KissMeData/042520/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192400	889079260	15730	15730	15730	15730	319
3	20231108	192300	889079260	15730	15730	15730	15730	0
4	20231108	192200	889079260	15730	15730	15730	15730	0
5	20231108	192100	889079260	15730	15730	15730	15730	0
6	20231108	192000	889079260	15730	15730	15730	15730	0
7	20231108	191900	889079260	15730	15730	15730	15730	0
8	20231108	191800	889079260	15730	15730	15730	15730	0
9	20231108	191700	889079260	15730	15730	15730	15730	0
10	20231108	191600	889079260	15730	15730	15730	15730	0
11	20231108	191500	889079260	15730	15730	15730	15730	0
12	20231108	191400	889079260	15730	15730	15730	15730	0
13	20231108	191300	889079260	15730	15730	15730	15730	0
14	20231108	191200	889079260	15730	15730	15730	15730	0
15	20231108	191100	889079260	15730	15730	15730	15730	0
16	20231108	191000	889079260	15730	15730	15730	15730	0
17	20231108	190900	889079260	15730	15730	15730	15730	0
18	20231108	190800	889079260	15730	15730	15730	15730	0
19	20231108	190700	889079260	15730	15730	15730	15730	0
20	20231108	190600	889079260	15730	15730	15730	15730	0
21	20231108	190500	889079260	15730	15730	15730	15730	0
22	20231108	190400	889079260	15730	15730	15730	15730	0
23	20231108	190300	889079260	15730	15730	15730	15730	0
24	20231108	190200	889079260	15730	15730	15730	15730	0
25	20231108	190100	889079260	15730	15730	15730	15730	0
26	20231108	190000	889079260	15730	15730	15730	15730	0
27	20231108	185900	889079260	15730	15730	15730	15730	0
28	20231108	185800	889079260	15730	15730	15730	15730	0
29	20231108	185700	889079260	15730	15730	15730	15730	0
30	20231108	185600	889079260	15730	15730	15730	15730	0
31	20231108	185500	889079260	15730	15730	15730	15730	0
32	20231108	185400	889079260	15730	15730	15730	15730	319
33	20231108	185300	889079260	15730	15730	15730	15730	0
34	20231108	185200	889079260	15730	15730	15730	15730	0
35	20231108	185100	889079260	15730	15730	15730	15730	0
36	20231108	185000	889079260	15730	15730	15730	15730	0
37	20231108	184900	889079260	15730	15730	15730	15730	0
38	20231108	184800	889079260	15730	15730	15730	15730	0
39	20231108	184700	889079260	15730	15730	15730	15730	0
40	20231108	184600	889079260	15730	15730	15730	15730	0
41	20231108	184500	889079260	15730	15730	15730	15730	0
42	20231108	184400	889079260	15730	15730	15730	15730	0
43	20231108	184300	889079260	15730	15730	15730	15730	0
44	20231108	184200	889079260	15730	15730	15730	15730	0
45	20231108	184100	889079260	15730	15730	15730	15730	0
46	20231108	184000	889079260	15730	15730	15730	15730	0
47	20231108	183900	889079260	15730	15730	15730	15730	0
48	20231108	183800	889079260	15730	15730	15730	15730	0
49	20231108	183700	889079260	15730	15730	15730	15730	0
50	20231108	183600	889079260	15730	15730	15730	15730	0
51	20231108	183500	889079260	15730	15730	15730	15730	0
52	20231108	183400	889079260	15730	15730	15730	15730	0
53	20231108	183300	889079260	15730	15730	15730	15730	0
54	20231108	183200	889079260	15730	15730	15730	15730	0
55	20231108	183100	889079260	15730	15730	15730	15730	0
56	20231108	183000	889079260	15730	15730	15730	15730	0
57	20231108	182900	889079260	15730	15730	15730	15730	0
58	20231108	182800	889079260	15730	15730	15730	15730	0
59	20231108	182700	889079260	15730	15730	15730	15730	0
60	20231108	182600	889079260	15730	15730	15730	15730	0
61	20231108	182500	889079260	15730	15730	15730	15730	0
62	20231108	182400	889079260	15730	15730	15730	15730	319
63	20231108	182300	889079260	15730	15730	15730	15730	0
64	20231108	182200	889079260	15730	15730	15730	15730	0
65	20231108	182100	889079260	15730	15730	15730	15730	0
66	20231108	182000	889079260	15730	15730	15730	15730	0
67	20231108	181900	889079260	15730	15730	15730	15730	0
68	20231108	181800	889079260	15730	15730	15730	15730	0
69	20231108	181700	889079260	15730	15730	15730	15730	0
70	20231108	181600	889079260	15730	15730	15730	15730	0
71	20231108	181500	889079260	15730	15730	15730	15730	0
72	20231108	181400	889079260	15730	15730	15730	15730	0
73	20231108	181300	889079260	15730	15730	15730	15730	0
74	20231108	181200	889079260	15730	15730	15730	15730	0
75	20231108	181100	889079260	15730	15730	15730	15730	0
76	20231108	181000	889079260	15730	15730	15730	15730	0
77	20231108	180900	889079260	15730	15730	15730	15730	0
78	20231108	180800	889079260	15730	15730	15730	15730	0
79	20231108	180700	889079260	15730	15730	15730	15730	0
80	20231108	180600	889079260	15730	15730	15730	15730	0
81	20231108	180500	889079260	15730	15730	15730	15730	0
82	20231108	180400	889079260	15730	15730	15730	15730	0
83	20231108	180300	889079260	15730	15730	15730	15730	0
84	20231108	180200	889079260	15730	15730	15730	15730	0
85	20231108	180100	889079260	15730	15730	15730	15730	0
86	20231108	180000	889079260	15730	15730	15730	15730	0
87	20231108	175900	889079260	15730	15730	15730	15730	0
88	20231108	175800	889079260	15730	15730	15730	15730	0
89	20231108	175700	889079260	15730	15730	15730	15730	0
90	20231108	175600	889079260	15730	15730	15730	15730	0
91	20231108	175500	889079260	15730	15730	15730	15730	0
92	20231108	175400	889079260	15730	15730	15730	15730	319
93	20231108	175300	889079260	15730	15730	15730	15730	0
94	20231108	175200	889079260	15730	15730	15730	15730	0
95	20231108	175100	889079260	15730	15730	15730	15730	0
96	20231108	175000	889079260	15730	15730	15730	15730	0
97	20231108	174900	889079260	15730	15730	15730	15730	0
98	20231108	174800	889079260	15730	15730	15730	15730	0
99	20231108	174700	889079260	15730	15730	15730	15730	0
100	20231108	174600	889079260	15730	15730	15730	15730	0
101	20231108	174500	889079260	15730	15730	15730	15730	0
102	20231108	174400	889079260	15730	15730	15730	15730	0
103	20231108	174300	889079260	15730	15730	15730	15730	0
104	20231108	174200	889079260	15730	15730	15730	15730	0
105	20231108	174100	889079260	15730	15730	15730	15730	0
106	20231108	174000	889079260	15730	15730	15730	15730	0
107	20231108	173900	889079260	15730	15730	15730	15730	0
108	20231108	173800	889079260	15730	15730	15730	15730	0
109	20231108	173700	889079260	15730	15730	15730	15730	0
110	20231108	173600	889079260	15730	15730	15730	15730	0
111	20231108	173500	889079260	15730	15730	15730	15730	0
112	20231108	173400	889079260	15730	15730	15730	15730	0
113	20231108	173300	889079260	15730	15730	15730	15730	0
114	20231108	173200	889079260	15730	15730	15730	15730	0
115	20231108	173100	889079260	15730	15730	15730	15730	0
116	20231108	173000	889079260	15730	15730	15730	15730	0
117	20231108	172900	889079260	15730	15730	15730	15730	0
118	20231108	172800	889079260	15730	15730	15730	15730	0
119	20231108	172700	889079260	15730	15730	15730	15730	0
120	20231108	172600	889079260	15730	15730	15730	15730	0
121	20231108	172500	889079260	15730	15730	15730	15730	0
122	20231108	172400	889079260	15730	15730	15730	15730	319
123	20231108	172300	889079260	15730	15730	15730	15730	0
124	20231108	172200	889079260	15730	15730	15730	15730	0
125	20231108	172100	889079260	15730	15730	15730	15730	0
126	20231108	172000	889079260	15730	15730	15730	15730	0
127	20231108	171900	889079260	15730	15730	15730	15730	0
128	20231108	171800	889079260	15730	15730	15730	15730	0
129	20231108	171700	889079260	15730	15730	15730	15730	0
130	20231108	171600	889079260	15730	15730	15730	15730	0
131	20231108	171500	889079260	15730	15730	15730	15730	0
132	20231108	171400	889079260	15730	15730	15730	15730	0
133	20231108	171300	889079260	15730	15730	15730	15730	0
134	20231108	171200	889079260	15730	15730	15730	15730	0
135	20231108	171100	889079260	15730	15730	15730	15730	0
136	20231108	171000	889079260	15730	15730	15730	15730	0
137	20231108	170900	889079260	15730	15730	15730	15730	0
138	20231108	170800	889079260	15730	15730	15730	15730	0
139	20231108	170700	889079260	15730	15730	15730	15730	0
140	20231108	170600	889079260	15730	15730	15730	15730	0
141	20231108	170500	889079260	15730	15730	15730	15730	0
142	20231108	170400	889079260	15730	15730	15730	15730	0
143	20231108	170300	889079260	15730	15730	15730	15730	0
144	20231108	170200	889079260	15730	15730	15730	15730	0
145	20231108	170100	889079260	15730	15730	15730	15730	0
146	20231108	170000	889079260	15730	15730	15730	15730	0
147	20231108	165900	889079260	15730	15730	15730	15730	0
148	20231108	165800	889079260	15730	15730	15730	15730	0
149	20231108	165700	889079260	15730	15730	15730	15730	0
150	20231108	165600	889079260	15730	15730	15730	15730	0
151	20231108	165500	889079260	15730	15730	15730	15730	0
152	20231108	165400	889079260	15730	15730	15730	15730	319
153	20231108	165300	889079260	15730	15730	15730	15730	0
154	20231108	165200	889079260	15730	15730	15730	15730	0
155	20231108	165100	889079260	15730	15730	15730	15730	0
156	20231108	165000	889079260	15730	15730	15730	15730	0
157	20231108	164900	889079260	15730	15730	15730	15730	0
158	20231108	164800	889079260	15730	15730	15730	15730	0
159	20231108	164700	889079260	15730	15730	15730	15730	0
160	20231108	164600	889079260	15730	15730	15730	15730	0
161	20231108	164500	889079260	15730	15730	15730	15730	0
162	20231108	164400	889079260	15730	15730	15730	15730	0
163	20231108	164300	889079260	15730	15730	15730	15730	0
164	20231108	164200	889079260	15730	15730	15730	15730	0
165	20231108	164100	889079260	15730	15730	15730	15730	0
166	20231108	164000	889079260	15730	15730	15730	15730	0
167	20231108	163900	889079260	15730	15730	15730	15730	0
168	20231108	163800	889079260	15730	15730	15730	15730	0
169	20231108	163700	889079260	15730	15730	15730	15730	0
170	20231108	163600	889079260	15730	15730	15730	15730	0
171	20231108	163500	889079260	15730	15730	15730	15730	0
172	20231108	163400	889079260	15730	15730	15730	15730	0
173	20231108	163300	889079260	15730	15730	15730	15730	0
174	20231108	163200	889079260	15730	15730	15730	15730	0
175	20231108	163100	889079260	15730	15730	15730	15730	0
176	20231108	163000	889079260	15730	15730	15730	15730	0
177	20231108	162900	889079260	15730	15730	15730	15730	0
178	20231108	162800	889079260	15730	15730	15730	15730	0
179	20231108	162700	889079260	15730	15730	15730	15730	0
180	20231108	162600	889079260	15730	15730	15730	15730	0
181	20231108	162500	889079260	15730	15730	15730	15730	0
182	20231108	162400	889079260	15730	15730	15730	15730	319
183	20231108	162300	889079260	15730	15730	15730	15730	0
184	20231108	162200	889079260	15730	15730	15730	15730	0
185	20231108	162100	889079260	15730	15730	15730	15730	0
186	20231108	162000	889079260	15730	15730	15730	15730	0
187	20231108	161900	889079260	15730	15730	15730	15730	0
188	20231108	161800	889079260	15730	15730	15730	15730	0
189	20231108	161700	889079260	15730	15730	15730	15730	0
190	20231108	161600	889079260	15730	15730	15730	15730	0
191	20231108	161500	889079260	15730	15730	15730	15730	0
192	20231108	161400	889079260	15730	15730	15730	15730	0
193	20231108	161300	889079260	15730	15730	15730	15730	0
194	20231108	161200	889079260	15730	15730	15730	15730	0
195	20231108	161100	889079260	15730	15730	15730	15730	0
196	20231108	161000	889079260	15730	15730	15730	15730	0
197	20231108	160900	889079260	15730	15730	15730	15730	0
198	20231108	160800	889079260	15730	15730	15730	15730	0
199	20231108	160700	889079260	15730	15730	15730	15730	0
200	20231108	160600	889079260	15730	15730	15730	15730	0
201	20231108	160500	889079260	15730	15730	15730	15730	0
202	20231108	160400	889079260	15730	15730	15730	15730	0
203	20231108	160300	889079260	15730	15730	15730	15730	0
204	20231108	160200	889079260	15730	15730	15730	15730	0
205	20231108	160100	889079260	15730	15730	15730	15730	0
206	20231108	160000	889079260	15730	15730	15730	15730	0
207	20231108	155900	889079260	15730	15730	15730	15730	0
208	20231108	155800	889079260	15730	15730	15730	15730	0
209	20231108	155700	889079260	15730	15730	15730	15730	0
210	20231108	155600	889079260	15730	15730	15730	15730	0
211	20231108	155500	889079260	15730	15730	15730	15730	0
212	20231108	155400	889079260	15730	15730	15730	15730	319
213	20231108	155300	889079260	15730	15730	15730	15730	0
214	20231108	155200	889079260	15730	15730	15730	15730	0
215	20231108	155100	889079260	15730	15730	15730	15730	0
216	20231108	155000	889079260	15730	15730	15730	15730	0
217	20231108	154900	889079260	15730	15730	15730	15730	0
218	20231108	154800	889079260	15730	15730	15730	15730	0
219	20231108	154700	889079260	15730	15730	15730	15730	0
220	20231108	154600	889079260	15730	15730	15730	15730	0
221	20231108	154500	889079260	15730	15730	15730	15730	0
222	20231108	154400	889079260	15730	15730	15730	15730	0
223	20231108	154300	889079260	15730	15730	15730	15730	0
224	20231108	154200	889079260	15730	15730	15730	15730	0
225	20231108	154100	889079260	15730	15730	15730	15730	0
226	20231108	154000	889079260	15730	15730	15730	15730	0
227	20231108	153900	889079260	15730	15730	15730	15730	0
228	20231108	153800	889079260	15730	15730	15730	15730	0
229	20231108	153700	889079260	15730	15730	15730	15730	0
230	20231108	153600	889079260	15730	15730	15730	15730	0
231	20231108	153500	889079260	15730	15730	15730	15730	0
232	20231108	153400	889079260	15730	15730	15730	15730	0
233	20231108	153300	889079260	15730	15730	15730	15730	0
234	20231108	153200	889079260	15730	15730	15730	15730	0
235	20231108	153100	889079260	15730	15730	15730	15730	0
236	20231108	153000	889079260	15730	15730	15730	15730	319
237	20231108	152900	884061390	15730	15730	15730	15730	0
238	20231108	152800	884061390	15730	15730	15730	15730	0
239	20231108	152700	884061390	15730	15730	15730	15730	0
240	20231108	152600	884061390	15730	15730	15730	15730	0
241	20231108	152500	884061390	15730	15730	15730	15730	0
242	20231108	152400	884061390	15730	15730	15730	15730	0
243	20231108	152300	884061390	15730	15730	15730	15730	0
244	20231108	152200	884061390	15730	15730	15730	15730	0
245	20231108	152100	884061390	15730	15730	15730	15730	0
246	20231108	152000	884061390	15730	15730	15730	15730	0
247	20231108	151900	884061390	15730	15700	15730	15700	240
248	20231108	151800	880290380	15650	15640	15650	15640	67
249	20231108	151700	879242490	15650	15650	15650	15650	5
250	20231108	151600	879164240	15710	15660	15710	15650	300
251	20231108	151500	874467570	15670	15670	15670	15670	215
252	20231108	151400	871098520	15660	15660	15660	15660	0
253	20231108	151300	871098520	15660	15660	15660	15650	111
254	20231108	151200	869360290	15660	15730	15730	15660	11
255	20231108	151100	869187960	15730	15670	15730	15660	210
256	20231108	151000	865892610	15690	15660	15700	15660	91
257	20231108	150900	864467450	15700	15670	15700	15660	34
258	20231108	150800	863934660	15670	15730	15730	15670	64
259	20231108	150700	862930080	15730	15730	15730	15700	24
260	20231108	150600	862553160	15740	15680	15740	15680	24
261	20231108	150500	862176590	15680	15690	15690	15680	49
262	20231108	150400	861407830	15700	15770	15770	15690	10
263	20231108	150300	861250770	15680	15770	15770	15680	68
264	20231108	150200	860178590	15770	15670	15770	15650	68
265	20231108	150100	859108620	15640	15640	15640	15640	4
266	20231108	150000	859046060	15670	15750	15750	15670	3
267	20231108	145900	858998970	15760	15760	15760	15760	0
268	20231108	145800	858998970	15760	15680	15760	15680	804
269	20231108	145700	846359720	15680	15620	15680	15620	5
270	20231108	145600	846281560	15660	15660	15660	15660	773
271	20231108	145500	834176380	15660	15650	15660	15620	193
272	20231108	145400	831154060	15650	15630	15650	15630	317
273	20231108	145300	826195420	15630	15610	15630	15610	39
274	20231108	145200	825586050	15600	15610	15610	15600	3
275	20231108	145100	825539240	15620	15610	15620	15610	51
276	20231108	145000	824742940	15600	15600	15600	15600	25
277	20231108	144900	824352940	15590	15590	15590	15590	4
278	20231108	144800	824290580	15590	15590	15590	15590	4
279	20231108	144700	824228220	15590	15590	15590	15590	4
280	20231108	144600	824165860	15590	15590	15590	15590	5
281	20231108	144500	824087910	15620	15580	15620	15570	61
282	20231108	144400	823136970	15570	15570	15570	15570	27
283	20231108	144300	822716580	15570	15590	15590	15570	173
284	20231108	144200	820022480	15600	15600	15600	15600	463
285	20231108	144100	812799680	15600	15600	15600	15600	16
286	20231108	144000	812550080	15600	15640	15640	15600	31
287	20231108	143900	812066430	15600	15630	15640	15600	117
288	20231108	143800	810237160	15610	15610	15620	15610	30
289	20231108	143700	809768850	15610	15580	15620	15570	601
290	20231108	143600	800383740	15580	15570	15580	15570	124
291	20231108	143500	798451840	15620	15570	15620	15570	71
292	20231108	143400	797345720	15570	15570	15570	15570	19
293	20231108	143300	797049890	15570	15570	15570	15570	52
294	20231108	143200	796240250	15580	15590	15590	15580	157
295	20231108	143100	793793140	15600	15600	15680	15600	166
296	20231108	143000	791203460	15600	15630	15630	15600	1370
297	20231108	142900	769806550	15640	15640	15640	15640	1
298	20231108	142800	769790910	15630	15630	15630	15630	5
299	20231108	142700	769712760	15630	15690	15690	15630	154
300	20231108	142600	767296740	15630	15690	15690	15630	161
301	20231108	142500	764770710	15620	15620	15620	15620	54
302	20231108	142400	763927230	15610	15610	15610	15610	5
303	20231108	142300	763849180	15620	15620	15620	15620	1465
304	20231108	142200	740965880	15620	15620	15620	15620	4
305	20231108	142100	740903400	15620	15620	15620	15620	469
306	20231108	142000	733577620	15620	15640	15640	15620	679
307	20231108	141900	722963560	15640	15640	15640	15640	0
308	20231108	141800	722963560	15640	15640	15640	15640	0
309	20231108	141700	722963560	15640	15660	15660	15640	1926
310	20231108	141600	692827720	15660	15750	15750	15660	219
311	20231108	141500	689398090	15670	15680	15680	15670	95
312	20231108	141400	687909020	15700	15700	15700	15700	0
313	20231108	141300	687909020	15700	15700	15700	15700	100
314	20231108	141200	686339020	15690	15690	15690	15690	2
315	20231108	141100	686307640	15680	15680	15680	15680	0
316	20231108	141000	686307640	15680	15680	15680	15680	1
317	20231108	140900	686291960	15650	15650	15650	15650	0
318	20231108	140800	686291960	15650	15650	15650	15650	0
319	20231108	140700	686291960	15650	15650	15650	15650	0
320	20231108	140600	686291960	15650	15650	15650	15650	0
321	20231108	140500	686291960	15650	15650	15650	15650	0
322	20231108	140400	686291960	15650	15650	15650	15650	0
323	20231108	140300	686291960	15650	15650	15650	15650	0
324	20231108	140200	686291960	15650	15680	15680	15650	1001
325	20231108	140100	670610200	15680	15680	15680	15680	0
326	20231108	140000	670610200	15680	15720	15720	15680	371
327	20231108	135900	664791390	15700	15700	15700	15700	0
328	20231108	135800	664791390	15700	15700	15700	15700	14
329	20231108	135700	664571590	15700	15700	15700	15700	101
330	20231108	135600	662985890	15700	15700	15700	15700	1
331	20231108	135500	662970190	15690	15690	15690	15690	8
332	20231108	135400	662844670	15690	15690	15690	15690	0
333	20231108	135300	662844670	15690	15690	15690	15690	63
334	20231108	135200	661856200	15700	15700	15700	15700	0
335	20231108	135100	661856200	15700	15690	15700	15690	9
336	20231108	135000	661714980	15700	15700	15700	15700	50
337	20231108	134900	660929980	15700	15700	15700	15700	107
338	20231108	134800	659250080	15690	15690	15690	15690	7
339	20231108	134700	659140250	15690	15680	15690	15680	71
340	20231108	134600	658026960	15680	15700	15700	15680	119
341	20231108	134500	656158750	15710	15720	15720	15710	74
342	20231108	134400	654995710	15760	15760	15760	15760	0
343	20231108	134300	654995710	15760	15760	15760	15760	1
344	20231108	134200	654979950	15760	15760	15760	15760	0
345	20231108	134100	654979950	15760	15760	15760	15760	1
346	20231108	134000	654964190	15750	15750	15750	15750	160
347	20231108	133900	652444190	15720	15720	15720	15720	6
348	20231108	133800	652349870	15710	15710	15710	15710	0
349	20231108	133700	652349870	15710	15710	15710	15710	0
350	20231108	133600	652349870	15710	15710	15710	15710	0
351	20231108	133500	652349870	15710	15700	15710	15700	20
352	20231108	133400	652035860	15680	15690	15690	15680	1817
353	20231108	133300	623538200	15690	15700	15700	15690	9
354	20231108	133200	623396980	15690	15690	15690	15690	100
355	20231108	133100	621827980	15720	15720	15720	15720	0
356	20231108	133000	621827980	15720	15720	15720	15720	0
357	20231108	132900	621827980	15720	15740	15740	15720	11
358	20231108	132800	621654960	15750	15750	15750	15750	0
359	20231108	132700	621654960	15750	15740	15750	15740	33
360	20231108	132600	621135230	15690	15690	15690	15690	0
361	20231108	132500	621135230	15690	15700	15760	15690	901
362	20231108	132400	606996350	15760	15760	15760	15760	1
363	20231108	132300	606980590	15700	15700	15700	15700	17
364	20231108	132200	606713690	15700	15700	15700	15700	45
365	20231108	132100	606007190	15700	15700	15700	15700	179
366	20231108	132000	603196890	15690	15690	15690	15690	8
367	20231108	131900	603071370	15700	15700	15700	15700	26
368	20231108	131800	602663170	15700	15730	15730	15700	231
369	20231108	131700	599034740	15750	15770	15770	15750	55
370	20231108	131600	598168440	15780	15780	15780	15780	0
371	20231108	131500	598168440	15780	15780	15780	15780	0
372	20231108	131400	598168440	15780	15780	15780	15780	1
373	20231108	131300	598152660	15770	15770	15770	15770	2
374	20231108	131200	598121120	15770	15770	15770	15770	11
375	20231108	131100	597947650	15770	15730	15770	15730	34
376	20231108	131000	597412490	15730	15730	15730	15730	2
377	20231108	130900	597381030	15730	15730	15730	15730	7
378	20231108	130800	597270920	15770	15770	15770	15770	1
379	20231108	130700	597255150	15730	15730	15730	15730	0
380	20231108	130600	597255150	15730	15730	15730	15730	0
381	20231108	130500	597255150	15730	15730	15730	15730	38
382	20231108	130400	596657410	15730	15730	15730	15730	0
383	20231108	130300	596657410	15730	15730	15730	15730	1
384	20231108	130200	596641680	15760	15760	15760	15760	0
385	20231108	130100	596641680	15760	15760	15760	15760	21
386	20231108	130000	596310720	15770	15770	15770	15770	0
387	20231108	125900	596310720	15770	15770	15770	15770	0
388	20231108	125800	596310720	15770	15770	15770	15770	70
389	20231108	125700	595206820	15760	15760	15760	15760	0
390	20231108	125600	595206820	15760	15760	15760	15760	1
391	20231108	125500	595191060	15770	15770	15770	15770	0
392	20231108	125400	595191060	15770	15770	15770	15770	7
393	20231108	125300	595080670	15700	15700	15700	15700	0
394	20231108	125200	595080670	15700	15700	15700	15700	0
395	20231108	125100	595080670	15700	15700	15700	15700	0
396	20231108	125000	595080670	15700	15690	15700	15690	576
397	20231108	124900	586037850	15690	15690	15690	15690	0
398	20231108	124800	586037850	15690	15690	15690	15690	30
399	20231108	124700	585567150	15690	15700	15700	15690	164
400	20231108	124600	582992980	15690	15690	15690	15690	0
401	20231108	124500	582992980	15690	15690	15690	15690	0
402	20231108	124400	582992980	15690	15690	15690	15690	0
403	20231108	124300	582992980	15690	15690	15690	15690	0
404	20231108	124200	582992980	15690	15690	15690	15690	160
405	20231108	124100	580482580	15690	15690	15690	15690	0
406	20231108	124000	580482580	15690	15720	15720	15690	2485
407	20231108	123900	541459380	15720	15720	15720	15720	0
408	20231108	123800	541459380	15720	15720	15720	15720	0
409	20231108	123700	541459380	15720	15720	15720	15720	16
410	20231108	123600	541207860	15720	15720	15720	15720	0
411	20231108	123500	541207860	15720	15730	15730	15720	166
412	20231108	123400	538598240	15730	15730	15730	15730	9
413	20231108	123300	538456670	15730	15730	15730	15730	0
414	20231108	123200	538456670	15730	15730	15730	15730	101
415	20231108	123100	536867940	15740	15740	15740	15740	10
416	20231108	123000	536710540	15790	15790	15790	15790	0
417	20231108	122900	536710540	15790	15790	15790	15790	0
418	20231108	122800	536710540	15790	15790	15790	15790	0
419	20231108	122700	536710540	15790	15790	15790	15790	0
420	20231108	122600	536710540	15790	15790	15790	15790	14
421	20231108	122500	536489480	15720	15720	15720	15720	0
422	20231108	122400	536489480	15720	15720	15720	15720	0
423	20231108	122300	536489480	15720	15720	15720	15720	0
424	20231108	122200	536489480	15720	15720	15720	15720	16
425	20231108	122100	536237960	15720	15720	15720	15720	0
426	20231108	122000	536237960	15720	15720	15720	15720	0
427	20231108	121900	536237960	15720	15720	15720	15720	0
428	20231108	121800	536237960	15720	15720	15720	15720	0
429	20231108	121700	536237960	15720	15720	15720	15720	0
430	20231108	121600	536237960	15720	15720	15720	15720	0
431	20231108	121500	536237960	15720	15720	15720	15720	11
432	20231108	121400	536065040	15730	15730	15730	15730	2
433	20231108	121300	536033580	15790	15790	15790	15790	0
434	20231108	121200	536033580	15790	15790	15790	15740	25
435	20231108	121100	535638880	15790	15840	15840	15790	1966
436	20231108	121000	504590220	15790	15790	15790	15790	0
437	20231108	120900	504590220	15790	15750	15790	15710	2017
438	20231108	120800	472898390	15790	15790	15790	15790	40
439	20231108	120700	472266790	15790	15780	15790	15760	540
440	20231108	120600	463753170	15790	15820	15820	15790	412
441	20231108	120500	457240000	15830	15830	15830	15830	323
442	20231108	120400	452126910	15840	15840	15840	15840	0
443	20231108	120300	452126910	15840	15840	15840	15840	201
444	20231108	120200	448943070	15840	15900	15900	15840	312
445	20231108	120100	443991330	15900	15900	15900	15900	4
446	20231108	120000	443927730	15900	15900	15900	15900	1
447	20231108	115900	443911830	15900	15900	15900	15900	30
448	20231108	115800	443434830	15900	15900	15900	15900	1
449	20231108	115700	443418930	15900	15900	15900	15900	11
450	20231108	115600	443244030	15830	15850	15850	15830	113
451	20231108	115500	441453300	15910	15910	15910	15910	0
452	20231108	115400	441453300	15910	15900	15910	15900	400
453	20231108	115300	435093250	15850	15850	15850	15850	8
454	20231108	115200	434966450	15900	15840	15900	15840	6
455	20231108	115100	434871350	15830	15830	15830	15830	15
456	20231108	115000	434633900	15830	15830	15830	15830	0
457	20231108	114900	434633900	15830	15840	15840	15830	17
458	20231108	114800	434364700	15900	15900	15900	15900	0
459	20231108	114700	434364700	15900	15900	15900	15900	1
460	20231108	114600	434348800	15840	15840	15840	15840	213
461	20231108	114500	430974880	15900	15900	15900	15900	1
462	20231108	114400	430958980	15850	15900	15900	15850	173
463	20231108	114300	428215460	15860	15900	15900	15860	14
464	20231108	114200	427993380	15900	15900	15900	15900	0
465	20231108	114100	427993380	15900	15900	15900	15900	0
466	20231108	114000	427993380	15900	15900	15900	15900	0
467	20231108	113900	427993380	15900	15900	15900	15860	34
468	20231108	113800	427453950	15870	15880	15900	15870	17
469	20231108	113700	427184060	15870	15870	15870	15870	0
470	20231108	113600	427184060	15870	15890	15890	15870	388
471	20231108	113500	421019380	15900	15900	15900	15900	1
472	20231108	113400	421003480	15890	15870	15890	15870	201
473	20231108	113300	417809610	15890	15890	15890	15890	1
474	20231108	113200	417793720	15870	15870	15870	15870	10
475	20231108	113100	417635020	15900	15900	15900	15900	1
476	20231108	113000	417619120	15870	15900	15900	15870	4
477	20231108	112900	417555580	15850	15870	15900	15850	61
478	20231108	112800	416587020	15830	15830	15830	15830	0
479	20231108	112700	416587020	15830	15830	15830	15830	2
480	20231108	112600	416555360	15840	15840	15840	15840	0
481	20231108	112500	416555360	15840	15830	15840	15830	17
482	20231108	112400	416286130	15840	15850	15850	15840	3
483	20231108	112300	416238600	15840	15840	15840	15840	8
484	20231108	112200	416111880	15840	15860	15860	15840	150
485	20231108	112100	413734820	15870	15870	15870	15870	28
486	20231108	112000	413290460	15870	15870	15870	15870	0
487	20231108	111900	413290460	15870	15870	15870	15870	32
488	20231108	111800	412782620	15870	15870	15870	15870	41
489	20231108	111700	412131950	15860	15850	15860	15850	9
490	20231108	111600	411989290	15840	15840	15840	15840	2
491	20231108	111500	411957610	15850	15840	15850	15840	198
492	20231108	111400	408821280	15840	15810	15850	15810	16
493	20231108	111300	408568090	15800	15800	15800	15800	12
494	20231108	111200	408378490	15750	15750	15750	15750	0
495	20231108	111100	408378490	15750	15750	15750	15750	16
496	20231108	111000	408126490	15820	15820	15820	15820	0
497	20231108	110900	408126490	15820	15820	15820	15820	1
498	20231108	110800	408110670	15750	15750	15750	15750	0
499	20231108	110700	408110670	15750	15830	15830	15750	35
500	20231108	110600	407559280	15790	15790	15790	15790	0
501	20231108	110500	407559280	15790	15790	15790	15790	21
502	20231108	110400	407227690	15790	15840	15840	15790	2
503	20231108	110300	407196060	15810	15830	15840	15810	17
504	20231108	110200	406927220	15830	15850	15850	15830	23
505	20231108	110100	406562930	15760	15870	15870	15760	38
506	20231108	110000	405963210	15750	15870	15870	15750	361
507	20231108	105900	400266650	15870	15870	15870	15870	6
508	20231108	105800	400171430	15870	15870	15870	15870	0
509	20231108	105700	400171430	15870	15860	15870	15860	236
510	20231108	105600	396428300	15860	15810	15860	15810	1547
511	20231108	105500	371963640	15800	15810	15810	15800	39
512	20231108	105400	371347380	15830	15830	15830	15830	0
513	20231108	105300	371347380	15830	15790	15830	15790	6
514	20231108	105200	371252530	15800	15800	15800	15800	105
515	20231108	105100	369593530	15800	15830	15830	15800	5
516	20231108	105000	369514410	15830	15830	15830	15830	1
517	20231108	104900	369498580	15800	15830	15830	15800	98
518	20231108	104800	367950120	15800	15800	15800	15800	5
519	20231108	104700	367871120	15780	15780	15780	15780	0
520	20231108	104600	367871120	15780	15810	15810	15780	60
521	20231108	104500	366924050	15760	15760	15760	15760	0
522	20231108	104400	366924050	15760	15760	15760	15760	4
523	20231108	104300	366861010	15830	15780	15830	15780	222
524	20231108	104200	363354070	15760	15760	15760	15760	10
525	20231108	104100	363196470	15790	15790	15790	15790	0
526	20231108	104000	363196470	15790	15790	15790	15790	1
527	20231108	103900	363180680	15730	15730	15730	15730	59
528	20231108	103800	362252610	15730	15730	15730	15730	30
529	20231108	103700	361780710	15730	15730	15730	15730	1
530	20231108	103600	361764980	15720	15720	15720	15720	0
531	20231108	103500	361764980	15720	15750	15750	15720	200
532	20231108	103400	358617290	15750	15750	15750	15750	0
533	20231108	103300	358617290	15750	15750	15750	15750	0
534	20231108	103200	358617290	15750	15750	15750	15750	0
535	20231108	103100	358617290	15750	15770	15770	15750	18
536	20231108	103000	358333750	15780	15780	15780	15780	2
537	20231108	102900	358302190	15790	15780	15800	15750	802
538	20231108	102800	345664210	15790	15790	15790	15790	334
539	20231108	102700	340390350	15800	15860	15870	15800	344
540	20231108	102600	334937560	15860	15860	15860	15860	0
541	20231108	102500	334937560	15860	15840	15860	15840	10
542	20231108	102400	334779140	15860	15840	15860	15840	17
543	20231108	102300	334509660	15790	15800	15800	15790	93
544	20231108	102200	333040280	15870	15870	15870	15870	1
545	20231108	102100	333024410	15790	15790	15790	15790	1
546	20231108	102000	333008620	15790	15870	15870	15790	15
547	20231108	101900	332771370	15790	15810	15810	15790	120
548	20231108	101800	330876210	15810	15850	15850	15790	404
549	20231108	101700	324490010	15860	15900	15900	15820	71
550	20231108	101600	323364600	15910	15910	15910	15910	0
551	20231108	101500	323364600	15910	15910	15910	15910	1
552	20231108	101400	323348690	15920	15920	15920	15920	0
553	20231108	101300	323348690	15920	15920	15920	15920	0
554	20231108	101200	323348690	15920	15920	15920	15920	0
555	20231108	101100	323348690	15920	15920	15920	15920	0
556	20231108	101000	323348690	15920	15900	15920	15900	202
557	20231108	100900	320136870	15890	15880	15890	15790	5823
558	20231108	100800	228133840	15880	15880	15880	15880	10
559	20231108	100700	227975040	15880	15870	15880	15870	50
560	20231108	100600	227181120	15820	15820	15820	15820	0
561	20231108	100500	227181120	15820	15820	15820	15820	2
562	20231108	100400	227149480	15810	15830	15830	15810	100
563	20231108	100300	225567900	15890	15890	15890	15890	0
564	20231108	100200	225567900	15890	15890	15890	15890	0
565	20231108	100100	225567900	15890	15890	15890	15890	48
566	20231108	100000	224805180	15890	15890	15890	15890	0
567	20231108	095900	224805180	15890	15890	15890	15890	41
568	20231108	095800	224153690	15890	15890	15890	15890	0
569	20231108	095700	224153690	15890	15890	15890	15890	21
570	20231108	095600	223820000	15800	15800	15800	15800	0
571	20231108	095500	223820000	15800	15900	15900	15800	240
572	20231108	095400	220013590	15900	15900	15900	15900	0
573	20231108	095300	220013590	15900	15900	15900	15900	5
574	20231108	095200	219934090	15900	15900	15900	15900	2
575	20231108	095100	219902290	15850	15840	15850	15810	1502
576	20231108	095000	196152600	15850	15850	15850	15850	2
577	20231108	094900	196120900	15850	15850	15850	15850	12
578	20231108	094800	195930700	15860	15890	15890	15860	1902
579	20231108	094700	165712270	15890	15890	15890	15890	85
580	20231108	094600	164361620	15900	15900	15900	15900	348
581	20231108	094500	158828420	15920	15920	15920	15920	23
582	20231108	094400	158462260	15920	15920	15920	15920	25
583	20231108	094300	158064260	15900	15900	15900	15900	0
584	20231108	094200	158064260	15900	15900	15900	15900	1
585	20231108	094100	158048360	15900	15900	15900	15900	102
586	20231108	094000	156426560	15900	15900	15900	15900	67
587	20231108	093900	155361260	15890	15890	15890	15890	171
588	20231108	093800	152644070	15890	15890	15900	15880	119
589	20231108	093700	150753130	15890	15900	15900	15850	220
590	20231108	093600	147265580	15900	15900	15900	15900	87
591	20231108	093500	145882280	15860	15860	15860	15860	0
592	20231108	093400	145882280	15860	15940	15940	15860	174
593	20231108	093300	143122560	15940	15940	15940	15940	10
594	20231108	093200	142963160	15950	15950	15950	15940	714
595	20231108	093100	131578710	15950	15990	15990	15950	81
596	20231108	093000	130283560	16000	15810	16000	15810	4234
597	20231108	092900	62839950	15810	15850	15890	15810	744
598	20231108	092800	51030360	15850	15850	15850	15800	169
599	20231108	092700	48357710	15850	15850	15850	15850	19
600	20231108	092600	48056560	15850	15850	15850	15850	20
601	20231108	092500	47739560	15840	15810	15840	15810	124
602	20231108	092400	45778400	15830	15780	15830	15780	281
603	20231108	092300	41338380	15770	15770	15770	15760	11
604	20231108	092200	41164950	15670	15880	15880	15670	101
605	20231108	092100	39580780	15880	15880	15880	15880	23
606	20231108	092000	39215540	15640	15890	15890	15640	626
607	20231108	091900	29341300	15890	15860	15890	15860	377
608	20231108	091800	23358120	15860	15820	15860	15800	163
609	20231108	091700	20780830	15800	15790	15800	15790	51
610	20231108	091600	19975120	15790	15790	15790	15790	1
611	20231108	091500	19959330	15790	15720	15790	15710	44
612	20231108	091400	19265480	15710	15710	15710	15710	2
613	20231108	091300	19234060	15710	15710	15710	15710	10
614	20231108	091200	19076960	15710	15840	15840	15710	380
615	20231108	091100	13107030	15860	15860	15860	15860	1
616	20231108	091000	13091170	15710	15730	15730	15710	224
617	20231108	090900	9571980	15870	15880	15880	15730	3
618	20231108	090800	9524500	15720	15890	15890	15720	212
619	20231108	090700	6189820	15890	15890	15890	15890	1
620	20231108	090600	6173930	15900	15790	15900	15780	7
621	20231108	090500	6063190	15800	15800	15800	15800	0
622	20231108	090400	6063190	15800	15800	15800	15800	100
623	20231108	090300	4483190	15800	15800	15800	15800	0
624	20231108	090200	4483190	15800	15800	15800	15800	0
625	20231108	090100	4483190	15800	15630	15800	15630	207
626	20231108	090000	1219080	15800	15620	15800	15620	78