KissMeData/118990/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201000	2484332510	15680	15680	15680	15680	1676
3	20231107	200900	2484332510	15680	15680	15680	15680	0
4	20231107	200800	2484332510	15680	15680	15680	15680	0
5	20231107	200700	2484332510	15680	15680	15680	15680	0
6	20231107	200600	2484332510	15680	15680	15680	15680	0
7	20231107	200500	2484332510	15680	15680	15680	15680	0
8	20231107	200400	2484332510	15680	15680	15680	15680	0
9	20231107	200300	2484332510	15680	15680	15680	15680	0
10	20231107	200200	2484332510	15680	15680	15680	15680	0
11	20231107	200100	2484332510	15680	15680	15680	15680	0
12	20231107	200000	2484332510	15680	15680	15680	15680	0
13	20231107	195900	2484332510	15680	15680	15680	15680	0
14	20231107	195800	2484332510	15680	15680	15680	15680	0
15	20231107	195700	2484332510	15680	15680	15680	15680	0
16	20231107	195600	2484332510	15680	15680	15680	15680	0
17	20231107	195500	2484332510	15680	15680	15680	15680	0
18	20231107	195400	2484332510	15680	15680	15680	15680	0
19	20231107	195300	2484332510	15680	15680	15680	15680	0
20	20231107	195200	2484332510	15680	15680	15680	15680	0
21	20231107	195100	2484332510	15680	15680	15680	15680	0
22	20231107	195000	2484332510	15680	15680	15680	15680	0
23	20231107	194900	2484332510	15680	15680	15680	15680	0
24	20231107	194800	2484332510	15680	15680	15680	15680	0
25	20231107	194700	2484332510	15680	15680	15680	15680	0
26	20231107	194600	2484332510	15680	15680	15680	15680	0
27	20231107	194500	2484332510	15680	15680	15680	15680	0
28	20231107	194400	2484332510	15680	15680	15680	15680	0
29	20231107	194300	2484332510	15680	15680	15680	15680	0
30	20231107	194200	2484332510	15680	15680	15680	15680	0
31	20231107	194100	2484332510	15680	15680	15680	15680	0
32	20231107	194000	2484332510	15680	15680	15680	15680	1676
33	20231107	193900	2484332510	15680	15680	15680	15680	0
34	20231107	193800	2484332510	15680	15680	15680	15680	0
35	20231107	193700	2484332510	15680	15680	15680	15680	0
36	20231107	193600	2484332510	15680	15680	15680	15680	0
37	20231107	193500	2484332510	15680	15680	15680	15680	0
38	20231107	193400	2484332510	15680	15680	15680	15680	0
39	20231107	193300	2484332510	15680	15680	15680	15680	0
40	20231107	193200	2484332510	15680	15680	15680	15680	0
41	20231107	193100	2484332510	15680	15680	15680	15680	0
42	20231107	193000	2484332510	15680	15680	15680	15680	0
43	20231107	192900	2484332510	15680	15680	15680	15680	0
44	20231107	192800	2484332510	15680	15680	15680	15680	0
45	20231107	192700	2484332510	15680	15680	15680	15680	0
46	20231107	192600	2484332510	15680	15680	15680	15680	0
47	20231107	192500	2484332510	15680	15680	15680	15680	0
48	20231107	192400	2484332510	15680	15680	15680	15680	0
49	20231107	192300	2484332510	15680	15680	15680	15680	0
50	20231107	192200	2484332510	15680	15680	15680	15680	0
51	20231107	192100	2484332510	15680	15680	15680	15680	0
52	20231107	192000	2484332510	15680	15680	15680	15680	0
53	20231107	191900	2484332510	15680	15680	15680	15680	0
54	20231107	191800	2484332510	15680	15680	15680	15680	0
55	20231107	191700	2484332510	15680	15680	15680	15680	0
56	20231107	191600	2484332510	15680	15680	15680	15680	0
57	20231107	191500	2484332510	15680	15680	15680	15680	0
58	20231107	191400	2484332510	15680	15680	15680	15680	0
59	20231107	191300	2484332510	15680	15680	15680	15680	0
60	20231107	191200	2484332510	15680	15680	15680	15680	0
61	20231107	191100	2484332510	15680	15680	15680	15680	0
62	20231107	191000	2484332510	15680	15680	15680	15680	1676
63	20231107	190900	2484332510	15680	15680	15680	15680	0
64	20231107	190800	2484332510	15680	15680	15680	15680	0
65	20231107	190700	2484332510	15680	15680	15680	15680	0
66	20231107	190600	2484332510	15680	15680	15680	15680	0
67	20231107	190500	2484332510	15680	15680	15680	15680	0
68	20231107	190400	2484332510	15680	15680	15680	15680	0
69	20231107	190300	2484332510	15680	15680	15680	15680	0
70	20231107	190200	2484332510	15680	15680	15680	15680	0
71	20231107	190100	2484332510	15680	15680	15680	15680	0
72	20231107	190000	2484332510	15680	15680	15680	15680	0
73	20231107	185900	2484332510	15680	15680	15680	15680	0
74	20231107	185800	2484332510	15680	15680	15680	15680	0
75	20231107	185700	2484332510	15680	15680	15680	15680	0
76	20231107	185600	2484332510	15680	15680	15680	15680	0
77	20231107	185500	2484332510	15680	15680	15680	15680	0
78	20231107	185400	2484332510	15680	15680	15680	15680	0
79	20231107	185300	2484332510	15680	15680	15680	15680	0
80	20231107	185200	2484332510	15680	15680	15680	15680	0
81	20231107	185100	2484332510	15680	15680	15680	15680	0
82	20231107	185000	2484332510	15680	15680	15680	15680	0
83	20231107	184900	2484332510	15680	15680	15680	15680	0
84	20231107	184800	2484332510	15680	15680	15680	15680	0
85	20231107	184700	2484332510	15680	15680	15680	15680	0
86	20231107	184600	2484332510	15680	15680	15680	15680	0
87	20231107	184500	2484332510	15680	15680	15680	15680	0
88	20231107	184400	2484332510	15680	15680	15680	15680	0
89	20231107	184300	2484332510	15680	15680	15680	15680	0
90	20231107	184200	2484332510	15680	15680	15680	15680	0
91	20231107	184100	2484332510	15680	15680	15680	15680	0
92	20231107	184000	2484332510	15680	15680	15680	15680	1676
93	20231107	183900	2484332510	15680	15680	15680	15680	0
94	20231107	183800	2484332510	15680	15680	15680	15680	0
95	20231107	183700	2484332510	15680	15680	15680	15680	0
96	20231107	183600	2484332510	15680	15680	15680	15680	0
97	20231107	183500	2484332510	15680	15680	15680	15680	0
98	20231107	183400	2484332510	15680	15680	15680	15680	0
99	20231107	183300	2484332510	15680	15680	15680	15680	0
100	20231107	183200	2484332510	15680	15680	15680	15680	0
101	20231107	183100	2484332510	15680	15680	15680	15680	0
102	20231107	183000	2484332510	15680	15680	15680	15680	0
103	20231107	182900	2484332510	15680	15680	15680	15680	0
104	20231107	182800	2484332510	15680	15680	15680	15680	0
105	20231107	182700	2484332510	15680	15680	15680	15680	0
106	20231107	182600	2484332510	15680	15680	15680	15680	0
107	20231107	182500	2484332510	15680	15680	15680	15680	0
108	20231107	182400	2484332510	15680	15680	15680	15680	0
109	20231107	182300	2484332510	15680	15680	15680	15680	0
110	20231107	182200	2484332510	15680	15680	15680	15680	0
111	20231107	182100	2484332510	15680	15680	15680	15680	0
112	20231107	182000	2484332510	15680	15680	15680	15680	0
113	20231107	181900	2484332510	15680	15680	15680	15680	0
114	20231107	181800	2484332510	15680	15680	15680	15680	0
115	20231107	181700	2484332510	15680	15680	15680	15680	0
116	20231107	181600	2484332510	15680	15680	15680	15680	0
117	20231107	181500	2484332510	15680	15680	15680	15680	0
118	20231107	181400	2484332510	15680	15680	15680	15680	0
119	20231107	181300	2484332510	15680	15680	15680	15680	0
120	20231107	181200	2484332510	15680	15680	15680	15680	0
121	20231107	181100	2484332510	15680	15680	15680	15680	0
122	20231107	181000	2484332510	15680	15680	15680	15680	1676
123	20231107	180900	2484332510	15680	15680	15680	15680	0
124	20231107	180800	2484332510	15680	15680	15680	15680	0
125	20231107	180700	2484332510	15680	15680	15680	15680	0
126	20231107	180600	2484332510	15680	15680	15680	15680	0
127	20231107	180500	2484332510	15680	15680	15680	15680	0
128	20231107	180400	2484332510	15680	15680	15680	15680	0
129	20231107	180300	2484332510	15680	15680	15680	15680	0
130	20231107	180200	2484332510	15680	15680	15680	15680	0
131	20231107	180100	2484332510	15680	15680	15680	15680	0
132	20231107	180000	2484332510	15680	15680	15680	15680	0
133	20231107	175900	2484332510	15680	15680	15680	15680	0
134	20231107	175800	2484332510	15680	15680	15680	15680	0
135	20231107	175700	2484332510	15680	15680	15680	15680	0
136	20231107	175600	2484332510	15680	15680	15680	15680	0
137	20231107	175500	2484332510	15680	15680	15680	15680	0
138	20231107	175400	2484332510	15680	15680	15680	15680	0
139	20231107	175300	2484332510	15680	15680	15680	15680	0
140	20231107	175200	2484332510	15680	15680	15680	15680	0
141	20231107	175100	2484332510	15680	15680	15680	15680	0
142	20231107	175000	2484332510	15680	15680	15680	15680	0
143	20231107	174900	2484332510	15680	15680	15680	15680	0
144	20231107	174800	2484332510	15680	15680	15680	15680	0
145	20231107	174700	2484332510	15680	15680	15680	15680	0
146	20231107	174600	2484332510	15680	15680	15680	15680	0
147	20231107	174500	2484332510	15680	15680	15680	15680	0
148	20231107	174400	2484332510	15680	15680	15680	15680	0
149	20231107	174300	2484332510	15680	15680	15680	15680	0
150	20231107	174200	2484332510	15680	15680	15680	15680	0
151	20231107	174100	2484332510	15680	15680	15680	15680	0
152	20231107	174000	2484332510	15680	15680	15680	15680	1676
153	20231107	173900	2484332510	15680	15680	15680	15680	0
154	20231107	173800	2484332510	15680	15680	15680	15680	0
155	20231107	173700	2484332510	15680	15680	15680	15680	0
156	20231107	173600	2484332510	15680	15680	15680	15680	0
157	20231107	173500	2484332510	15680	15680	15680	15680	0
158	20231107	173400	2484332510	15680	15680	15680	15680	0
159	20231107	173300	2484332510	15680	15680	15680	15680	0
160	20231107	173200	2484332510	15680	15680	15680	15680	0
161	20231107	173100	2484332510	15680	15680	15680	15680	0
162	20231107	173000	2484332510	15680	15680	15680	15680	0
163	20231107	172900	2484332510	15680	15680	15680	15680	0
164	20231107	172800	2484332510	15680	15680	15680	15680	0
165	20231107	172700	2484332510	15680	15680	15680	15680	0
166	20231107	172600	2484332510	15680	15680	15680	15680	0
167	20231107	172500	2484332510	15680	15680	15680	15680	0
168	20231107	172400	2484332510	15680	15680	15680	15680	0
169	20231107	172300	2484332510	15680	15680	15680	15680	0
170	20231107	172200	2484332510	15680	15680	15680	15680	0
171	20231107	172100	2484332510	15680	15680	15680	15680	0
172	20231107	172000	2484332510	15680	15680	15680	15680	0
173	20231107	171900	2484332510	15680	15680	15680	15680	0
174	20231107	171800	2484332510	15680	15680	15680	15680	0
175	20231107	171700	2484332510	15680	15680	15680	15680	0
176	20231107	171600	2484332510	15680	15680	15680	15680	0
177	20231107	171500	2484332510	15680	15680	15680	15680	0
178	20231107	171400	2484332510	15680	15680	15680	15680	0
179	20231107	171300	2484332510	15680	15680	15680	15680	0
180	20231107	171200	2484332510	15680	15680	15680	15680	0
181	20231107	171100	2484332510	15680	15680	15680	15680	0
182	20231107	171000	2484332510	15680	15680	15680	15680	1676
183	20231107	170900	2484332510	15680	15680	15680	15680	0
184	20231107	170800	2484332510	15680	15680	15680	15680	0
185	20231107	170700	2484332510	15680	15680	15680	15680	0
186	20231107	170600	2484332510	15680	15680	15680	15680	0
187	20231107	170500	2484332510	15680	15680	15680	15680	0
188	20231107	170400	2484332510	15680	15680	15680	15680	0
189	20231107	170300	2484332510	15680	15680	15680	15680	0
190	20231107	170200	2484332510	15680	15680	15680	15680	0
191	20231107	170100	2484332510	15680	15680	15680	15680	0
192	20231107	170000	2484332510	15680	15680	15680	15680	0
193	20231107	165900	2484332510	15680	15680	15680	15680	0
194	20231107	165800	2484332510	15680	15680	15680	15680	0
195	20231107	165700	2484332510	15680	15680	15680	15680	0
196	20231107	165600	2484332510	15680	15680	15680	15680	0
197	20231107	165500	2484332510	15680	15680	15680	15680	0
198	20231107	165400	2484332510	15680	15680	15680	15680	0
199	20231107	165300	2484332510	15680	15680	15680	15680	0
200	20231107	165200	2484332510	15680	15680	15680	15680	0
201	20231107	165100	2484332510	15680	15680	15680	15680	0
202	20231107	165000	2484332510	15680	15680	15680	15680	0
203	20231107	164900	2484332510	15680	15680	15680	15680	0
204	20231107	164800	2484332510	15680	15680	15680	15680	0
205	20231107	164700	2484332510	15680	15680	15680	15680	0
206	20231107	164600	2484332510	15680	15680	15680	15680	0
207	20231107	164500	2484332510	15680	15680	15680	15680	0
208	20231107	164400	2484332510	15680	15680	15680	15680	0
209	20231107	164300	2484332510	15680	15680	15680	15680	0
210	20231107	164200	2484332510	15680	15680	15680	15680	0
211	20231107	164100	2484332510	15680	15680	15680	15680	0
212	20231107	164000	2484332510	15680	15680	15680	15680	1676
213	20231107	163900	2484332510	15680	15680	15680	15680	0
214	20231107	163800	2484332510	15680	15680	15680	15680	0
215	20231107	163700	2484332510	15680	15680	15680	15680	0
216	20231107	163600	2484332510	15680	15680	15680	15680	0
217	20231107	163500	2484332510	15680	15680	15680	15680	0
218	20231107	163400	2484332510	15680	15680	15680	15680	0
219	20231107	163300	2484332510	15680	15680	15680	15680	0
220	20231107	163200	2484332510	15680	15680	15680	15680	0
221	20231107	163100	2484332510	15680	15680	15680	15680	0
222	20231107	163000	2484332510	15680	15680	15680	15680	0
223	20231107	162900	2484332510	15680	15680	15680	15680	0
224	20231107	162800	2484332510	15680	15680	15680	15680	0
225	20231107	162700	2484332510	15680	15680	15680	15680	0
226	20231107	162600	2484332510	15680	15680	15680	15680	0
227	20231107	162500	2484332510	15680	15680	15680	15680	0
228	20231107	162400	2484332510	15680	15680	15680	15680	0
229	20231107	162300	2484332510	15680	15680	15680	15680	0
230	20231107	162200	2484332510	15680	15680	15680	15680	0
231	20231107	162100	2484332510	15680	15680	15680	15680	0
232	20231107	162000	2484332510	15680	15680	15680	15680	0
233	20231107	161900	2484332510	15680	15680	15680	15680	0
234	20231107	161800	2484332510	15680	15680	15680	15680	0
235	20231107	161700	2484332510	15680	15680	15680	15680	0
236	20231107	161600	2484332510	15680	15680	15680	15680	0
237	20231107	161500	2484332510	15680	15680	15680	15680	0
238	20231107	161400	2484332510	15680	15680	15680	15680	0
239	20231107	161300	2484332510	15680	15680	15680	15680	0
240	20231107	161200	2484332510	15680	15680	15680	15680	0
241	20231107	161100	2484332510	15680	15680	15680	15680	0
242	20231107	161000	2484332510	15680	15680	15680	15680	1676
243	20231107	160900	2484332510	15680	15680	15680	15680	0
244	20231107	160800	2484332510	15680	15680	15680	15680	0
245	20231107	160700	2484332510	15680	15680	15680	15680	0
246	20231107	160600	2484332510	15680	15680	15680	15680	0
247	20231107	160500	2484332510	15680	15680	15680	15680	0
248	20231107	160400	2484332510	15680	15680	15680	15680	0
249	20231107	160300	2484332510	15680	15680	15680	15680	0
250	20231107	160200	2484332510	15680	15680	15680	15680	0
251	20231107	160100	2484332510	15680	15680	15680	15680	0
252	20231107	160000	2484332510	15680	15680	15680	15680	0
253	20231107	155900	2484332510	15680	15680	15680	15680	0
254	20231107	155800	2484332510	15680	15680	15680	15680	0
255	20231107	155700	2484332510	15680	15680	15680	15680	0
256	20231107	155600	2484332510	15680	15680	15680	15680	0
257	20231107	155500	2484332510	15680	15680	15680	15680	0
258	20231107	155400	2484332510	15680	15680	15680	15680	0
259	20231107	155300	2484332510	15680	15680	15680	15680	0
260	20231107	155200	2484332510	15680	15680	15680	15680	0
261	20231107	155100	2484332510	15680	15680	15680	15680	0
262	20231107	155000	2484332510	15680	15680	15680	15680	0
263	20231107	154900	2484332510	15680	15680	15680	15680	0
264	20231107	154800	2484332510	15680	15680	15680	15680	0
265	20231107	154700	2484332510	15680	15680	15680	15680	0
266	20231107	154600	2484332510	15680	15680	15680	15680	0
267	20231107	154500	2484332510	15680	15680	15680	15680	0
268	20231107	154400	2484332510	15680	15680	15680	15680	0
269	20231107	154300	2484332510	15680	15680	15680	15680	0
270	20231107	154200	2484332510	15680	15680	15680	15680	0
271	20231107	154100	2484332510	15680	15680	15680	15680	0
272	20231107	154000	2484332510	15680	15680	15680	15680	1676
273	20231107	153900	2484332510	15680	15680	15680	15680	0
274	20231107	153800	2484332510	15680	15680	15680	15680	0
275	20231107	153700	2484332510	15680	15680	15680	15680	0
276	20231107	153600	2484332510	15680	15680	15680	15680	0
277	20231107	153500	2484332510	15680	15680	15680	15680	0
278	20231107	153400	2484332510	15680	15680	15680	15680	0
279	20231107	153300	2484332510	15680	15680	15680	15680	0
280	20231107	153200	2484332510	15680	15680	15680	15680	0
281	20231107	153100	2484332510	15680	15680	15680	15680	0
282	20231107	153000	2484332510	15680	15680	15680	15680	1676
283	20231107	152900	2458052830	15640	15640	15640	15640	0
284	20231107	152800	2458052830	15640	15640	15640	15640	0
285	20231107	152700	2458052830	15640	15640	15640	15640	0
286	20231107	152600	2458052830	15640	15640	15640	15640	0
287	20231107	152500	2458052830	15640	15640	15640	15640	0
288	20231107	152400	2458052830	15640	15640	15640	15640	0
289	20231107	152300	2458052830	15640	15640	15640	15640	0
290	20231107	152200	2458052830	15640	15640	15640	15640	0
291	20231107	152100	2458052830	15640	15640	15640	15640	0
292	20231107	152000	2458052830	15640	15640	15640	15640	0
293	20231107	151900	2458052830	15640	15640	15640	15570	456
294	20231107	151800	2450941610	15620	15620	15620	15620	101
295	20231107	151700	2449363990	15620	15620	15620	15570	9
296	20231107	151600	2449223510	15570	15620	15620	15560	434
297	20231107	151500	2442469820	15620	15640	15640	15560	222
298	20231107	151400	2439003760	15640	15650	15650	15530	718
299	20231107	151300	2427802960	15650	15650	15650	15650	110
300	20231107	151200	2426081460	15640	15640	15640	15640	126
301	20231107	151100	2424110820	15640	15650	15650	15640	12
302	20231107	151000	2423923080	15640	15640	15650	15640	263
303	20231107	150900	2419809050	15640	15640	15640	15640	0
304	20231107	150800	2419809050	15640	15640	15650	15630	109
305	20231107	150700	2418104280	15640	15640	15640	15640	242
306	20231107	150600	2414319400	15640	15650	15650	15640	150
307	20231107	150500	2411972400	15650	15640	15650	15640	20
308	20231107	150400	2411659580	15640	15620	15640	15620	103
309	20231107	150300	2410050620	15620	15620	15620	15620	15
310	20231107	150200	2409816320	15620	15560	15620	15560	57
311	20231107	150100	2408926980	15590	15590	15600	15590	8
312	20231107	150000	2408802200	15590	15570	15590	15560	57
313	20231107	145900	2407914230	15560	15540	15560	15530	158
314	20231107	145800	2405459190	15540	15580	15580	15540	128
315	20231107	145700	2403468100	15580	15610	15610	15580	103
316	20231107	145600	2401860300	15600	15550	15600	15550	424
317	20231107	145500	2395251000	15570	15570	15580	15540	428
318	20231107	145400	2388589830	15560	15560	15560	15560	15
319	20231107	145300	2388356430	15560	15560	15570	15550	29
320	20231107	145200	2387905060	15570	15540	15570	15540	1549
321	20231107	145100	2363813400	15540	15540	15540	15530	236
322	20231107	145000	2360146030	15540	15530	15540	15530	28
323	20231107	144900	2359710990	15530	15530	15540	15520	64
324	20231107	144800	2358716660	15530	15540	15540	15530	12
325	20231107	144700	2358530230	15510	15530	15540	15510	192
326	20231107	144600	2355550190	15540	15530	15540	15530	60
327	20231107	144500	2354617860	15590	15550	15590	15530	93
328	20231107	144400	2353171720	15550	15560	15560	15550	13
329	20231107	144300	2352969480	15530	15560	15560	15530	320
330	20231107	144200	2347997240	15570	15550	15570	15550	13
331	20231107	144100	2347795040	15550	15570	15570	15550	41
332	20231107	144000	2347157150	15560	15570	15570	15550	66
333	20231107	143900	2346129650	15580	15560	15600	15550	71
334	20231107	143800	2345024720	15560	15580	15600	15530	337
335	20231107	143700	2339769840	15570	15540	15570	15520	133
336	20231107	143600	2337702780	15530	15540	15550	15510	49
337	20231107	143500	2336941920	15510	15500	15540	15480	1052
338	20231107	143400	2320622670	15490	15500	15510	15470	313
339	20231107	143300	2315769650	15490	15480	15500	15470	172
340	20231107	143200	2313105110	15490	15490	15490	15470	74
341	20231107	143100	2311959780	15470	15490	15500	15470	181
342	20231107	143000	2309158400	15490	15470	15490	15470	76
343	20231107	142900	2307982530	15480	15480	15490	15480	28
344	20231107	142800	2307549070	15480	15530	15530	15480	2607
345	20231107	142700	2267121080	15530	15520	15530	15520	122
346	20231107	142600	2265227170	15520	15520	15540	15520	40
347	20231107	142500	2264606320	15520	15520	15520	15520	76
348	20231107	142400	2263426800	15540	15520	15540	15520	9
349	20231107	142300	2263287040	15550	15520	15550	15520	27
350	20231107	142200	2262867620	15520	15520	15550	15520	107
351	20231107	142100	2261206350	15520	15520	15520	15510	50
352	20231107	142000	2260430620	15520	15530	15540	15520	218
353	20231107	141900	2257045270	15530	15530	15550	15530	19
354	20231107	141800	2256750060	15540	15540	15550	15540	324
355	20231107	141700	2251712100	15540	15540	15550	15540	142
356	20231107	141600	2249505400	15540	15540	15540	15540	35
357	20231107	141500	2248961500	15540	15540	15550	15500	422
358	20231107	141400	2242410680	15530	15510	15540	15510	36
359	20231107	141300	2241851740	15510	15550	15550	15510	883
360	20231107	141200	2228138660	15550	15540	15550	15540	122
361	20231107	141100	2226242150	15540	15560	15560	15540	215
362	20231107	141000	2222897730	15560	15570	15580	15560	193
363	20231107	140900	2219892780	15570	15580	15590	15570	125
364	20231107	140800	2217945240	15580	15580	15580	15580	59
365	20231107	140700	2217026020	15580	15590	15590	15580	14
366	20231107	140600	2216807880	15600	15580	15600	15580	102
367	20231107	140500	2215218550	15590	15580	15590	15580	21
368	20231107	140400	2214891340	15580	15580	15590	15580	145
369	20231107	140300	2212631990	15580	15580	15580	15580	43
370	20231107	140200	2211962050	15580	15580	15590	15580	83
371	20231107	140100	2210668780	15580	15590	15590	15580	48
372	20231107	140000	2209920900	15590	15590	15590	15590	96
373	20231107	135900	2208424260	15590	15600	15600	15590	29
374	20231107	135800	2207971870	15600	15610	15610	15600	31
375	20231107	135700	2207488230	15610	15590	15610	15590	42
376	20231107	135600	2206833310	15600	15590	15600	15590	32
377	20231107	135500	2206334250	15590	15590	15600	15590	162
378	20231107	135400	2203807190	15600	15600	15600	15580	63
379	20231107	135300	2202824800	15600	15600	15600	15600	25
380	20231107	135200	2202434800	15600	15600	15610	15600	84
381	20231107	135100	2201124380	15620	15650	15650	15600	18
382	20231107	135000	2200843460	15650	15600	15650	15600	78
383	20231107	134900	2199623530	15600	15650	15680	15600	267
384	20231107	134800	2195447960	15660	15670	15680	15650	489
385	20231107	134700	2187785680	15670	15650	15670	15650	540
386	20231107	134600	2179326090	15650	15660	15660	15650	58
387	20231107	134500	2178418350	15660	15650	15660	15650	314
388	20231107	134400	2173502260	15650	15650	15650	15650	1223
389	20231107	134300	2154362310	15650	15650	15660	15640	262
390	20231107	134200	2150261890	15650	15600	15650	15600	217
391	20231107	134100	2146871170	15600	15600	15610	15600	445
392	20231107	134000	2139927890	15600	15540	15600	15540	19
393	20231107	133900	2139632090	15530	15530	15550	15530	323
394	20231107	133800	2134615560	15530	15530	15530	15530	247
395	20231107	133700	2130779650	15530	15530	15530	15530	13
396	20231107	133600	2130577760	15530	15480	15530	15480	331
397	20231107	133500	2125443550	15480	15510	15510	15480	1011
398	20231107	133400	2109790470	15510	15500	15510	15500	32
399	20231107	133300	2109294250	15510	15510	15510	15510	3
400	20231107	133200	2109247720	15540	15540	15540	15540	62
401	20231107	133100	2108284240	15550	15550	15550	15550	6
402	20231107	133000	2108190940	15550	15550	15550	15490	1523
403	20231107	132900	2084572040	15550	15540	15550	15540	1206
404	20231107	132800	2065830700	15540	15540	15540	15530	22
405	20231107	132700	2065488840	15550	15550	15550	15540	16
406	20231107	132600	2065240140	15540	15550	15550	15540	4
407	20231107	132500	2065177950	15560	15560	15560	15560	18
408	20231107	132400	2064897870	15620	15620	15620	15620	2
409	20231107	132300	2064866630	15640	15650	15650	15640	3
410	20231107	132200	2064819700	15650	15620	15650	15600	128
411	20231107	132100	2062822130	15620	15610	15620	15600	2282
412	20231107	132000	2027178270	15600	15540	15600	15540	1507
413	20231107	131900	2003701850	15540	15520	15540	15520	51
414	20231107	131800	2002909410	15520	15520	15540	15520	1022
415	20231107	131700	1987047750	15500	15500	15500	15500	1
416	20231107	131600	1987032250	15540	15540	15540	15540	10
417	20231107	131500	1986876850	15490	15490	15490	15490	420
418	20231107	131400	1980371050	15550	15550	15550	15550	16
419	20231107	131300	1980122250	15550	15550	15550	15550	19
420	20231107	131200	1979826800	15560	15540	15560	15540	516
421	20231107	131100	1971802390	15550	15490	15550	15480	168
422	20231107	131000	1969200160	15520	15550	15550	15520	70
423	20231107	130900	1968113730	15550	15550	15550	15550	3
424	20231107	130800	1968067080	15550	15520	15550	15490	526
425	20231107	130700	1959897420	15490	15510	15510	15490	264
426	20231107	130600	1955805350	15520	15520	15520	15520	407
427	20231107	130500	1949488710	15540	15530	15540	15530	14
428	20231107	130400	1949271260	15500	15510	15510	15500	28
429	20231107	130300	1948837250	15500	15500	15500	15500	661
430	20231107	130200	1938591750	15490	15490	15500	15480	576
431	20231107	130100	1929671130	15500	15480	15500	15480	62
432	20231107	130000	1928711290	15480	15480	15480	15480	105
433	20231107	125900	1927085890	15480	15490	15490	15480	4
434	20231107	125800	1927023960	15490	15470	15490	15470	9
435	20231107	125700	1926884630	15490	15490	15490	15490	103
436	20231107	125600	1925289160	15490	15470	15490	15470	70
437	20231107	125500	1924205060	15440	15460	15460	15440	495
438	20231107	125400	1916560160	15460	15480	15480	15460	35
439	20231107	125300	1916018840	15480	15460	15480	15460	126
440	20231107	125200	1914068770	15450	15450	15450	15450	22
441	20231107	125100	1913728870	15440	15440	15440	15440	208
442	20231107	125000	1910517350	15440	15440	15440	15440	6
443	20231107	124900	1910424710	15440	15420	15440	15420	363
444	20231107	124800	1904826790	15420	15420	15420	15420	21
445	20231107	124700	1904502970	15370	15380	15400	15370	435
446	20231107	124600	1897810460	15380	15380	15380	15380	300
447	20231107	124500	1893196460	15380	15380	15380	15380	0
448	20231107	124400	1893196460	15380	15380	15380	15380	129
449	20231107	124300	1891212440	15400	15380	15400	15370	136
450	20231107	124200	1889121150	15390	15390	15390	15390	1030
451	20231107	124100	1873269450	15390	15400	15400	15390	263
452	20231107	124000	1869219290	15410	15420	15420	15410	188
453	20231107	123900	1866321710	15420	15420	15420	15420	1
454	20231107	123800	1866306290	15400	15410	15410	15400	116
455	20231107	123700	1864519670	15420	15430	15430	15420	62
456	20231107	123600	1863563620	15430	15430	15430	15430	1
457	20231107	123500	1863548190	15440	15440	15440	15440	21
458	20231107	123400	1863223950	15440	15440	15440	15400	202
459	20231107	123300	1860113070	15360	15400	15400	15360	729
460	20231107	123200	1848887890	15400	15400	15400	15400	1
461	20231107	123100	1848872490	15370	15370	15390	15370	287
462	20231107	123000	1844461060	15370	15390	15390	15370	565
463	20231107	122900	1835775480	15400	15400	15400	15390	72
464	20231107	122800	1834667300	15400	15410	15440	15400	1140
465	20231107	122700	1817110240	15410	15410	15410	15410	96
466	20231107	122600	1815630880	15440	15410	15440	15410	112
467	20231107	122500	1813901850	15400	15380	15400	15380	1043
468	20231107	122400	1797840420	15370	15370	15370	15370	58
469	20231107	122300	1796948960	15370	15360	15400	15360	104
470	20231107	122200	1795350760	15370	15380	15380	15370	366
471	20231107	122100	1789724720	15390	15400	15400	15390	73
472	20231107	122000	1788601240	15370	15360	15400	15360	27
473	20231107	121900	1788186380	15440	15440	15440	15340	11
474	20231107	121800	1788017040	15440	15310	15440	15310	515
475	20231107	121700	1780107470	15310	15310	15310	15310	38
476	20231107	121600	1779525690	15360	15300	15390	15250	972
477	20231107	121500	1764670180	15310	15290	15310	15290	66
478	20231107	121400	1763660110	15310	15310	15310	15300	200
479	20231107	121300	1760600080	15310	15330	15330	15310	253
480	20231107	121200	1756725070	15360	15360	15380	15300	2679
481	20231107	121100	1715692880	15370	15360	15370	15360	5
482	20231107	121000	1715616060	15370	15370	15370	15360	269
483	20231107	120900	1711482210	15370	15370	15380	15360	750
484	20231107	120800	1699954630	15370	15390	15390	15370	277
485	20231107	120700	1695694610	15380	15400	15450	15380	609
486	20231107	120600	1686323930	15380	15380	15380	15380	52
487	20231107	120500	1685524170	15410	15380	15410	15380	120
488	20231107	120400	1683676960	15380	15410	15410	15380	1299
489	20231107	120300	1663674930	15390	15390	15410	15390	234
490	20231107	120200	1660073230	15390	15410	15410	15390	662
491	20231107	120100	1649878580	15410	15430	15470	15410	2727
492	20231107	120000	1607827280	15470	15470	15490	15430	1003
493	20231107	115900	1592338730	15470	15470	15470	15470	31
494	20231107	115800	1591859160	15480	15490	15490	15480	387
495	20231107	115700	1585866560	15500	15490	15500	15490	194
496	20231107	115600	1582860330	15490	15510	15510	15490	1409
497	20231107	115500	1561026320	15510	15520	15520	15510	1893
498	20231107	115400	1531665670	15520	15530	15530	15520	745
499	20231107	115300	1520101950	15530	15530	15530	15530	2
500	20231107	115200	1520070890	15590	15520	15590	15510	44
501	20231107	115100	1519388030	15510	15560	15560	15510	900
502	20231107	115000	1505413040	15550	15550	15550	15550	232
503	20231107	114900	1501805440	15550	15540	15550	15540	122
504	20231107	114800	1499908610	15550	15570	15570	15550	37
505	20231107	114700	1499333220	15570	15580	15580	15570	200
506	20231107	114600	1496218330	15580	15560	15580	15560	105
507	20231107	114500	1494584490	15560	15540	15560	15540	115
508	20231107	114400	1492796250	15520	15540	15540	15520	237
509	20231107	114300	1489116600	15520	15580	15590	15520	526
510	20231107	114200	1480944000	15580	15580	15580	15560	71
511	20231107	114100	1479838600	15590	15600	15600	15580	2204
512	20231107	114000	1445492370	15600	15600	15600	15600	300
513	20231107	113900	1440812370	15600	15600	15600	15600	21
514	20231107	113800	1440484770	15600	15600	15600	15600	305
515	20231107	113700	1435726770	15600	15600	15600	15600	426
516	20231107	113600	1429081170	15600	15630	15630	15600	608
517	20231107	113500	1419596030	15630	15630	15630	15630	99
518	20231107	113400	1418048660	15600	15600	15600	15600	141
519	20231107	113300	1415849060	15600	15600	15600	15600	10
520	20231107	113200	1415693060	15600	15610	15610	15600	462
521	20231107	113100	1408485840	15610	15610	15610	15610	2
522	20231107	113000	1408454620	15610	15630	15630	15610	1951
523	20231107	112900	1377993060	15630	15630	15630	15630	1
524	20231107	112800	1377977430	15630	15630	15630	15630	10
525	20231107	112700	1377821130	15620	15620	15620	15620	183
526	20231107	112600	1374962670	15620	15620	15620	15620	193
527	20231107	112500	1371948010	15620	15630	15630	15610	5037
528	20231107	112400	1293314750	15630	15630	15630	15630	8
529	20231107	112300	1293189710	15620	15620	15620	15610	105
530	20231107	112200	1291549880	15620	15610	15620	15610	516
531	20231107	112100	1283495070	15610	15630	15630	15610	3265
532	20231107	112000	1232520340	15620	15630	15630	15620	850
533	20231107	111900	1219237950	15630	15640	15640	15630	426
534	20231107	111800	1212578440	15630	15620	15630	15620	202
535	20231107	111700	1209421200	15610	15620	15630	15610	2695
536	20231107	111600	1167344830	15620	15670	15670	15620	1000
537	20231107	111500	1151711950	15650	15660	15660	15650	267
538	20231107	111400	1147530830	15670	15690	15720	15670	1236
539	20231107	111300	1128150430	15690	15710	15710	15690	852
540	20231107	111200	1114774790	15700	15700	15700	15700	628
541	20231107	111100	1104915190	15710	15740	15740	15710	1624
542	20231107	111000	1079378200	15760	15740	15760	15740	593
543	20231107	110900	1070044060	15730	15730	15730	15730	1045
544	20231107	110800	1053606210	15710	15730	15730	15710	249
545	20231107	110700	1049692040	15740	15740	15740	15740	15
546	20231107	110600	1049455940	15740	15750	15750	15740	164
547	20231107	110500	1046874420	15750	15750	15750	15750	94
548	20231107	110400	1045393920	15750	15770	15770	15750	42
549	20231107	110300	1044732140	15760	15770	15770	15760	113
550	20231107	110200	1042950330	15770	15740	15770	15740	500
551	20231107	110100	1035069190	15740	15750	15750	15740	51
552	20231107	110000	1034266240	15750	15760	15760	15750	26
553	20231107	105900	1033856690	15760	15760	15760	15760	139
554	20231107	105800	1031666050	15740	15740	15740	15740	0
555	20231107	105700	1031666050	15740	15760	15760	15740	528
556	20231107	105600	1023352450	15760	15770	15770	15760	130
557	20231107	105500	1021303440	15770	15770	15770	15770	303
558	20231107	105400	1016525130	15770	15790	15790	15770	1310
559	20231107	105300	995862170	15790	15790	15790	15790	50
560	20231107	105200	995072670	15800	15800	15800	15800	14
561	20231107	105100	994851470	15800	15800	15800	15800	21
562	20231107	105000	994519670	15800	15800	15800	15800	71
563	20231107	104900	993397870	15800	15820	15820	15800	588
564	20231107	104800	984105260	15820	15820	15820	15820	6
565	20231107	104700	984010340	15840	15800	15840	15800	21
566	20231107	104600	983677900	15840	15840	15840	15840	21
567	20231107	104500	983345260	15840	15840	15840	15840	1
568	20231107	104400	983329420	15770	15840	15840	15770	62
569	20231107	104300	982350980	15840	15820	15840	15820	45
570	20231107	104200	981638780	15850	15860	15860	15850	114
571	20231107	104100	979831180	15870	15820	15870	15820	211
572	20231107	104000	976487990	15820	15760	15820	15760	93
573	20231107	103900	975018180	15760	15750	15760	15750	94
574	20231107	103800	973537570	15750	15730	15750	15730	699
575	20231107	103700	962532130	15710	15780	15780	15700	186
576	20231107	103600	959611800	15790	15790	15790	15790	0
577	20231107	103500	959611800	15790	15710	15790	15700	41
578	20231107	103400	958967980	15700	15710	15710	15700	4214
579	20231107	103300	892775820	15710	15730	15730	15710	4339
580	20231107	103200	824585500	15730	15730	15730	15730	296
581	20231107	103100	819929420	15730	15730	15730	15730	30
582	20231107	103000	819457520	15730	15810	15810	15730	2020
583	20231107	102900	787668710	15810	15810	15810	15810	16
584	20231107	102800	787415750	15810	15810	15810	15810	20
585	20231107	102700	787099550	15750	15750	15750	15750	2
586	20231107	102600	787068050	15750	15780	15780	15750	242
587	20231107	102500	783250550	15770	15770	15770	15770	68
588	20231107	102400	782178190	15770	15760	15770	15750	141
589	20231107	102300	779956570	15760	15770	15770	15760	92
590	20231107	102200	778506430	15760	15770	15770	15760	168
591	20231107	102100	775857370	15770	15770	15770	15770	13
592	20231107	102000	775652360	15770	15760	15770	15760	145
593	20231107	101900	773366030	15760	15760	15760	15760	23
594	20231107	101800	773003550	15760	15760	15760	15760	91
595	20231107	101700	771569390	15760	15750	15760	15750	278
596	20231107	101600	767190860	15750	15750	15750	15750	23
597	20231107	101500	766828610	15750	15750	15760	15750	180
598	20231107	101400	763993330	15740	15760	15760	15740	49
599	20231107	101300	763221700	15760	15760	15760	15760	16
600	20231107	101200	762969540	15740	15750	15750	15740	137
601	20231107	101100	760811950	15750	15780	15780	15750	82
602	20231107	101000	759519400	15780	15810	15810	15780	417
603	20231107	100900	752934810	15810	15840	15870	15810	1221
604	20231107	100800	733611690	15840	15840	15840	15840	4
605	20231107	100700	733548330	15840	15880	15880	15830	654
606	20231107	100600	723194270	15840	15840	15890	15840	64
607	20231107	100500	722180460	15840	15870	15890	15840	712
608	20231107	100400	710884100	15920	15920	15930	15880	503
609	20231107	100300	702880780	15910	15870	15910	15870	1049
610	20231107	100200	686215610	15870	15820	15870	15820	1170
611	20231107	100100	667655890	15790	15790	15820	15790	884
612	20231107	100000	653686940	15800	15760	15800	15720	3316
613	20231107	095900	601451780	15760	15740	15780	15740	416
614	20231107	095800	594891900	15760	15750	15760	15720	1673
615	20231107	095700	568575480	15750	15750	15750	15750	18
616	20231107	095600	568291980	15750	15760	15760	15750	1532
617	20231107	095500	544159590	15760	15770	15770	15760	478
618	20231107	095400	536626160	15770	15770	15780	15770	23
619	20231107	095300	536263420	15760	15760	15800	15760	441
620	20231107	095200	529311960	15770	15770	15770	15770	39
621	20231107	095100	528696930	15770	15780	15780	15770	147
622	20231107	095000	526378730	15800	15770	15800	15770	267
623	20231107	094900	522167070	15770	15780	15780	15770	326
624	20231107	094800	517025520	15780	15810	15810	15770	1709
625	20231107	094700	490050880	15810	15800	15810	15800	438
626	20231107	094600	483130430	15800	15820	15820	15800	40
627	20231107	094500	482497750	15820	15800	15820	15800	63
628	20231107	094400	481502130	15800	15810	15820	15800	157
629	20231107	094300	479020050	15800	15800	15810	15800	24
630	20231107	094200	478640800	15790	15800	15800	15790	428
631	20231107	094100	471879330	15800	15820	15820	15800	1272
632	20231107	094000	451765610	15810	15810	15820	15800	423
633	20231107	093900	445077690	15820	15850	15850	15820	109
634	20231107	093800	443352130	15850	15860	15860	15820	61
635	20231107	093700	442384770	15820	15860	15860	15820	574
636	20231107	093600	433301660	15870	15820	15870	15820	379
637	20231107	093500	427293430	15870	15850	15870	15820	606
638	20231107	093400	417689350	15830	15850	15850	15800	510
639	20231107	093300	409627030	15850	15790	15870	15790	518
640	20231107	093200	401416340	15800	15840	15840	15800	1163
641	20231107	093100	383035450	15810	15820	15860	15810	226
642	20231107	093000	379457290	15870	15810	15870	15810	21
643	20231107	092900	379124920	15810	15840	15840	15810	113
644	20231107	092800	377335060	15880	15840	15880	15840	7
645	20231107	092700	377223980	15840	15880	15880	15830	155
646	20231107	092600	374768390	15880	15810	15880	15800	1408
647	20231107	092500	352515870	15800	15810	15880	15800	889
648	20231107	092400	338454140	15800	15870	15870	15800	519
649	20231107	092300	330242000	15870	15840	15870	15820	259
650	20231107	092200	326140270	15880	15900	15900	15810	701
651	20231107	092100	315020140	15900	15870	15900	15870	649
652	20231107	092000	304701690	15880	15860	15880	15860	151
653	20231107	091900	302304030	15860	15870	15870	15860	252
654	20231107	091800	298305740	15860	15900	15910	15860	625
655	20231107	091700	288372550	15910	15840	15910	15840	959
656	20231107	091600	273152990	15840	15820	15840	15820	36
657	20231107	091500	272582770	15820	15790	15820	15790	416
658	20231107	091400	266010390	15780	15760	15780	15760	253
659	20231107	091300	262020850	15780	15760	15820	15760	373
660	20231107	091200	256138600	15760	15760	15770	15760	380
661	20231107	091100	250149770	15760	15760	15770	15760	851
662	20231107	091000	236729810	15770	15720	15770	15720	220
663	20231107	090900	233264890	15710	15810	15810	15710	887
664	20231107	090800	219310570	15810	15800	15830	15740	189
665	20231107	090700	216324390	15710	15690	15800	15670	446
666	20231107	090600	209311810	15750	15640	15750	15640	863
667	20231107	090500	195755910	15680	15670	15680	15620	1725
668	20231107	090400	168743520	15680	15690	15750	15680	2272
669	20231107	090300	133098300	15690	15700	15700	15660	587
670	20231107	090200	123892530	15700	15700	15800	15680	1754
671	20231107	090100	96365460	15710	15770	15770	15700	856
672	20231107	090000	82895840	15770	15950	15950	15770	5215