980	15980	15980	0
14	20231107	210000	497393640	15980	15980	15980	15980	0
15	20231107	205900	497393640	15980	15980	15980	15980	0
16	20231107	205800	497393640	15980	15980	15980	15980	0
17	20231107	205700	497393640	15980	15980	15980	15980	0
18	20231107	205600	497393640	15980	15980	15980	15980	0
19	20231107	205500	497393640	15980	15980	15980	15980	0
20	20231107	205400	497393640	15980	15980	15980	15980	0
21	20231107	205300	497393640	15980	15980	15980	15980	0
22	20231107	205200	497393640	15980	15980	15980	15980	0
23	20231107	205100	497393640	15980	15980	15980	15980	0
24	20231107	205000	497393640	15980	15980	15980	15980	0
25	20231107	204900	497393640	15980	15980	15980	15980	0
26	20231107	204800	497393640	15980	15980	15980	15980	0
27	20231107	204700	497393640	15980	15980	15980	15980	0
28	20231107	204600	497393640	15980	15980	15980	15980	0
29	20231107	204500	497393640	15980	15980	15980	15980	0
30	20231107	204400	497393640	15980	15980	15980	15980	0
31	20231107	204300	497393640	15980	15980	15980	15980	0
32	20231107	204200	497393640	15980	15980	15980	15980	387
33	20231107	204100	497393640	15980	15980	15980	15980	0
34	20231107	204000	497393640	15980	15980	15980	15980	0
35	20231107	203900	497393640	15980	15980	15980	15980	0
36	20231107	203800	497393640	15980	15980	15980	15980	0
37	20231107	203700	497393640	15980	15980	15980	15980	0
38	20231107	203600	497393640	15980	15980	15980	15980	0
39	20231107	203500	497393640	15980	15980	15980	15980	0
40	20231107	203400	497393640	15980	15980	15980	15980	0
41	20231107	203300	497393640	15980	15980	15980	15980	0
42	20231107	203200	497393640	15980	15980	15980	15980	0
43	20231107	203100	497393640	15980	15980	15980	15980	0
44	20231107	203000	497393640	15980	15980	15980	15980	0
45	20231107	202900	497393640	15980	15980	15980	15980	0
46	20231107	202800	497393640	15980	15980	15980	15980	0
47	20231107	202700	497393640	15980	15980	15980	15980	0
48	20231107	202600	497393640	15980	15980	15980	15980	0
49	20231107	202500	497393640	15980	15980	15980	15980	0
50	20231107	202400	497393640	15980	15980	15980	15980	0
51	20231107	202300	497393640	15980	15980	15980	15980	0
52	20231107	202200	497393640	15980	15980	15980	15980	0
53	20231107	202100	497393640	15980	15980	15980	15980	0
54	20231107	202000	497393640	15980	15980	15980	15980	0
55	20231107	201900	497393640	15980	15980	15980	15980	0
56	20231107	201800	497393640	15980	15980	15980	15980	0
57	20231107	201700	497393640	15980	15980	15980	15980	0
58	20231107	201600	497393640	15980	15980	15980	15980	0
59	20231107	201500	497393640	15980	15980	15980	15980	0
60	20231107	201400	497393640	15980	15980	15980	15980	0
61	20231107	201300	497393640	15980	15980	15980	15980	0
62	20231107	201200	497393640	15980	15980	15980	15980	387
63	20231107	201100	497393640	15980	15980	15980	15980	0
64	20231107	201000	497393640	15980	15980	15980	15980	0
65	20231107	200900	497393640	15980	15980	15980	15980	0
66	20231107	200800	497393640	15980	15980	15980	15980	0
67	20231107	200700	497393640	15980	15980	15980	15980	0
68	20231107	200600	497393640	15980	15980	15980	15980	0
69	20231107	200500	497393640	15980	15980	15980	15980	0
70	20231107	200400	497393640	15980	15980	15980	15980	0
71	20231107	200300	497393640	15980	15980	15980	15980	0
72	20231107	200200	497393640	15980	15980	15980	15980	0
73	20231107	200100	497393640	15980	15980	15980	15980	0
74	20231107	200000	497393640	15980	15980	15980	15980	0
75	20231107	195900	497393640	15980	15980	15980	15980	0
76	20231107	195800	497393640	15980	15980	15980	15980	0
77	20231107	195700	497393640	15980	15980	15980	15980	0
78	20231107	195600	497393640	15980	15980	15980	15980	0
79	20231107	195500	497393640	15980	15980	15980	15980	0
80	20231107	195400	497393640	15980	15980	15980	15980	0
81	20231107	195300	497393640	15980	15980	15980	15980	0
82	20231107	195200	497393640	15980	15980	15980	15980	0
83	20231107	195100	497393640	15980	15980	15980	15980	0
84	20231107	195000	497393640	15980	15980	15980	15980	0
85	20231107	194900	497393640	15980	15980	15980	15980	0
86	20231107	194800	497393640	15980	15980	15980	15980	0
87	20231107	194700	497393640	15980	15980	15980	15980	0
88	20231107	194600	497393640	15980	15980	15980	15980	0
89	20231107	194500	497393640	15980	15980	15980	15980	0
90	20231107	194400	497393640	15980	15980	15980	15980	0
91	20231107	194300	497393640	15980	15980	15980	15980	0
92	20231107	194200	497393640	15980	15980	15980	15980	387
93	20231107	194100	497393640	15980	15980	15980	15980	0
94	20231107	194000	497393640	15980	15980	15980	15980	0
95	20231107	193900	497393640	15980	15980	15980	15980	0
96	20231107	193800	497393640	15980	15980	15980	15980	0
97	20231107	193700	497393640	15980	15980	15980	15980	0
98	20231107	193600	497393640	15980	15980	15980	15980	0
99	20231107	193500	497393640	15980	15980	15980	15980	0
100	20231107	193400	497393640	15980	15980	15980	15980	0
101	20231107	193300	497393640	15980	15980	15980	15980	0
102	20231107	193200	497393640	15980	15980	15980	15980	0
103	20231107	193100	497393640	15980	15980	15980	15980	0
104	20231107	193000	497393640	15980	15980	15980	15980	0
105	20231107	192900	497393640	15980	15980	15980	15980	0
106	20231107	192800	497393640	15980	15980	15980	15980	0
107	20231107	192700	497393640	15980	15980	15980	15980	0
108	20231107	192600	497393640	15980	15980	15980	15980	0
109	20231107	192500	497393640	15980	15980	15980	15980	0
110	20231107	192400	497393640	15980	15980	15980	15980	0
111	20231107	192300	497393640	15980	15980	15980	15980	0
112	20231107	192200	497393640	15980	15980	15980	15980	0
113	20231107	192100	497393640	15980	15980	15980	15980	0
114	20231107	192000	497393640	15980	15980	15980	15980	0
115	20231107	191900	497393640	15980	15980	15980	15980	0
116	20231107	191800	497393640	15980	15980	15980	15980	0
117	20231107	191700	497393640	15980	15980	15980	15980	0
118	20231107	191600	497393640	15980	15980	15980	15980	0
119	20231107	191500	497393640	15980	15980	15980	15980	0
120	20231107	191400	497393640	15980	15980	15980	15980	0
121	20231107	191300	497393640	15980	15980	15980	15980	0
122	20231107	191200	497393640	15980	15980	15980	15980	387
123	20231107	191100	497393640	15980	15980	15980	15980	0
124	20231107	191000	497393640	15980	15980	15980	15980	0
125	20231107	190900	497393640	15980	15980	15980	15980	0
126	20231107	190800	497393640	15980	15980	15980	15980	0
127	20231107	190700	497393640	15980	15980	15980	15980	0
128	20231107	190600	497393640	15980	15980	15980	15980	0
129	20231107	190500	497393640	15980	15980	15980	15980	0
130	20231107	190400	497393640	15980	15980	15980	15980	0
131	20231107	190300	497393640	15980	15980	15980	15980	0
132	20231107	190200	497393640	15980	15980	15980	15980	0
133	20231107	190100	497393640	15980	15980	15980	15980	0
134	20231107	190000	497393640	15980	15980	15980	15980	0
135	20231107	185900	497393640	15980	15980	15980	15980	0
136	20231107	185800	497393640	15980	15980	15980	15980	0
137	20231107	185700	497393640	15980	15980	15980	15980	0
138	20231107	185600	497393640	15980	15980	15980	15980	0
139	20231107	185500	497393640	15980	15980	15980	15980	0
140	20231107	185400	497393640	15980	15980	15980	15980	0
141	20231107	185300	497393640	15980	15980	15980	15980	0
142	20231107	185200	497393640	15980	15980	15980	15980	0
143	20231107	185100	497393640	15980	15980	15980	15980	0
144	20231107	185000	497393640	15980	15980	15980	15980	0
145	20231107	184900	497393640	15980	15980	15980	15980	0
146	20231107	184800	497393640	15980	15980	15980	15980	0
147	20231107	184700	497393640	15980	15980	15980	15980	0
148	20231107	184600	497393640	15980	15980	15980	15980	0
149	20231107	184500	497393640	15980	15980	15980	15980	0
150	20231107	184400	497393640	15980	15980	15980	15980	0
151	20231107	184300	497393640	15980	15980	15980	15980	0
152	20231107	184200	497393640	15980	15980	15980	15980	387
153	20231107	184100	497393640	15980	15980	15980	15980	0
154	20231107	184000	497393640	15980	15980	15980	15980	0
155	20231107	183900	497393640	15980	15980	15980	15980	0
156	20231107	183800	497393640	15980	15980	15980	15980	0
157	20231107	183700	497393640	15980	15980	15980	15980	0
158	20231107	183600	497393640	15980	15980	15980	15980	0
159	20231107	183500	497393640	15980	15980	15980	15980	0
160	20231107	183400	497393640	15980	15980	15980	15980	0
161	20231107	183300	497393640	15980	15980	15980	15980	0
162	20231107	183200	497393640	15980	15980	15980	15980	0
163	20231107	183100	497393640	15980	15980	15980	15980	0
164	20231107	183000	497393640	15980	15980	15980	15980	0
165	20231107	182900	497393640	15980	15980	15980	15980	0
166	20231107	182800	497393640	15980	15980	15980	15980	0
167	20231107	182700	497393640	15980	15980	15980	15980	0
168	20231107	182600	497393640	15980	15980	15980	15980	0
169	20231107	182500	497393640	15980	15980	15980	15980	0
170	20231107	182400	497393640	15980	15980	15980	15980	0
171	20231107	182300	497393640	15980	15980	15980	15980	0
172	20231107	182200	497393640	15980	15980	15980	15980	0
173	20231107	182100	497393640	15980	15980	15980	15980	0
174	20231107	182000	497393640	15980	15980	15980	15980	0
175	20231107	181900	497393640	15980	15980	15980	15980	0
176	20231107	181800	497393640	15980	15980	15980	15980	0
177	20231107	181700	497393640	15980	15980	15980	15980	0
178	20231107	181600	497393640	15980	15980	15980	15980	0
179	20231107	181500	497393640	15980	15980	15980	15980	0
180	20231107	181400	497393640	15980	15980	15980	15980	0
181	20231107	181300	497393640	15980	15980	15980	15980	0
182	20231107	181200	497393640	15980	15980	15980	15980	387
183	20231107	181100	497393640	15980	15980	15980	15980	0
184	20231107	181000	497393640	15980	15980	15980	15980	0
185	20231107	180900	497393640	15980	15980	15980	15980	0
186	20231107	180800	497393640	15980	15980	15980	15980	0
187	20231107	180700	497393640	15980	15980	15980	15980	0
188	20231107	180600	497393640	15980	15980	15980	15980	0
189	20231107	180500	497393640	15980	15980	15980	15980	0
190	20231107	180400	497393640	15980	15980	15980	15980	0
191	20231107	180300	497393640	15980	15980	15980	15980	0
192	20231107	180200	497393640	15980	15980	15980	15980	0
193	20231107	180100	497393640	15980	15980	15980	15980	0
194	20231107	180000	497393640	15980	15980	15980	15980	0
195	20231107	175900	497393640	15980	15980	15980	15980	0
196	20231107	175800	497393640	15980	15980	15980	15980	0
197	20231107	175700	497393640	15980	15980	15980	15980	0
198	20231107	175600	497393640	15980	15980	15980	15980	0
199	20231107	175500	497393640	15980	15980	15980	15980	0
200	20231107	175400	497393640	15980	15980	15980	15980	0
201	20231107	175300	497393640	15980	15980	15980	15980	0
202	20231107	175200	497393640	15980	15980	15980	15980	0
203	20231107	175100	497393640	15980	15980	15980	15980	0
204	20231107	175000	497393640	15980	15980	15980	15980	0
205	20231107	174900	497393640	15980	15980	15980	15980	0
206	20231107	174800	497393640	15980	15980	15980	15980	0
207	20231107	174700	497393640	15980	15980	15980	15980	0
208	20231107	174600	497393640	15980	15980	15980	15980	0
209	20231107	174500	497393640	15980	15980	15980	15980	0
210	20231107	174400	497393640	15980	15980	15980	15980	0
211	20231107	174300	497393640	15980	15980	15980	15980	0
212	20231107	174200	497393640	15980	15980	15980	15980	387
213	20231107	174100	497393640	15980	15980	15980	15980	0
214	20231107	174000	497393640	15980	15980	15980	15980	0
215	20231107	173900	497393640	15980	15980	15980	15980	0
216	20231107	173800	497393640	15980	15980	15980	15980	0
217	20231107	173700	497393640	15980	15980	15980	15980	0
218	20231107	173600	497393640	15980	15980	15980	15980	0
219	20231107	173500	497393640	15980	15980	15980	15980	0
220	20231107	173400	497393640	15980	15980	15980	15980	0
221	20231107	173300	497393640	15980	15980	15980	15980	0
222	20231107	173200	497393640	15980	15980	15980	15980	0
223	20231107	173100	497393640	15980	15980	15980	15980	0
224	20231107	173000	497393640	15980	15980	15980	15980	0
225	20231107	172900	497393640	15980	15980	15980	15980	0
226	20231107	172800	497393640	15980	15980	15980	15980	0
227	20231107	172700	497393640	15980	15980	15980	15980	0
228	20231107	172600	497393640	15980	15980	15980	15980	0
229	20231107	172500	497393640	15980	15980	15980	15980	0
230	20231107	172400	497393640	15980	15980	15980	15980	0
231	20231107	172300	497393640	15980	15980	15980	15980	0
232	20231107	172200	497393640	15980	15980	15980	15980	0
233	20231107	172100	497393640	15980	15980	15980	15980	0
234	20231107	172000	497393640	15980	15980	15980	15980	0
235	20231107	171900	497393640	15980	15980	15980	15980	0
236	20231107	171800	497393640	15980	15980	15980	15980	0
237	20231107	171700	497393640	15980	15980	15980	15980	0
238	20231107	171600	497393640	15980	15980	15980	15980	0
239	20231107	171500	497393640	15980	15980	15980	15980	0
240	20231107	171400	497393640	15980	15980	15980	15980	0
241	20231107	171300	497393640	15980	15980	15980	15980	0
242	20231107	171200	497393640	15980	15980	15980	15980	387
243	20231107	171100	497393640	15980	15980	15980	15980	0
244	20231107	171000	497393640	15980	15980	15980	15980	0
245	20231107	170900	497393640	15980	15980	15980	15980	0
246	20231107	170800	497393640	15980	15980	15980	15980	0
247	20231107	170700	497393640	15980	15980	15980	15980	0
248	20231107	170600	497393640	15980	15980	15980	15980	0
249	20231107	170500	497393640	15980	15980	15980	15980	0
250	20231107	170400	497393640	15980	15980	15980	15980	0
251	20231107	170300	497393640	15980	15980	15980	15980	0
252	20231107	170200	497393640	15980	15980	15980	15980	0
253	20231107	170100	497393640	15980	15980	15980	15980	0
254	20231107	170000	497393640	15980	15980	15980	15980	0
255	20231107	165900	497393640	15980	15980	15980	15980	0
256	20231107	165800	497393640	15980	15980	15980	15980	0
257	20231107	165700	497393640	15980	15980	15980	15980	0
258	20231107	165600	497393640	15980	15980	15980	15980	0
259	20231107	165500	497393640	15980	15980	15980	15980	0
260	20231107	165400	497393640	15980	15980	15980	15980	0
261	20231107	165300	497393640	15980	15980	15980	15980	0
262	20231107	165200	497393640	15980	15980	15980	15980	0
263	20231107	165100	497393640	15980	15980	15980	15980	0
264	20231107	165000	497393640	15980	15980	15980	15980	0
265	20231107	164900	497393640	15980	15980	15980	15980	0
266	20231107	164800	497393640	15980	15980	15980	15980	0
267	20231107	164700	497393640	15980	15980	15980	15980	0
268	20231107	164600	497393640	15980	15980	15980	15980	0
269	20231107	164500	497393640	15980	15980	15980	15980	0
270	20231107	164400	497393640	15980	15980	15980	15980	0
271	20231107	164300	497393640	15980	15980	15980	15980	0
272	20231107	164200	497393640	15980	15980	15980	15980	387
273	20231107	164100	497393640	15980	15980	15980	15980	0
274	20231107	164000	497393640	15980	15980	15980	15980	0
275	20231107	163900	497393640	15980	15980	15980	15980	0
276	20231107	163800	497393640	15980	15980	15980	15980	0
277	20231107	163700	497393640	15980	15980	15980	15980	0
278	20231107	163600	497393640	15980	15980	15980	15980	0
279	20231107	163500	497393640	15980	15980	15980	15980	0
280	20231107	163400	497393640	15980	15980	15980	15980	0
281	20231107	163300	497393640	15980	15980	15980	15980	0
282	20231107	163200	497393640	15980	15980	15980	15980	0
283	20231107	163100	497393640	15980	15980	15980	15980	0
284	20231107	163000	497393640	15980	15980	15980	15980	0
285	20231107	162900	497393640	15980	15980	15980	15980	0
286	20231107	162800	497393640	15980	15980	15980	15980	0
287	20231107	162700	497393640	15980	15980	15980	15980	0
288	20231107	162600	497393640	15980	15980	15980	15980	0
289	20231107	162500	497393640	15980	15980	15980	15980	0
290	20231107	162400	497393640	15980	15980	15980	15980	0
291	20231107	162300	497393640	15980	15980	15980	15980	0
292	20231107	162200	497393640	15980	15980	15980	15980	0
293	20231107	162100	497393640	15980	15980	15980	15980	0
294	20231107	162000	497393640	15980	15980	15980	15980	0
295	20231107	161900	497393640	15980	15980	15980	15980	0
296	20231107	161800	497393640	15980	15980	15980	15980	0
297	20231107	161700	497393640	15980	15980	15980	15980	0
298	20231107	161600	497393640	15980	15980	15980	15980	0
299	20231107	161500	497393640	15980	15980	15980	15980	0
300	20231107	161400	497393640	15980	15980	15980	15980	0
301	20231107	161300	497393640	15980	15980	15980	15980	0
302	20231107	161200	497393640	15980	15980	15980	15980	387
303	20231107	161100	497393640	15980	15980	15980	15980	0
304	20231107	161000	497393640	15980	15980	15980	15980	0
305	20231107	160900	497393640	15980	15980	15980	15980	0
306	20231107	160800	497393640	15980	15980	15980	15980	0
307	20231107	160700	497393640	15980	15980	15980	15980	0
308	20231107	160600	497393640	15980	15980	15980	15980	0
309	20231107	160500	497393640	15980	15980	15980	15980	0
310	20231107	160400	497393640	15980	15980	15980	15980	0
311	20231107	160300	497393640	15980	15980	15980	15980	0
312	20231107	160200	497393640	15980	15980	15980	15980	0
313	20231107	160100	497393640	15980	15980	15980	15980	0
314	20231107	160000	497393640	15980	15980	15980	15980	0
315	20231107	155900	497393640	15980	15980	15980	15980	0
316	20231107	155800	497393640	15980	15980	15980	15980	0
317	20231107	155700	497393640	15980	15980	15980	15980	0
318	20231107	155600	497393640	15980	15980	15980	15980	0
319	20231107	155500	497393640	15980	15980	15980	15980	0
320	20231107	155400	497393640	15980	15980	15980	15980	0
321	20231107	155300	497393640	15980	15980	15980	15980	0
322	20231107	155200	497393640	15980	15980	15980	15980	0
323	20231107	155100	497393640	15980	15980	15980	15980	0
324	20231107	155000	497393640	15980	15980	15980	15980	0
325	20231107	154900	497393640	15980	15980	15980	15980	0
326	20231107	154800	497393640	15980	15980	15980	15980	0
327	20231107	154700	497393640	15980	15980	15980	15980	0
328	20231107	154600	497393640	15980	15980	15980	15980	0
329	20231107	154500	497393640	15980	15980	15980	15980	0
330	20231107	154400	497393640	15980	15980	15980	15980	0
331	20231107	154300	497393640	15980	15980	15980	15980	0
332	20231107	154200	497393640	15980	15980	15980	15980	387
333	20231107	154100	497393640	15980	15980	15980	15980	0
334	20231107	154000	497393640	15980	15980	15980	15980	0
335	20231107	153900	497393640	15980	15980	15980	15980	0
336	20231107	153800	497393640	15980	15980	15980	15980	0
337	20231107	153700	497393640	15980	15980	15980	15980	0
338	20231107	153600	497393640	15980	15980	15980	15980	0
339	20231107	153500	497393640	15980	15980	15980	15980	0
340	20231107	153400	497393640	15980	15980	15980	15980	0
341	20231107	153300	497393640	15980	15980	15980	15980	0
342	20231107	153200	497393640	15980	15980	15980	15980	0
343	20231107	153100	497393640	15980	15980	15980	15980	0
344	20231107	153000	497393640	15980	15980	15980	15980	387
345	20231107	152900	491209380	16010	16010	16010	16010	0
346	20231107	152800	491209380	16010	16010	16010	16010	0
347	20231107	152700	491209380	16010	16010	16010	16010	0
348	20231107	152600	491209380	16010	16010	16010	16010	0
349	20231107	152500	491209380	16010	16010	16010	16010	0
350	20231107	152400	491209380	16010	16010	16010	16010	0
351	20231107	152300	491209380	16010	16010	16010	16010	0
352	20231107	152200	491209380	16010	16010	16010	16010	0
353	20231107	152100	491209380	16010	16010	16010	16010	0
354	20231107	152000	491209380	16010	16010	16010	16010	0
355	20231107	151900	491209380	16010	15990	16010	15980	78
356	20231107	151800	489962190	15880	15880	15880	15880	33
357	20231107	151700	489438150	16000	16000	16000	16000	0
358	20231107	151600	489438150	16000	16000	16000	16000	3
359	20231107	151500	489390150	16000	15860	16000	15850	273
360	20231107	151400	485048450	15850	15860	15860	15850	8
361	20231107	151300	484921610	15980	15980	15980	15980	0
362	20231107	151200	484921610	15980	15980	15980	15980	0
363	20231107	151100	484921610	15980	15980	15980	15980	0
364	20231107	151000	484921610	15980	15850	15980	15850	6
365	20231107	150900	484826020	15850	15850	15850	15850	0
366	20231107	150800	484826020	15850	15910	15910	15850	249
367	20231107	150700	480868120	16000	16000	16000	16000	3
368	20231107	150600	480820120	16010	16010	16020	16010	13
369	20231107	150500	480611910	16010	16010	16010	16010	0
370	20231107	150400	480611910	16010	16010	16010	16010	50
371	20231107	150300	479811410	16010	16000	16010	16000	10
372	20231107	150200	479651320	16000	16000	16000	16000	51
373	20231107	150100	478835320	16000	16000	16000	16000	0
374	20231107	150000	478835320	16000	16000	16000	16000	0
375	20231107	145900	478835320	16000	15950	16000	15900	21
376	20231107	145800	478499770	15940	15840	15940	15840	923
377	20231107	145700	463838210	15820	15820	15820	15820	4
378	20231107	145600	463774930	15840	15840	15840	15840	0
379	20231107	145500	463774930	15840	15840	15840	15840	0
380	20231107	145400	463774930	15840	15840	15840	15840	0
381	20231107	145300	463774930	15840	15840	15840	15840	0
382	20231107	145200	463774930	15840	15840	15840	15840	3
383	20231107	145100	463727410	15820	15820	15820	15820	0
384	20231107	145000	463727410	15820	15820	15820	15820	0
385	20231107	144900	463727410	15820	15820	15820	15820	39
386	20231107	144800	463110430	15830	15830	15830	15830	0
387	20231107	144700	463110430	15830	15830	15830	15830	0
388	20231107	144600	463110430	15830	15830	15830	15830	1
389	20231107	144500	463094600	15830	15840	15840	15830	65
390	20231107	144400	462065600	15900	15900	15900	15900	0
391	20231107	144300	462065600	15900	15900	15900	15900	0
392	20231107	144200	462065600	15900	15890	15900	15890	2
393	20231107	144100	462033810	15890	15890	15890	15890	0
394	20231107	144000	462033810	15890	15890	15890	15890	1
395	20231107	143900	462017920	15900	15900	15900	15900	0
396	20231107	143800	462017920	15900	15900	15900	15900	0
397	20231107	143700	462017920	15900	15900	15900	15900	0
398	20231107	143600	462017920	15900	15880	15900	15880	50
399	20231107	143500	461223260	15880	15880	15880	15880	0
400	20231107	143400	461223260	15880	15880	15880	15880	2
401	20231107	143300	461191500	15880	15880	15880	15880	0
402	20231107	143200	461191500	15880	15880	15880	15880	0
403	20231107	143100	461191500	15880	15880	15880	15880	0
404	20231107	143000	461191500	15880	15820	15880	15820	4
405	20231107	142900	461128040	15880	15880	15880	15880	0
406	20231107	142800	461128040	15880	15880	15880	15880	0
407	20231107	142700	461128040	15880	15880	15880	15880	0
408	20231107	142600	461128040	15880	15880	15880	15880	1
409	20231107	142500	461112160	15880	15880	15880	15880	0
410	20231107	142400	461112160	15880	15880	15880	15880	0
411	20231107	142300	461112160	15880	15870	15880	15870	2
412	20231107	142200	461080410	15810	15810	15810	15810	0
413	20231107	142100	461080410	15810	15810	15810	15810	0
414	20231107	142000	461080410	15810	15810	15810	15810	0
415	20231107	141900	461080410	15810	15810	15810	15810	0
416	20231107	141800	461080410	15810	15810	15810	15810	0
417	20231107	141700	461080410	15810	15810	15810	15810	0
418	20231107	141600	461080410	15810	15810	15810	15810	0
419	20231107	141500	461080410	15810	15810	15810	15810	0
420	20231107	141400	461080410	15810	15810	15810	15810	0
421	20231107	141300	461080410	15810	15810	15810	15810	0
422	20231107	141200	461080410	15810	15810	15810	15810	0
423	20231107	141100	461080410	15810	15810	15810	15810	0
424	20231107	141000	461080410	15810	15810	15810	15810	0
425	20231107	140900	461080410	15810	15810	15810	15810	0
426	20231107	140800	461080410	15810	15810	15810	15810	0
427	20231107	140700	461080410	15810	15810	15810	15810	0
428	20231107	140600	461080410	15810	15810	15810	15810	0
429	20231107	140500	461080410	15810	15810	15810	15810	0
430	20231107	140400	461080410	15810	15810	15810	15810	0
431	20231107	140300	461080410	15810	15810	15810	15810	2
432	20231107	140200	461048790	15810	15810	15810	15810	0
433	20231107	140100	461048790	15810	15810	15810	15810	0
434	20231107	140000	461048790	15810	15810	15810	15810	0
435	20231107	135900	461048790	15810	15820	15820	15810	81
436	20231107	135800	459768110	15900	15900	15900	15900	0
437	20231107	135700	459768110	15900	15900	15900	15900	0
438	20231107	135600	459768110	15900	15900	15900	15900	0
439	20231107	135500	459768110	15900	15800	15900	15800	3374
440	20231107	135400	406409590	15800	15800	15800	15800	1
441	20231107	135300	406393790	15800	15800	15800	15800	0
442	20231107	135200	406393790	15800	15800	15800	15800	0
443	20231107	135100	406393790	15800	15800	15800	15800	1
444	20231107	135000	406377990	15750	15750	15750	15750	0
445	20231107	134900	406377990	15750	15750	15750	15750	0
446	20231107	134800	406377990	15750	15750	15750	15750	0
447	20231107	134700	406377990	15750	15750	15750	15750	118
448	20231107	134600	404519490	15750	15750	15750	15750	8
449	20231107	134500	404393490	15800	15800	15800	15750	71
450	20231107	134400	403271740	15800	15800	15800	15800	150
451	20231107	134300	400901740	15800	15740	15800	15740	13
452	20231107	134200	400696760	15740	15740	15740	15740	1
453	20231107	134100	400681020	15740	15740	15740	15740	0
454	20231107	134000	400681020	15740	15740	15740	15740	0
455	20231107	133900	400681020	15740	15740	15740	15740	70
456	20231107	133800	399579220	15740	15740	15740	15740	0
457	20231107	133700	399579220	15740	15740	15740	15740	1
458	20231107	133600	399563480	15720	15730	15730	15720	120
459	20231107	133500	397676380	15740	15740	15740	15740	0
460	20231107	133400	397676380	15740	15740	15740	15740	0
461	20231107	133300	397676380	15740	15740	15740	15740	3
462	20231107	133200	397629160	15740	15740	15740	15740	0
463	20231107	133100	397629160	15740	15740	15740	15740	0
464	20231107	133000	397629160	15740	15740	15740	15740	0
465	20231107	132900	397629160	15740	15720	15740	15720	638
466	20231107	132800	387598800	15720	15730	15730	15720	91
467	20231107	132700	386167490	15740	15740	15740	15740	26
468	20231107	132600	385758250	15770	15770	15770	15770	1
469	20231107	132500	385742480	15740	15740	15740	15740	0
470	20231107	132400	385742480	15740	15740	15740	15740	0
471	20231107	132300	385742480	15740	15740	15740	15740	0
472	20231107	132200	385742480	15740	15740	15740	15740	0
473	20231107	132100	385742480	15740	15750	15750	15740	102
474	20231107	132000	384136720	15750	15760	15760	15750	84
475	20231107	131900	382813620	15770	15770	15770	15770	0
476	20231107	131800	382813620	15770	15770	15770	15770	101
477	20231107	131700	381220850	15750	15750	15750	15750	19
478	20231107	131600	380921600	15740	15740	15740	15740	0
479	20231107	131500	380921600	15740	15740	15740	15740	0
480	20231107	131400	380921600	15740	15740	15740	15740	452
481	20231107	131300	373807120	15740	15740	15740	15740	0
482	20231107	131200	373807120	15740	15740	15740	15740	3
483	20231107	131100	373759900	15740	15740	15740	15740	0
484	20231107	131000	373759900	15740	15740	15740	15740	0
485	20231107	130900	373759900	15740	15750	15750	15740	5
486	20231107	130800	373681170	15770	15770	15770	15770	10
487	20231107	130700	373523470	15770	15770	15770	15770	0
488	20231107	130600	373523470	15770	15770	15770	15770	0
489	20231107	130500	373523470	15770	15770	15770	15770	0
490	20231107	130400	373523470	15770	15770	15770	15770	0
491	20231107	130300	373523470	15770	15770	15770	15770	0
492	20231107	130200	373523470	15770	15770	15770	15770	3
493	20231107	130100	373476160	15770	15780	15780	15770	107
494	20231107	130000	371787770	15780	15780	15780	15780	6
495	20231107	125900	371693090	15770	15770	15770	15770	30
496	20231107	125800	371219990	15760	15760	15760	15760	3
497	20231107	125700	371172710	15770	15770	15770	15770	0
498	20231107	125600	371172710	15770	15770	15770	15770	0
499	20231107	125500	371172710	15770	15770	15770	15770	0
500	20231107	125400	371172710	15770	15770	15770	15770	0
501	20231107	125300	371172710	15770	15770	15770	15770	3
502	20231107	125200	371125400	15780	15780	15780	15780	0
503	20231107	125100	371125400	15780	15780	15780	15780	0
504	20231107	125000	371125400	15780	15780	15780	15780	0
505	20231107	124900	371125400	15780	15780	15780	15780	0
506	20231107	124800	371125400	15780	15780	15780	15780	1
507	20231107	124700	371109620	15780	15780	15780	15780	0
508	20231107	124600	371109620	15780	15780	15780	15780	10
509	20231107	124500	370951820	15780	15780	15780	15780	0
510	20231107	124400	370951820	15780	15780	15780	15780	0
511	20231107	124300	370951820	15780	15780	15780	15780	0
512	20231107	124200	370951820	15780	15780	15780	15780	1
513	20231107	124100	370936040	15780	15780	15780	15780	1
514	20231107	124000	370920260	15740	15740	15740	15740	0
515	20231107	123900	370920260	15740	15740	15740	15730	25
516	20231107	123800	370526850	15740	15740	15740	15740	126
517	20231107	123700	368543610	15780	15780	15780	15780	0
518	20231107	123600	368543610	15780	15770	15780	15770	250
519	20231107	123500	364599810	15750	15750	15750	15750	0
520	20231107	123400	364599810	15750	15750	15750	15750	0
521	20231107	123300	364599810	15750	15720	15750	15720	204
522	20231107	123200	361392540	15720	15720	15720	15720	0
523	20231107	123100	361392540	15720	15720	15720	15720	0
524	20231107	123000	361392540	15720	15720	15720	15720	20
525	20231107	122900	361078140	15710	15710	15710	15710	3
526	20231107	122800	361031010	15710	15710	15710	15710	3
527	20231107	122700	360983880	15710	15710	15710	15710	0
528	20231107	122600	360983880	15710	15720	15720	15710	13
529	20231107	122500	360779550	15710	15720	15720	15710	796
530	20231107	122400	348266600	15720	15720	15720	15720	575
531	20231107	122300	339227600	15720	15720	15720	15720	0
532	20231107	122200	339227600	15720	15720	15720	15720	0
533	20231107	122100	339227600	15720	15740	15740	15720	58
534	20231107	122000	338315500	15720	15720	15720	15720	0
535	20231107	121900	338315500	15720	15720	15720	15720	0
536	20231107	121800	338315500	15720	15720	15720	15720	0
537	20231107	121700	338315500	15720	15720	15720	15720	24
538	20231107	121600	337938220	15720	15710	15720	15710	162
539	20231107	121500	335392200	15710	15710	15710	15710	31
540	20231107	121400	334905190	15710	15710	15710	15710	0
541	20231107	121300	334905190	15710	15710	15710	15710	0
542	20231107	121200	334905190	15710	15710	15710	15710	0
543	20231107	121100	334905190	15710	15710	15710	15710	0
544	20231107	121000	334905190	15710	15710	15710	15710	0
545	20231107	120900	334905190	15710	15710	15710	15710	0
546	20231107	120800	334905190	15710	15710	15710	15710	3
547	20231107	120700	334858060	15700	15700	15700	15700	0
548	20231107	120600	334858060	15700	15750	15750	15700	1051
549	20231107	120500	318333450	15750	15750	15750	15750	61
550	20231107	120400	317372700	15750	15760	15760	15750	115
551	20231107	120300	315561160	15760	15760	15760	15760	27
552	20231107	120200	315135640	15770	15780	15780	15770	298
553	20231107	120100	310433860	15790	15810	15810	15790	1186
554	20231107	120000	291705150	15820	15820	15820	15820	2
555	20231107	115900	291673510	15840	15820	15840	15820	53
556	20231107	115800	290834050	15840	15840	15840	15840	50
557	20231107	115700	290042050	15840	15840	15840	15840	0
558	20231107	115600	290042050	15840	15840	15840	15840	0
559	20231107	115500	290042050	15840	15840	15840	15840	3
560	20231107	115400	289994530	15860	15860	15860	15860	0
561	20231107	115300	289994530	15860	15860	15860	15860	1
562	20231107	115200	289978670	15800	15800	15800	15800	0
563	20231107	115100	289978670	15800	15800	15800	15800	0
564	20231107	115000	289978670	15800	15800	15800	15800	0
565	20231107	114900	289978670	15800	15800	15800	15800	0
566	20231107	114800	289978670	15800	15800	15800	15800	0
567	20231107	114700	289978670	15800	15800	15800	15800	0
568	20231107	114600	289978670	15800	15800	15800	15800	0
569	20231107	114500	289978670	15800	15800	15800	15800	0
570	20231107	114400	289978670	15800	15800	15800	15800	121
571	20231107	114300	288066870	15800	15880	15880	15800	2963
572	20231107	114200	241189940	15890	15900	15900	15890	272
573	20231107	114100	236866560	15900	15900	15900	15900	0
574	20231107	114000	236866560	15900	15900	15900	15900	0
575	20231107	113900	236866560	15900	15900	15900	15900	10
576	20231107	113800	236707560	15900	15910	15910	15900	100
577	20231107	113700	235117550	15960	15960	15960	15960	0
578	20231107	113600	235117550	15960	15960	15960	15960	2
579	20231107	113500	235085630	15890	15890	15890	15890	0
580	20231107	113400	235085630	15890	15890	15890	15890	0
581	20231107	113300	235085630	15890	15890	15890	15890	0
582	20231107	113200	235085630	15890	15890	15890	15890	0
583	20231107	113100	235085630	15890	15890	15890	15890	0
584	20231107	113000	235085630	15890	15890	15890	15890	0
585	20231107	112900	235085630	15890	15910	15910	15890	500
586	20231107	112800	227133560	15900	15900	15900	15900	0
587	20231107	112700	227133560	15900	15900	15900	15900	0
588	20231107	112600	227133560	15900	15900	15900	15900	0
589	20231107	112500	227133560	15900	15900	15900	15900	0
590	20231107	112400	227133560	15900	15900	15900	15900	0
591	20231107	112300	227133560	15900	15910	15910	15900	300
592	20231107	112200	222363050	15910	15910	15910	15910	0
593	20231107	112100	222363050	15910	15910	15910	15910	0
594	20231107	112000	222363050	15910	15910	15910	15910	0
595	20231107	111900	222363050	15910	15910	15910	15910	90
596	20231107	111800	220931150	15920	15910	15920	15910	18
597	20231107	111700	220644720	15910	15930	15930	15910	40
598	20231107	111600	220007610	15930	15930	15930	15930	0
599	20231107	111500	220007610	15930	15930	15930	15930	0
600	20231107	111400	220007610	15930	15930	15930	15930	19
601	20231107	111300	219704940	15940	15940	15940	15940	54
602	20231107	111200	218844180	15950	15950	15950	15950	6
603	20231107	111100	218748480	15960	15980	15980	15960	144
604	20231107	111000	216448330	15980	15980	15980	15980	108
605	20231107	110900	214722490	15990	15990	15990	15990	0
606	20231107	110800	214722490	15990	15990	15990	15990	0
607	20231107	110700	214722490	15990	15990	15990	15990	0
608	20231107	110600	214722490	15990	15990	15990	15990	10
609	20231107	110500	214562590	15990	15990	15990	15990	10
610	20231107	110400	214402690	15980	15980	15980	15980	1000
611	20231107	110300	198422690	16030	16030	16030	16030	0
612	20231107	110200	198422690	16030	16030	16030	16030	0
613	20231107	110100	198422690	16030	16030	16030	16030	2
614	20231107	110000	198390630	16030	16030	16030	16030	1
615	20231107	105900	198374600	16030	16030	16030	16030	0
616	20231107	105800	198374600	16030	16030	16030	16030	0
617	20231107	105700	198374600	16030	16030	16030	16030	0
618	20231107	105600	198374600	16030	15980	16030	15980	79
619	20231107	105500	197110030	15980	15980	15980	15980	6
620	20231107	105400	197014150	15980	15980	15980	15980	0
621	20231107	105300	197014150	15980	15980	15980	15980	3
622	20231107	105200	196966210	15970	15970	15970	15970	0
623	20231107	105100	196966210	15970	15970	15970	15970	0
624	20231107	105000	196966210	15970	15970	15970	15970	0
625	20231107	104900	196966210	15970	15970	15970	15970	0
626	20231107	104800	196966210	15970	15970	15970	15970	0
627	20231107	104700	196966210	15970	15970	15970	15970	0
628	20231107	104600	196966210	15970	15970	15970	15970	0
629	20231107	104500	196966210	15970	15970	15970	15970	0
630	20231107	104400	196966210	15970	15970	15970	15970	0
631	20231107	104300	196966210	15970	15970	15970	15970	0
632	20231107	104200	196966210	15970	15970	15970	15970	59
633	20231107	104100	196023980	15970	15970	15970	15970	0
634	20231107	104000	196023980	15970	15970	15970	15970	0
635	20231107	103900	196023980	15970	15970	15970	15970	0
636	20231107	103800	196023980	15970	15970	15970	15970	1
637	20231107	103700	196008010	15940	15940	15940	15940	0
638	20231107	103600	196008010	15940	15940	15940	15940	0
639	20231107	103500	196008010	15940	15940	15940	15940	0
640	20231107	103400	196008010	15940	15940	15940	15940	0
641	20231107	103300	196008010	15940	15940	15940	15940	29
642	20231107	103200	195545750	15940	15940	15940	15940	0
643	20231107	103100	195545750	15940	15940	15940	15940	0
644	20231107	103000	195545750	15940	15940	15940	15940	1
645	20231107	102900	195529810	15940	15940	15940	15940	0
646	20231107	102800	195529810	15940	15940	15940	15940	20
647	20231107	102700	195211010	15940	15940	15940	15940	0
648	20231107	102600	195211010	15940	15940	15940	15940	29
649	20231107	102500	194748750	15940	15940	15940	15940	1
650	20231107	102400	194732810	15940	15910	15940	15910	56
651	20231107	102300	193841820	15910	15910	15910	15910	10
652	20231107	102200	193682720	15910	15910	15910	15910	0
653	20231107	102100	193682720	15910	15910	15910	15910	1
654	20231107	102000	193666810	15910	15910	15910	15910	1
655	20231107	101900	193650900	15910	15900	15910	15900	5
656	20231107	101800	193571390	15890	15890	15900	15890	3
657	20231107	101700	193523710	15890	15890	15890	15890	0
658	20231107	101600	193523710	15890	15890	15890	15890	3
659	20231107	101500	193476040	15920	15930	15930	15890	7
660	20231107	101400	193364680	15890	15890	15890	15890	1
661	20231107	101300	193348790	15890	15890	15890	15890	0
662	20231107	101200	193348790	15890	15890	15890	15890	30
663	20231107	101100	192872090	15900	15920	15920	15900	1019
664	20231107	101000	176662240	15920	15920	15920	15920	0
665	20231107	100900	176662240	15920	15920	15920	15920	10
666	20231107	100800	176503040	15920	15920	15920	15920	0
667	20231107	100700	176503040	15920	15930	15930	15920	500
668	20231107	100600	168538160	15930	15950	15950	15930	255
669	20231107	100500	164473180	15960	15960	15960	15960	0
670	20231107	100400	164473180	15960	15960	15960	15960	6
671	20231107	100300	164377420	15960	15960	15960	15960	43
672	20231107	100200	163691140	15960	15960	15960	15960	26
673	20231107	100100	163276180	15970	15970	15970	15970	17
674	20231107	100000	163004690	15970	15980	16080	15970	61
675	20231107	095900	162030390	15980	15990	15990	15980	50
676	20231107	095800	161231220	15990	15990	15990	15990	0
677	20231107	095700	161231220	15990	15990	15990	15990	0
678	20231107	095600	161231220	15990	15990	15990	15990	0
679	20231107	095500	161231220	15990	15990	15990	15990	0
680	20231107	095400	161231220	15990	15990	15990	15990	0
681	20231107	095300	161231220	15990	16000	16000	15990	3
682	20231107	095200	161183230	16000	16000	16000	16000	1
683	20231107	095100	161167230	16000	16000	16000	16000	0
684	20231107	095000	161167230	16000	16000	16000	16000	1640
685	20231107	094900	134927230	16000	16000	16000	16000	362
686	20231107	094800	129135230	16010	16010	16010	16010	38
687	20231107	094700	128526850	16130	16010	16130	16010	6
688	20231107	094600	128430670	16010	16010	16010	16010	0
689	20231107	094500	128430670	16010	16010	16010	16010	0
690	20231107	094400	128430670	16010	16010	16010	16010	0
691	20231107	094300	128430670	16010	16030	16030	16000	363
692	20231107	094200	122620830	16030	16050	16050	16030	339
693	20231107	094100	117186520	16050	16050	16050	16050	2
694	20231107	094000	117154420	16050	16100	16100	16050	150
695	20231107	093900	114741920	16100	16100	16100	16100	50
696	20231107	093800	113936920	16170	16170	16170	16170	1
697	20231107	093700	113920750	16200	16200	16200	16200	0
698	20231107	093600	113920750	16200	16200	16200	16200	0
699	20231107	093500	113920750	16200	16200	16200	16200	0
700	20231107	093400	113920750	16200	16100	16200	16100	39
701	20231107	093300	113292750	16100	16100	16100	16100	0
702	20231107	093200	113292750	16100	16100	16100	16100	0
703	20231107	093100	113292750	16100	16100	16100	16100	1
704	20231107	093000	113276650	16100	16100	16100	16100	0
705	20231107	092900	113276650	16100	16100	16100	16100	0
706	20231107	092800	113276650	16100	16090	16100	16090	228
707	20231107	092700	109607810	16100	16110	16110	16100	131
708	20231107	092600	107498560	16110	16110	16110	16110	38
709	20231107	092500	106886380	16110	16110	16110	16110	369
710	20231107	092400	100941790	16220	16220	16220	16220	0
711	20231107	092300	100941790	16220	16220	16220	16220	5
712	20231107	092200	100860690	16110	16110	16110	16110	50
713	20231107	092100	100055190	16240	16240	16240	16240	1
714	20231107	092000	100038950	16260	16260	16260	16260	1
715	20231107	091900	100022690	16280	16200	16280	16150	141
716	20231107	091800	97742740	16300	16190	16300	16190	189
717	20231107	091700	94682220	16190	16010	16190	16010	782
718	20231107	091600	82099500	15970	15970	15970	15970	369
719	20231107	091500	76206570	16010	16010	16010	16010	30
720	20231107	091400	75726270	16010	16010	16010	16010	0
721	20231107	091300	75726270	16010	16010	16010	16010	8
722	20231107	091200	75598190	16020	16020	16020	16020	280
723	20231107	091100	71112590	16030	16030	16030	16030	0
724	20231107	091000	71112590	16030	16020	16030	16020	205
725	20231107	090900	67828460	16020	16020	16020	16020	1
726	20231107	090800	67812440	15970	15970	15970	15970	121
727	20231107	090700	65880070	15970	15970	15970	15970	10
728	20231107	090600	65720370	15970	15970	15970	15970	1
729	20231107	090500	65704400	15860	15850	15860	15800	266
730	20231107	090400	61487900	15860	16010	16010	15750	1330
731	20231107	090300	40327790	16020	16010	16020	16010	110
732	20231107	090200	38566590	16000	16130	16130	16000	1877
733	20231107	090100	8373670	16140	16200	16200	16140	117
734	20231107	090000	6483010	16330	16330	16330	16330	397