KissMeData/083930/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195300	384020480	15160	15160	15160	15160	1301
3	20231108	195200	384020480	15160	15160	15160	15160	0
4	20231108	195100	384020480	15160	15160	15160	15160	0
5	20231108	195000	384020480	15160	15160	15160	15160	0
6	20231108	194900	384020480	15160	15160	15160	15160	0
7	20231108	194800	384020480	15160	15160	15160	15160	0
8	20231108	194700	384020480	15160	15160	15160	15160	0
9	20231108	194600	384020480	15160	15160	15160	15160	0
10	20231108	194500	384020480	15160	15160	15160	15160	0
11	20231108	194400	384020480	15160	15160	15160	15160	0
12	20231108	194300	384020480	15160	15160	15160	15160	0
13	20231108	194200	384020480	15160	15160	15160	15160	0
14	20231108	194100	384020480	15160	15160	15160	15160	0
15	20231108	194000	384020480	15160	15160	15160	15160	0
16	20231108	193900	384020480	15160	15160	15160	15160	0
17	20231108	193800	384020480	15160	15160	15160	15160	0
18	20231108	193700	384020480	15160	15160	15160	15160	0
19	20231108	193600	384020480	15160	15160	15160	15160	0
20	20231108	193500	384020480	15160	15160	15160	15160	0
21	20231108	193400	384020480	15160	15160	15160	15160	0
22	20231108	193300	384020480	15160	15160	15160	15160	0
23	20231108	193200	384020480	15160	15160	15160	15160	0
24	20231108	193100	384020480	15160	15160	15160	15160	0
25	20231108	193000	384020480	15160	15160	15160	15160	0
26	20231108	192900	384020480	15160	15160	15160	15160	0
27	20231108	192800	384020480	15160	15160	15160	15160	0
28	20231108	192700	384020480	15160	15160	15160	15160	0
29	20231108	192600	384020480	15160	15160	15160	15160	0
30	20231108	192500	384020480	15160	15160	15160	15160	0
31	20231108	192400	384020480	15160	15160	15160	15160	0
32	20231108	192300	384020480	15160	15160	15160	15160	1301
33	20231108	192200	384020480	15160	15160	15160	15160	0
34	20231108	192100	384020480	15160	15160	15160	15160	0
35	20231108	192000	384020480	15160	15160	15160	15160	0
36	20231108	191900	384020480	15160	15160	15160	15160	0
37	20231108	191800	384020480	15160	15160	15160	15160	0
38	20231108	191700	384020480	15160	15160	15160	15160	0
39	20231108	191600	384020480	15160	15160	15160	15160	0
40	20231108	191500	384020480	15160	15160	15160	15160	0
41	20231108	191400	384020480	15160	15160	15160	15160	0
42	20231108	191300	384020480	15160	15160	15160	15160	0
43	20231108	191200	384020480	15160	15160	15160	15160	0
44	20231108	191100	384020480	15160	15160	15160	15160	0
45	20231108	191000	384020480	15160	15160	15160	15160	0
46	20231108	190900	384020480	15160	15160	15160	15160	0
47	20231108	190800	384020480	15160	15160	15160	15160	0
48	20231108	190700	384020480	15160	15160	15160	15160	0
49	20231108	190600	384020480	15160	15160	15160	15160	0
50	20231108	190500	384020480	15160	15160	15160	15160	0
51	20231108	190400	384020480	15160	15160	15160	15160	0
52	20231108	190300	384020480	15160	15160	15160	15160	0
53	20231108	190200	384020480	15160	15160	15160	15160	0
54	20231108	190100	384020480	15160	15160	15160	15160	0
55	20231108	190000	384020480	15160	15160	15160	15160	0
56	20231108	185900	384020480	15160	15160	15160	15160	0
57	20231108	185800	384020480	15160	15160	15160	15160	0
58	20231108	185700	384020480	15160	15160	15160	15160	0
59	20231108	185600	384020480	15160	15160	15160	15160	0
60	20231108	185500	384020480	15160	15160	15160	15160	0
61	20231108	185400	384020480	15160	15160	15160	15160	0
62	20231108	185300	384020480	15160	15160	15160	15160	1301
63	20231108	185200	384020480	15160	15160	15160	15160	0
64	20231108	185100	384020480	15160	15160	15160	15160	0
65	20231108	185000	384020480	15160	15160	15160	15160	0
66	20231108	184900	384020480	15160	15160	15160	15160	0
67	20231108	184800	384020480	15160	15160	15160	15160	0
68	20231108	184700	384020480	15160	15160	15160	15160	0
69	20231108	184600	384020480	15160	15160	15160	15160	0
70	20231108	184500	384020480	15160	15160	15160	15160	0
71	20231108	184400	384020480	15160	15160	15160	15160	0
72	20231108	184300	384020480	15160	15160	15160	15160	0
73	20231108	184200	384020480	15160	15160	15160	15160	0
74	20231108	184100	384020480	15160	15160	15160	15160	0
75	20231108	184000	384020480	15160	15160	15160	15160	0
76	20231108	183900	384020480	15160	15160	15160	15160	0
77	20231108	183800	384020480	15160	15160	15160	15160	0
78	20231108	183700	384020480	15160	15160	15160	15160	0
79	20231108	183600	384020480	15160	15160	15160	15160	0
80	20231108	183500	384020480	15160	15160	15160	15160	0
81	20231108	183400	384020480	15160	15160	15160	15160	0
82	20231108	183300	384020480	15160	15160	15160	15160	0
83	20231108	183200	384020480	15160	15160	15160	15160	0
84	20231108	183100	384020480	15160	15160	15160	15160	0
85	20231108	183000	384020480	15160	15160	15160	15160	0
86	20231108	182900	384020480	15160	15160	15160	15160	0
87	20231108	182800	384020480	15160	15160	15160	15160	0
88	20231108	182700	384020480	15160	15160	15160	15160	0
89	20231108	182600	384020480	15160	15160	15160	15160	0
90	20231108	182500	384020480	15160	15160	15160	15160	0
91	20231108	182400	384020480	15160	15160	15160	15160	0
92	20231108	182300	384020480	15160	15160	15160	15160	1301
93	20231108	182200	384020480	15160	15160	15160	15160	0
94	20231108	182100	384020480	15160	15160	15160	15160	0
95	20231108	182000	384020480	15160	15160	15160	15160	0
96	20231108	181900	384020480	15160	15160	15160	15160	0
97	20231108	181800	384020480	15160	15160	15160	15160	0
98	20231108	181700	384020480	15160	15160	15160	15160	0
99	20231108	181600	384020480	15160	15160	15160	15160	0
100	20231108	181500	384020480	15160	15160	15160	15160	0
101	20231108	181400	384020480	15160	15160	15160	15160	0
102	20231108	181300	384020480	15160	15160	15160	15160	0
103	20231108	181200	384020480	15160	15160	15160	15160	0
104	20231108	181100	384020480	15160	15160	15160	15160	0
105	20231108	181000	384020480	15160	15160	15160	15160	0
106	20231108	180900	384020480	15160	15160	15160	15160	0
107	20231108	180800	384020480	15160	15160	15160	15160	0
108	20231108	180700	384020480	15160	15160	15160	15160	0
109	20231108	180600	384020480	15160	15160	15160	15160	0
110	20231108	180500	384020480	15160	15160	15160	15160	0
111	20231108	180400	384020480	15160	15160	15160	15160	0
112	20231108	180300	384020480	15160	15160	15160	15160	0
113	20231108	180200	384020480	15160	15160	15160	15160	0
114	20231108	180100	384020480	15160	15160	15160	15160	0
115	20231108	180000	384020480	15160	15160	15160	15160	0
116	20231108	175900	384020480	15160	15160	15160	15160	0
117	20231108	175800	384020480	15160	15160	15160	15160	0
118	20231108	175700	384020480	15160	15160	15160	15160	0
119	20231108	175600	384020480	15160	15160	15160	15160	0
120	20231108	175500	384020480	15160	15160	15160	15160	0
121	20231108	175400	384020480	15160	15160	15160	15160	0
122	20231108	175300	384020480	15160	15160	15160	15160	1301
123	20231108	175200	384020480	15160	15160	15160	15160	0
124	20231108	175100	384020480	15160	15160	15160	15160	0
125	20231108	175000	384020480	15160	15160	15160	15160	0
126	20231108	174900	384020480	15160	15160	15160	15160	0
127	20231108	174800	384020480	15160	15160	15160	15160	0
128	20231108	174700	384020480	15160	15160	15160	15160	0
129	20231108	174600	384020480	15160	15160	15160	15160	0
130	20231108	174500	384020480	15160	15160	15160	15160	0
131	20231108	174400	384020480	15160	15160	15160	15160	0
132	20231108	174300	384020480	15160	15160	15160	15160	0
133	20231108	174200	384020480	15160	15160	15160	15160	0
134	20231108	174100	384020480	15160	15160	15160	15160	0
135	20231108	174000	384020480	15160	15160	15160	15160	0
136	20231108	173900	384020480	15160	15160	15160	15160	0
137	20231108	173800	384020480	15160	15160	15160	15160	0
138	20231108	173700	384020480	15160	15160	15160	15160	0
139	20231108	173600	384020480	15160	15160	15160	15160	0
140	20231108	173500	384020480	15160	15160	15160	15160	0
141	20231108	173400	384020480	15160	15160	15160	15160	0
142	20231108	173300	384020480	15160	15160	15160	15160	0
143	20231108	173200	384020480	15160	15160	15160	15160	0
144	20231108	173100	384020480	15160	15160	15160	15160	0
145	20231108	173000	384020480	15160	15160	15160	15160	0
146	20231108	172900	384020480	15160	15160	15160	15160	0
147	20231108	172800	384020480	15160	15160	15160	15160	0
148	20231108	172700	384020480	15160	15160	15160	15160	0
149	20231108	172600	384020480	15160	15160	15160	15160	0
150	20231108	172500	384020480	15160	15160	15160	15160	0
151	20231108	172400	384020480	15160	15160	15160	15160	0
152	20231108	172300	384020480	15160	15160	15160	15160	1301
153	20231108	172200	384020480	15160	15160	15160	15160	0
154	20231108	172100	384020480	15160	15160	15160	15160	0
155	20231108	172000	384020480	15160	15160	15160	15160	0
156	20231108	171900	384020480	15160	15160	15160	15160	0
157	20231108	171800	384020480	15160	15160	15160	15160	0
158	20231108	171700	384020480	15160	15160	15160	15160	0
159	20231108	171600	384020480	15160	15160	15160	15160	0
160	20231108	171500	384020480	15160	15160	15160	15160	0
161	20231108	171400	384020480	15160	15160	15160	15160	0
162	20231108	171300	384020480	15160	15160	15160	15160	0
163	20231108	171200	384020480	15160	15160	15160	15160	0
164	20231108	171100	384020480	15160	15160	15160	15160	0
165	20231108	171000	384020480	15160	15160	15160	15160	0
166	20231108	170900	384020480	15160	15160	15160	15160	0
167	20231108	170800	384020480	15160	15160	15160	15160	0
168	20231108	170700	384020480	15160	15160	15160	15160	0
169	20231108	170600	384020480	15160	15160	15160	15160	0
170	20231108	170500	384020480	15160	15160	15160	15160	0
171	20231108	170400	384020480	15160	15160	15160	15160	0
172	20231108	170300	384020480	15160	15160	15160	15160	0
173	20231108	170200	384020480	15160	15160	15160	15160	0
174	20231108	170100	384020480	15160	15160	15160	15160	0
175	20231108	170000	384020480	15160	15160	15160	15160	0
176	20231108	165900	384020480	15160	15160	15160	15160	0
177	20231108	165800	384020480	15160	15160	15160	15160	0
178	20231108	165700	384020480	15160	15160	15160	15160	0
179	20231108	165600	384020480	15160	15160	15160	15160	0
180	20231108	165500	384020480	15160	15160	15160	15160	0
181	20231108	165400	384020480	15160	15160	15160	15160	0
182	20231108	165300	384020480	15160	15160	15160	15160	1301
183	20231108	165200	384020480	15160	15160	15160	15160	0
184	20231108	165100	384020480	15160	15160	15160	15160	0
185	20231108	165000	384020480	15160	15160	15160	15160	0
186	20231108	164900	384020480	15160	15160	15160	15160	0
187	20231108	164800	384020480	15160	15160	15160	15160	0
188	20231108	164700	384020480	15160	15160	15160	15160	0
189	20231108	164600	384020480	15160	15160	15160	15160	0
190	20231108	164500	384020480	15160	15160	15160	15160	0
191	20231108	164400	384020480	15160	15160	15160	15160	0
192	20231108	164300	384020480	15160	15160	15160	15160	0
193	20231108	164200	384020480	15160	15160	15160	15160	0
194	20231108	164100	384020480	15160	15160	15160	15160	0
195	20231108	164000	384020480	15160	15160	15160	15160	0
196	20231108	163900	384020480	15160	15160	15160	15160	0
197	20231108	163800	384020480	15160	15160	15160	15160	0
198	20231108	163700	384020480	15160	15160	15160	15160	0
199	20231108	163600	384020480	15160	15160	15160	15160	0
200	20231108	163500	384020480	15160	15160	15160	15160	0
201	20231108	163400	384020480	15160	15160	15160	15160	0
202	20231108	163300	384020480	15160	15160	15160	15160	0
203	20231108	163200	384020480	15160	15160	15160	15160	0
204	20231108	163100	384020480	15160	15160	15160	15160	0
205	20231108	163000	384020480	15160	15160	15160	15160	0
206	20231108	162900	384020480	15160	15160	15160	15160	0
207	20231108	162800	384020480	15160	15160	15160	15160	0
208	20231108	162700	384020480	15160	15160	15160	15160	0
209	20231108	162600	384020480	15160	15160	15160	15160	0
210	20231108	162500	384020480	15160	15160	15160	15160	0
211	20231108	162400	384020480	15160	15160	15160	15160	0
212	20231108	162300	384020480	15160	15160	15160	15160	1301
213	20231108	162200	384020480	15160	15160	15160	15160	0
214	20231108	162100	384020480	15160	15160	15160	15160	0
215	20231108	162000	384020480	15160	15160	15160	15160	0
216	20231108	161900	384020480	15160	15160	15160	15160	0
217	20231108	161800	384020480	15160	15160	15160	15160	0
218	20231108	161700	384020480	15160	15160	15160	15160	0
219	20231108	161600	384020480	15160	15160	15160	15160	0
220	20231108	161500	384020480	15160	15160	15160	15160	0
221	20231108	161400	384020480	15160	15160	15160	15160	0
222	20231108	161300	384020480	15160	15160	15160	15160	0
223	20231108	161200	384020480	15160	15160	15160	15160	0
224	20231108	161100	384020480	15160	15160	15160	15160	0
225	20231108	161000	384020480	15160	15160	15160	15160	0
226	20231108	160900	384020480	15160	15160	15160	15160	0
227	20231108	160800	384020480	15160	15160	15160	15160	0
228	20231108	160700	384020480	15160	15160	15160	15160	0
229	20231108	160600	384020480	15160	15160	15160	15160	0
230	20231108	160500	384020480	15160	15160	15160	15160	0
231	20231108	160400	384020480	15160	15160	15160	15160	0
232	20231108	160300	384020480	15160	15160	15160	15160	0
233	20231108	160200	384020480	15160	15160	15160	15160	0
234	20231108	160100	384020480	15160	15160	15160	15160	0
235	20231108	160000	384020480	15160	15160	15160	15160	0
236	20231108	155900	384020480	15160	15160	15160	15160	0
237	20231108	155800	384020480	15160	15160	15160	15160	0
238	20231108	155700	384020480	15160	15160	15160	15160	0
239	20231108	155600	384020480	15160	15160	15160	15160	0
240	20231108	155500	384020480	15160	15160	15160	15160	0
241	20231108	155400	384020480	15160	15160	15160	15160	0
242	20231108	155300	384020480	15160	15160	15160	15160	1301
243	20231108	155200	384020480	15160	15160	15160	15160	0
244	20231108	155100	384020480	15160	15160	15160	15160	0
245	20231108	155000	384020480	15160	15160	15160	15160	0
246	20231108	154900	384020480	15160	15160	15160	15160	0
247	20231108	154800	384020480	15160	15160	15160	15160	0
248	20231108	154700	384020480	15160	15160	15160	15160	0
249	20231108	154600	384020480	15160	15160	15160	15160	0
250	20231108	154500	384020480	15160	15160	15160	15160	0
251	20231108	154400	384020480	15160	15160	15160	15160	0
252	20231108	154300	384020480	15160	15160	15160	15160	0
253	20231108	154200	384020480	15160	15160	15160	15160	0
254	20231108	154100	384020480	15160	15160	15160	15160	0
255	20231108	154000	384020480	15160	15160	15160	15160	0
256	20231108	153900	384020480	15160	15160	15160	15160	0
257	20231108	153800	384020480	15160	15160	15160	15160	0
258	20231108	153700	384020480	15160	15160	15160	15160	0
259	20231108	153600	384020480	15160	15160	15160	15160	0
260	20231108	153500	384020480	15160	15160	15160	15160	0
261	20231108	153400	384020480	15160	15160	15160	15160	0
262	20231108	153300	384020480	15160	15160	15160	15160	0
263	20231108	153200	384020480	15160	15160	15160	15160	0
264	20231108	153100	384020480	15160	15160	15160	15160	0
265	20231108	153000	384020480	15160	15160	15160	15160	1301
266	20231108	152900	364297320	15160	15160	15160	15160	0
267	20231108	152800	364297320	15160	15160	15160	15160	0
268	20231108	152700	364297320	15160	15160	15160	15160	0
269	20231108	152600	364297320	15160	15160	15160	15160	0
270	20231108	152500	364297320	15160	15160	15160	15160	0
271	20231108	152400	364297320	15160	15160	15160	15160	0
272	20231108	152300	364297320	15160	15160	15160	15160	0
273	20231108	152200	364297320	15160	15160	15160	15160	0
274	20231108	152100	364297320	15160	15160	15160	15160	0
275	20231108	152000	364297320	15160	15160	15160	15160	0
276	20231108	151900	364297320	15160	15150	15160	15150	324
277	20231108	151800	359387680	15160	15160	15160	15160	6
278	20231108	151700	359296720	15160	15170	15170	15100	64
279	20231108	151600	358326900	15170	15170	15170	15170	4
280	20231108	151500	358266220	15170	15160	15170	15160	12
281	20231108	151400	358084240	15160	15170	15170	15160	10
282	20231108	151300	357932620	15170	15170	15170	15170	12
283	20231108	151200	357750580	15170	15180	15180	15030	275
284	20231108	151100	353606070	15180	15190	15190	15120	95
285	20231108	151000	352168330	15190	15190	15200	15130	15
286	20231108	150900	351940720	15190	15180	15190	15160	36
287	20231108	150800	351394200	15180	15150	15190	15150	19
288	20231108	150700	351105840	15190	15190	15190	15190	9
289	20231108	150600	350969130	15190	15190	15190	15120	12
290	20231108	150500	350786990	15190	15130	15200	15130	29
291	20231108	150400	350347780	15090	15130	15130	15090	18
292	20231108	150300	350075990	15130	15100	15130	15100	69
293	20231108	150200	349033970	15100	15100	15100	15050	574
294	20231108	150100	340372800	15090	15070	15100	15070	72
295	20231108	150000	339287240	15100	15110	15110	15070	115
296	20231108	145900	337549760	15120	15130	15130	15060	12
297	20231108	145800	337368630	15130	15150	15150	15070	49
298	20231108	145700	336627980	15150	15090	15150	15080	380
299	20231108	145600	330894990	15150	15150	15150	15100	27
300	20231108	145500	330486690	15160	15180	15180	15160	12
301	20231108	145400	330304680	15080	15190	15190	15080	32
302	20231108	145300	329820320	15190	15170	15200	15170	11
303	20231108	145200	329653270	15110	15100	15110	15100	94
304	20231108	145100	328233780	15100	15100	15100	15100	11
305	20231108	145000	328067680	15100	15100	15100	15100	13
306	20231108	144900	327871380	15100	15100	15100	15100	4
307	20231108	144800	327810980	15100	15100	15100	15100	6
308	20231108	144700	327720380	15100	15100	15100	15100	4
309	20231108	144600	327659980	15100	15100	15100	15100	1
310	20231108	144500	327644880	15100	15100	15100	15030	30
311	20231108	144400	327192930	15040	15040	15040	15040	7
312	20231108	144300	327087650	15100	15050	15100	15040	124
313	20231108	144200	325221970	15100	15050	15100	15050	109
314	20231108	144100	323581020	15100	15100	15100	15060	18
315	20231108	144000	323309460	15050	15080	15100	15050	215
316	20231108	143900	320068890	15100	15080	15100	15080	29
317	20231108	143800	319631230	15150	15080	15150	15080	24
318	20231108	143700	319268540	15090	15150	15150	15090	12
319	20231108	143600	319087220	15170	15170	15170	15070	31
320	20231108	143500	318619250	15170	15170	15170	15070	27
321	20231108	143400	318211660	15170	15170	15170	15070	31
322	20231108	143300	317743790	15170	15170	15170	15170	5
323	20231108	143200	317667940	15060	15160	15170	15060	74
324	20231108	143100	316549260	15170	15190	15190	15060	38
325	20231108	143000	315976000	15190	15110	15190	15070	44
326	20231108	142900	315311290	15210	15210	15210	15210	0
327	20231108	142800	315311290	15210	15210	15210	15210	9
328	20231108	142700	315174400	15220	15100	15220	15080	242
329	20231108	142600	311520930	15130	15130	15130	15130	5
330	20231108	142500	311445280	15130	15130	15130	15130	9
331	20231108	142400	311309110	15130	15130	15130	15110	10
332	20231108	142300	311157910	15110	15180	15180	15110	275
333	20231108	142200	306999040	15140	15220	15220	15140	138
334	20231108	142100	304908100	15220	15220	15220	15220	1
335	20231108	142000	304892880	15220	15170	15220	15150	31
336	20231108	141900	304422750	15220	15220	15220	15220	11
337	20231108	141800	304255330	15220	15220	15220	15220	10
338	20231108	141700	304103130	15220	15210	15230	15160	409
339	20231108	141600	297890530	15210	15230	15230	15210	14
340	20231108	141500	297677530	15230	15210	15230	15210	14
341	20231108	141400	297464410	15230	15220	15230	15210	35
342	20231108	141300	296931920	15220	15240	15240	15220	190
343	20231108	141200	294038650	15280	15280	15280	15270	417
344	20231108	141100	287666930	15280	15250	15280	15250	4
345	20231108	141000	287605870	15280	15250	15280	15250	13
346	20231108	140900	287407590	15280	15280	15280	15280	1
347	20231108	140800	287392310	15300	15300	15300	15300	108
348	20231108	140700	285739910	15300	15300	15300	15240	8
349	20231108	140600	285617870	15300	15290	15300	15290	6
350	20231108	140500	285526120	15290	15260	15300	15260	23
351	20231108	140400	285174810	15260	15290	15290	15240	244
352	20231108	140300	281454460	15290	15290	15290	15290	0
353	20231108	140200	281454460	15290	15290	15290	15290	7
354	20231108	140100	281347430	15300	15270	15300	15270	54
355	20231108	140000	280522730	15280	15280	15280	15280	0
356	20231108	135900	280522730	15280	15290	15290	15280	10
357	20231108	135800	280369860	15270	15270	15270	15270	0
358	20231108	135700	280369860	15270	15300	15300	15270	2
359	20231108	135600	280339290	15300	15300	15300	15300	0
360	20231108	135500	280339290	15300	15300	15300	15300	6
361	20231108	135400	280247490	15300	15300	15300	15270	13
362	20231108	135300	280048800	15280	15280	15300	15280	5
363	20231108	135200	279972380	15280	15290	15300	15280	9
364	20231108	135100	279834760	15280	15280	15280	15280	3
365	20231108	135000	279788920	15270	15290	15300	15270	122
366	20231108	134900	277923650	15290	15290	15290	15290	5
367	20231108	134800	277847200	15290	15290	15290	15290	0
368	20231108	134700	277847200	15290	15290	15290	15290	56
369	20231108	134600	276990960	15290	15290	15290	15290	0
370	20231108	134500	276990960	15290	15290	15290	15290	7
371	20231108	134400	276883930	15300	15300	15300	15300	0
372	20231108	134300	276883930	15300	15300	15300	15290	111
373	20231108	134200	275185670	15300	15260	15300	15260	11
374	20231108	134100	275017530	15300	15300	15300	15300	0
375	20231108	134000	275017530	15300	15300	15300	15300	13
376	20231108	133900	274818630	15300	15300	15300	15300	7
377	20231108	133800	274711530	15260	15270	15270	15260	6
378	20231108	133700	274619920	15300	15300	15300	15300	1
379	20231108	133600	274604620	15260	15300	15300	15260	5
380	20231108	133500	274528160	15300	15260	15300	15260	5
381	20231108	133400	274451780	15300	15300	15300	15300	0
382	20231108	133300	274451780	15300	15300	15300	15300	1
383	20231108	133200	274436480	15300	15260	15300	15260	8
384	20231108	133100	274314160	15270	15270	15270	15270	0
385	20231108	133000	274314160	15270	15270	15270	15270	3
386	20231108	132900	274268350	15270	15300	15300	15270	14
387	20231108	132800	274054420	15300	15300	15300	15260	8
388	20231108	132700	273932260	15280	15260	15280	15260	116
389	20231108	132600	272159880	15260	15290	15290	15260	11
390	20231108	132500	271991840	15290	15290	15300	15260	153
391	20231108	132400	269653390	15300	15280	15300	15270	51
392	20231108	132300	268874080	15300	15300	15300	15300	1
393	20231108	132200	268858780	15300	15280	15300	15280	10
394	20231108	132100	268705960	15300	15300	15300	15290	5
395	20231108	132000	268629490	15290	15290	15290	15290	2
396	20231108	131900	268598910	15290	15290	15290	15280	10
397	20231108	131800	268446030	15290	15290	15290	15280	6
398	20231108	131700	268354300	15280	15280	15280	15280	0
399	20231108	131600	268354300	15280	15300	15300	15280	10
400	20231108	131500	268201400	15300	15300	15300	15300	1
401	20231108	131400	268186100	15280	15280	15280	15280	2
402	20231108	131300	268155540	15290	15290	15290	15290	8
403	20231108	131200	268033220	15290	15290	15290	15290	1
404	20231108	131100	268017930	15290	15290	15290	15290	1
405	20231108	131000	268002640	15290	15290	15290	15290	18
406	20231108	130900	267727420	15300	15300	15300	15300	16
407	20231108	130800	267482620	15300	15300	15300	15290	8
408	20231108	130700	267360280	15300	15300	15300	15300	0
409	20231108	130600	267360280	15300	15300	15300	15300	79
410	20231108	130500	266151580	15290	15330	15330	15290	60
411	20231108	130400	265233350	15310	15330	15330	15310	13
412	20231108	130300	265034100	15340	15340	15340	15310	17
413	20231108	130200	264773390	15340	15340	15340	15320	20
414	20231108	130100	264466630	15350	15340	15350	15340	12
415	20231108	130000	264282520	15340	15300	15340	15300	53
416	20231108	125900	263471030	15300	15330	15330	15300	20
417	20231108	125800	263164650	15340	15330	15340	15330	51
418	20231108	125700	262382700	15320	15320	15330	15320	10
419	20231108	125600	262229490	15320	15320	15320	15320	14
420	20231108	125500	262015010	15320	15300	15320	15300	18
421	20231108	125400	261739430	15290	15280	15300	15280	5
422	20231108	125300	261663000	15280	15300	15330	15280	20
423	20231108	125200	261356920	15330	15330	15330	15330	0
424	20231108	125100	261356920	15330	15330	15330	15330	2
425	20231108	125000	261326260	15330	15330	15330	15290	12
426	20231108	124900	261142540	15290	15290	15290	15290	1
427	20231108	124800	261127250	15330	15330	15330	15330	0
428	20231108	124700	261127250	15330	15290	15330	15290	3
429	20231108	124600	261081340	15290	15290	15290	15290	7
430	20231108	124500	260974310	15290	15290	15290	15290	0
431	20231108	124400	260974310	15290	15290	15290	15290	1
432	20231108	124300	260959020	15290	15290	15290	15290	6
433	20231108	124200	260867280	15290	15290	15290	15240	35
434	20231108	124100	260333570	15290	15290	15290	15290	0
435	20231108	124000	260333570	15290	15290	15290	15290	6
436	20231108	123900	260241830	15290	15290	15290	15290	1
437	20231108	123800	260226540	15290	15290	15290	15290	0
438	20231108	123700	260226540	15290	15290	15290	15290	1
439	20231108	123600	260211250	15290	15290	15290	15290	5
440	20231108	123500	260134800	15290	15260	15290	15260	8
441	20231108	123400	260012690	15260	15260	15260	15250	132
442	20231108	123300	257998990	15330	15320	15340	15260	394
443	20231108	123200	251983500	15320	15310	15320	15310	3
444	20231108	123100	251937550	15340	15340	15340	15340	0
445	20231108	123000	251937550	15340	15340	15340	15320	15
446	20231108	122900	251707590	15340	15340	15340	15340	1
447	20231108	122800	251692250	15340	15340	15340	15340	0
448	20231108	122700	251692250	15340	15340	15340	15340	6
449	20231108	122600	251600210	15340	15340	15340	15340	0
450	20231108	122500	251600210	15340	15340	15340	15340	1
451	20231108	122400	251584870	15340	15340	15340	15340	1
452	20231108	122300	251569530	15340	15340	15340	15340	5
453	20231108	122200	251492830	15340	15290	15340	15280	9
454	20231108	122100	251355110	15290	15290	15290	15290	3
455	20231108	122000	251309240	15350	15290	15350	15290	7
456	20231108	121900	251201850	15270	15270	15270	15270	0
457	20231108	121800	251201850	15270	15270	15270	15270	3
458	20231108	121700	251156040	15310	15340	15340	15310	6
459	20231108	121600	251064040	15340	15280	15340	15250	788
460	20231108	121500	239023410	15280	15320	15320	15260	65
461	20231108	121400	238031090	15320	15320	15320	15320	0
462	20231108	121300	238031090	15320	15320	15320	15290	12
463	20231108	121200	237847370	15320	15320	15320	15320	1
464	20231108	121100	237832050	15320	15320	15320	15320	0
465	20231108	121000	237832050	15320	15340	15340	15280	80
466	20231108	120900	236608880	15340	15340	15340	15340	0
467	20231108	120800	236608880	15340	15340	15340	15340	3
468	20231108	120700	236562860	15340	15340	15340	15340	6
469	20231108	120600	236470820	15310	15310	15310	15310	0
470	20231108	120500	236470820	15310	15350	15350	15310	5
471	20231108	120400	236394160	15350	15320	15350	15320	94
472	20231108	120300	234953900	15320	15320	15320	15320	1
473	20231108	120200	234938580	15320	15320	15320	15320	146
474	20231108	120100	232701860	15320	15320	15320	15320	1
475	20231108	120000	232686540	15320	15310	15320	15310	19
476	20231108	115900	232395640	15310	15310	15310	15310	1
477	20231108	115800	232380330	15310	15310	15310	15310	1
478	20231108	115700	232365020	15310	15310	15310	15310	5
479	20231108	115600	232288470	15320	15320	15320	15280	46
480	20231108	115500	231585350	15290	15290	15290	15290	2
481	20231108	115400	231554770	15320	15300	15320	15290	10
482	20231108	115300	231401700	15310	15310	15310	15310	2
483	20231108	115200	231371080	15270	15270	15270	15270	0
484	20231108	115100	231371080	15270	15310	15310	15270	2
485	20231108	115000	231340500	15310	15310	15310	15310	5
486	20231108	114900	231263950	15280	15260	15280	15260	6
487	20231108	114800	231172370	15260	15280	15280	15260	2
488	20231108	114700	231141830	15280	15280	15280	15280	7
489	20231108	114600	231034870	15280	15280	15280	15260	3
490	20231108	114500	230989050	15280	15270	15280	15250	28
491	20231108	114400	230561680	15280	15280	15280	15270	6
492	20231108	114300	230470010	15280	15260	15280	15260	15
493	20231108	114200	230240850	15280	15270	15280	15270	6
494	20231108	114100	230149220	15280	15280	15280	15280	4
495	20231108	114000	230088100	15280	15280	15280	15280	6
496	20231108	113900	229996420	15280	15280	15280	15280	1
497	20231108	113800	229981140	15280	15280	15280	15280	1
498	20231108	113700	229965860	15280	15310	15310	15280	5
499	20231108	113600	229889340	15310	15310	15310	15310	1
500	20231108	113500	229874030	15320	15280	15320	15270	187
501	20231108	113400	227016570	15320	15320	15320	15320	6
502	20231108	113300	226924650	15320	15320	15320	15320	0
503	20231108	113200	226924650	15320	15320	15320	15320	0
504	20231108	113100	226924650	15320	15300	15320	15280	7
505	20231108	113000	226817550	15280	15280	15280	15280	4
506	20231108	112900	226756430	15370	15280	15370	15280	2
507	20231108	112800	226725780	15290	15280	15290	15280	3
508	20231108	112700	226679930	15370	15350	15370	15300	451
509	20231108	112600	219752660	15280	15280	15280	15280	0
510	20231108	112500	219752660	15280	15360	15360	15280	36
511	20231108	112400	219202180	15320	15360	15360	15320	10
512	20231108	112300	219048660	15290	15360	15360	15290	3
513	20231108	112200	219002720	15360	15360	15360	15360	3
514	20231108	112100	218956640	15360	15360	15360	15360	6
515	20231108	112000	218864480	15360	15360	15360	15360	0
516	20231108	111900	218864480	15360	15320	15360	15320	60
517	20231108	111800	217943530	15320	15320	15320	15320	1
518	20231108	111700	217928210	15320	15320	15320	15320	7
519	20231108	111600	217820970	15320	15320	15320	15320	1
520	20231108	111500	217805650	15320	15320	15320	15320	2
521	20231108	111400	217775010	15320	15320	15320	15320	7
522	20231108	111300	217667770	15320	15320	15320	15320	2
523	20231108	111200	217637130	15320	15310	15320	15310	40
524	20231108	111100	217024690	15310	15310	15310	15310	9
525	20231108	111000	216886900	15320	15320	15320	15320	2
526	20231108	110900	216856260	15320	15320	15320	15320	1
527	20231108	110800	216840940	15320	15290	15320	15290	12
528	20231108	110700	216657430	15330	15320	15330	15320	5
529	20231108	110600	216580800	15350	15350	15350	15350	0
530	20231108	110500	216580800	15350	15260	15350	15240	30
531	20231108	110400	216123250	15250	15260	15260	15250	74
532	20231108	110300	214994020	15260	15280	15280	15260	15
533	20231108	110200	214764930	15290	15300	15370	15290	11
534	20231108	110100	214596440	15300	15340	15370	15290	92
535	20231108	110000	213185940	15390	15390	15390	15390	11
536	20231108	105900	213016650	15340	15340	15340	15340	5
537	20231108	105800	212939950	15340	15340	15390	15340	12
538	20231108	105700	212755620	15340	15390	15390	15340	7
539	20231108	105600	212648190	15390	15340	15390	15340	5
540	20231108	105500	212571340	15340	15390	15390	15340	3
541	20231108	105400	212525270	15390	15340	15390	15340	10
542	20231108	105300	212371570	15390	15390	15390	15330	8
543	20231108	105200	212248780	15390	15390	15390	15390	0
544	20231108	105100	212248780	15390	15390	15390	15390	4
545	20231108	105000	212187220	15390	15390	15390	15390	1
546	20231108	104900	212171830	15390	15390	15390	15390	1
547	20231108	104800	212156440	15390	15390	15390	15390	9
548	20231108	104700	212017930	15390	15390	15390	15390	0
549	20231108	104600	212017930	15390	15390	15390	15390	0
550	20231108	104500	212017930	15390	15380	15400	15360	559
551	20231108	104400	203415600	15350	15320	15350	15320	111
552	20231108	104300	201714450	15320	15270	15320	15220	257
553	20231108	104200	197790390	15270	15260	15270	15260	129
554	20231108	104100	195820740	15260	15250	15260	15250	12
555	20231108	104000	195637640	15240	15230	15240	15230	2
556	20231108	103900	195607170	15240	15250	15250	15240	2
557	20231108	103800	195576680	15260	15260	15260	15220	16
558	20231108	103700	195332870	15260	15260	15260	15260	11
559	20231108	103600	195165010	15220	15270	15270	15220	15
560	20231108	103500	194936580	15210	15270	15270	15210	32
561	20231108	103400	194449560	15270	15210	15270	15150	1513
562	20231108	103300	171492530	15210	15210	15220	15210	17
563	20231108	103200	171233880	15190	15190	15190	15190	1
564	20231108	103100	171218690	15270	15270	15270	15270	6
565	20231108	103000	171127070	15160	15210	15210	15160	896
566	20231108	102900	157508090	15270	15270	15270	15210	831
567	20231108	102800	144837520	15320	15320	15320	15320	7
568	20231108	102700	144730280	15340	15340	15340	15340	0
569	20231108	102600	144730280	15340	15340	15340	15340	1
570	20231108	102500	144714940	15340	15340	15340	15340	4
571	20231108	102400	144653580	15270	15300	15300	15270	887
572	20231108	102300	131083560	15350	15350	15350	15350	6
573	20231108	102200	130991460	15350	15380	15380	15310	496
574	20231108	102100	123391620	15380	15370	15380	15360	975
575	20231108	102000	108414990	15370	15370	15370	15370	51
576	20231108	101900	107631120	15440	15430	15440	15430	124
577	20231108	101800	105716780	15430	15430	15430	15430	5
578	20231108	101700	105639630	15380	15380	15380	15380	0
579	20231108	101600	105639630	15380	15440	15440	15370	68
580	20231108	101500	104594390	15440	15440	15440	15440	5
581	20231108	101400	104517190	15440	15400	15440	15400	6
582	20231108	101300	104424670	15440	15440	15440	15440	1
583	20231108	101200	104409230	15440	15440	15440	15440	5
584	20231108	101100	104332030	15440	15440	15440	15440	1
585	20231108	101000	104316590	15440	15440	15440	15440	14
586	20231108	100900	104100430	15440	15440	15440	15440	1
587	20231108	100800	104084990	15440	15450	15450	15330	215
588	20231108	100700	100783420	15450	15450	15450	15450	4
589	20231108	100600	100721620	15450	15350	15450	15350	521
590	20231108	100500	92688510	15390	15390	15390	15390	0
591	20231108	100400	92688510	15390	15390	15390	15390	1
592	20231108	100300	92673120	15390	15380	15390	15380	27
593	20231108	100200	92257780	15350	15350	15350	15330	15
594	20231108	100100	92027730	15330	15380	15380	15330	810
595	20231108	100000	79589250	15410	15410	15460	15410	21
596	20231108	095900	79265520	15410	15380	15410	15380	2
597	20231108	095800	79234730	15400	15400	15400	15400	2
598	20231108	095700	79203930	15410	15390	15410	15380	6
599	20231108	095600	79111610	15470	15470	15470	15470	0
600	20231108	095500	79111610	15470	15470	15470	15470	10
601	20231108	095400	78956910	15470	15470	15470	15470	1
602	20231108	095300	78941440	15470	15470	15470	15470	5
603	20231108	095200	78864090	15490	15490	15490	15490	1
604	20231108	095100	78848600	15390	15380	15390	15380	7
605	20231108	095000	78740880	15390	15390	15390	15390	1
606	20231108	094900	78725490	15390	15410	15410	15390	100
607	20231108	094800	77185510	15410	15410	15410	15410	60
608	20231108	094700	76260910	15460	15460	15460	15460	0
609	20231108	094600	76260910	15460	15470	15470	15420	476
610	20231108	094500	68909360	15490	15490	15490	15490	10
611	20231108	094400	68754460	15490	15490	15490	15490	0
612	20231108	094300	68754460	15490	15490	15490	15490	1
613	20231108	094200	68738970	15480	15480	15480	15480	0
614	20231108	094100	68738970	15480	15480	15480	15480	20
615	20231108	094000	68429370	15470	15510	15510	15470	34
616	20231108	093900	67902780	15510	15510	15510	15510	0
617	20231108	093800	67902780	15510	15510	15510	15500	72
618	20231108	093700	66786650	15510	15510	15510	15510	0
619	20231108	093600	66786650	15510	15510	15510	15510	0
620	20231108	093500	66786650	15510	15500	15510	15500	140
621	20231108	093400	64616090	15500	15500	15500	15500	120
622	20231108	093300	62756090	15500	15480	15500	15480	77
623	20231108	093200	61562930	15500	15510	15510	15500	2
624	20231108	093100	61531920	15500	15500	15500	15500	51
625	20231108	093000	60741420	15510	15510	15510	15510	0
626	20231108	092900	60741420	15510	15500	15510	15480	524
627	20231108	092800	52629260	15500	15500	15500	15500	12
628	20231108	092700	52443260	15500	15500	15500	15500	4
629	20231108	092600	52381260	15560	15560	15560	15560	0
630	20231108	092500	52381260	15560	15560	15560	15560	0
631	20231108	092400	52381260	15560	15560	15560	15560	1
632	20231108	092300	52365700	15500	15500	15500	15500	19
633	20231108	092200	52071200	15500	15500	15500	15500	8
634	20231108	092100	51947200	15560	15550	15560	15550	359
635	20231108	092000	46361460	15560	15560	15560	15560	0
636	20231108	091900	46361460	15560	15490	15560	15490	6
637	20231108	091800	46268170	15490	15490	15490	15490	2
638	20231108	091700	46237190	15570	15570	15570	15570	1
639	20231108	091600	46221620	15490	15560	15560	15490	7
640	20231108	091500	46113120	15560	15550	15560	15550	5
641	20231108	091400	46035350	15560	15580	15590	15560	44
642	20231108	091300	45349490	15590	15580	15600	15580	40
643	20231108	091200	44726120	15580	15500	15580	15500	30
644	20231108	091100	44258820	15440	15440	15440	15440	34
645	20231108	091000	43733860	15440	15480	15480	15440	38
646	20231108	090900	43146630	15500	15530	15530	15500	225
647	20231108	090800	39656070	15530	15590	15590	15530	42
648	20231108	090700	39002960	15600	15610	15610	15590	507
649	20231108	090600	31098280	15610	15590	15610	15590	311
650	20231108	090500	26249590	15590	15550	15620	15550	365
651	20231108	090400	20561120	15550	15530	15550	15530	98
652	20231108	090300	19038040	15500	15470	15510	15470	408
653	20231108	090200	12715450	15470	15470	15470	15470	96
654	20231108	090100	11230330	15470	15460	15470	15460	582
655	20231108	090000	2227600	15440	15360	15440	15360	145