KissMeData/095500/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200100	2626752170	15810	15810	15810	15810	4452
3	20231110	200000	2626752170	15810	15810	15810	15810	0
4	20231110	195900	2626752170	15810	15810	15810	15810	0
5	20231110	195800	2626752170	15810	15810	15810	15810	0
6	20231110	195700	2626752170	15810	15810	15810	15810	0
7	20231110	195600	2626752170	15810	15810	15810	15810	0
8	20231110	195500	2626752170	15810	15810	15810	15810	0
9	20231110	195400	2626752170	15810	15810	15810	15810	0
10	20231110	195300	2626752170	15810	15810	15810	15810	0
11	20231110	195200	2626752170	15810	15810	15810	15810	0
12	20231110	195100	2626752170	15810	15810	15810	15810	0
13	20231110	195000	2626752170	15810	15810	15810	15810	0
14	20231110	194900	2626752170	15810	15810	15810	15810	0
15	20231110	194800	2626752170	15810	15810	15810	15810	0
16	20231110	194700	2626752170	15810	15810	15810	15810	0
17	20231110	194600	2626752170	15810	15810	15810	15810	0
18	20231110	194500	2626752170	15810	15810	15810	15810	0
19	20231110	194400	2626752170	15810	15810	15810	15810	0
20	20231110	194300	2626752170	15810	15810	15810	15810	0
21	20231110	194200	2626752170	15810	15810	15810	15810	0
22	20231110	194100	2626752170	15810	15810	15810	15810	0
23	20231110	194000	2626752170	15810	15810	15810	15810	0
24	20231110	193900	2626752170	15810	15810	15810	15810	0
25	20231110	193800	2626752170	15810	15810	15810	15810	0
26	20231110	193700	2626752170	15810	15810	15810	15810	0
27	20231110	193600	2626752170	15810	15810	15810	15810	0
28	20231110	193500	2626752170	15810	15810	15810	15810	0
29	20231110	193400	2626752170	15810	15810	15810	15810	0
30	20231110	193300	2626752170	15810	15810	15810	15810	0
31	20231110	193200	2626752170	15810	15810	15810	15810	0
32	20231110	193100	2626752170	15810	15810	15810	15810	4452
33	20231110	193000	2626752170	15810	15810	15810	15810	0
34	20231110	192900	2626752170	15810	15810	15810	15810	0
35	20231110	192800	2626752170	15810	15810	15810	15810	0
36	20231110	192700	2626752170	15810	15810	15810	15810	0
37	20231110	192600	2626752170	15810	15810	15810	15810	0
38	20231110	192500	2626752170	15810	15810	15810	15810	0
39	20231110	192400	2626752170	15810	15810	15810	15810	0
40	20231110	192300	2626752170	15810	15810	15810	15810	0
41	20231110	192200	2626752170	15810	15810	15810	15810	0
42	20231110	192100	2626752170	15810	15810	15810	15810	0
43	20231110	192000	2626752170	15810	15810	15810	15810	0
44	20231110	191900	2626752170	15810	15810	15810	15810	0
45	20231110	191800	2626752170	15810	15810	15810	15810	0
46	20231110	191700	2626752170	15810	15810	15810	15810	0
47	20231110	191600	2626752170	15810	15810	15810	15810	0
48	20231110	191500	2626752170	15810	15810	15810	15810	0
49	20231110	191400	2626752170	15810	15810	15810	15810	0
50	20231110	191300	2626752170	15810	15810	15810	15810	0
51	20231110	191200	2626752170	15810	15810	15810	15810	0
52	20231110	191100	2626752170	15810	15810	15810	15810	0
53	20231110	191000	2626752170	15810	15810	15810	15810	0
54	20231110	190900	2626752170	15810	15810	15810	15810	0
55	20231110	190800	2626752170	15810	15810	15810	15810	0
56	20231110	190700	2626752170	15810	15810	15810	15810	0
57	20231110	190600	2626752170	15810	15810	15810	15810	0
58	20231110	190500	2626752170	15810	15810	15810	15810	0
59	20231110	190400	2626752170	15810	15810	15810	15810	0
60	20231110	190300	2626752170	15810	15810	15810	15810	0
61	20231110	190200	2626752170	15810	15810	15810	15810	0
62	20231110	190100	2626752170	15810	15810	15810	15810	4452
63	20231110	190000	2626752170	15810	15810	15810	15810	0
64	20231110	185900	2626752170	15810	15810	15810	15810	0
65	20231110	185800	2626752170	15810	15810	15810	15810	0
66	20231110	185700	2626752170	15810	15810	15810	15810	0
67	20231110	185600	2626752170	15810	15810	15810	15810	0
68	20231110	185500	2626752170	15810	15810	15810	15810	0
69	20231110	185400	2626752170	15810	15810	15810	15810	0
70	20231110	185300	2626752170	15810	15810	15810	15810	0
71	20231110	185200	2626752170	15810	15810	15810	15810	0
72	20231110	185100	2626752170	15810	15810	15810	15810	0
73	20231110	185000	2626752170	15810	15810	15810	15810	0
74	20231110	184900	2626752170	15810	15810	15810	15810	0
75	20231110	184800	2626752170	15810	15810	15810	15810	0
76	20231110	184700	2626752170	15810	15810	15810	15810	0
77	20231110	184600	2626752170	15810	15810	15810	15810	0
78	20231110	184500	2626752170	15810	15810	15810	15810	0
79	20231110	184400	2626752170	15810	15810	15810	15810	0
80	20231110	184300	2626752170	15810	15810	15810	15810	0
81	20231110	184200	2626752170	15810	15810	15810	15810	0
82	20231110	184100	2626752170	15810	15810	15810	15810	0
83	20231110	184000	2626752170	15810	15810	15810	15810	0
84	20231110	183900	2626752170	15810	15810	15810	15810	0
85	20231110	183800	2626752170	15810	15810	15810	15810	0
86	20231110	183700	2626752170	15810	15810	15810	15810	0
87	20231110	183600	2626752170	15810	15810	15810	15810	0
88	20231110	183500	2626752170	15810	15810	15810	15810	0
89	20231110	183400	2626752170	15810	15810	15810	15810	0
90	20231110	183300	2626752170	15810	15810	15810	15810	0
91	20231110	183200	2626752170	15810	15810	15810	15810	0
92	20231110	183100	2626752170	15810	15810	15810	15810	4452
93	20231110	183000	2626752170	15810	15810	15810	15810	0
94	20231110	182900	2626752170	15810	15810	15810	15810	0
95	20231110	182800	2626752170	15810	15810	15810	15810	0
96	20231110	182700	2626752170	15810	15810	15810	15810	0
97	20231110	182600	2626752170	15810	15810	15810	15810	0
98	20231110	182500	2626752170	15810	15810	15810	15810	0
99	20231110	182400	2626752170	15810	15810	15810	15810	0
100	20231110	182300	2626752170	15810	15810	15810	15810	0
101	20231110	182200	2626752170	15810	15810	15810	15810	0
102	20231110	182100	2626752170	15810	15810	15810	15810	0
103	20231110	182000	2626752170	15810	15810	15810	15810	0
104	20231110	181900	2626752170	15810	15810	15810	15810	0
105	20231110	181800	2626752170	15810	15810	15810	15810	0
106	20231110	181700	2626752170	15810	15810	15810	15810	0
107	20231110	181600	2626752170	15810	15810	15810	15810	0
108	20231110	181500	2626752170	15810	15810	15810	15810	0
109	20231110	181400	2626752170	15810	15810	15810	15810	0
110	20231110	181300	2626752170	15810	15810	15810	15810	0
111	20231110	181200	2626752170	15810	15810	15810	15810	0
112	20231110	181100	2626752170	15810	15810	15810	15810	0
113	20231110	181000	2626752170	15810	15810	15810	15810	0
114	20231110	180900	2626752170	15810	15810	15810	15810	0
115	20231110	180800	2626752170	15810	15810	15810	15810	0
116	20231110	180700	2626752170	15810	15810	15810	15810	0
117	20231110	180600	2626752170	15810	15810	15810	15810	0
118	20231110	180500	2626752170	15810	15810	15810	15810	0
119	20231110	180400	2626752170	15810	15810	15810	15810	0
120	20231110	180300	2626752170	15810	15810	15810	15810	0
121	20231110	180200	2626752170	15810	15810	15810	15810	0
122	20231110	180100	2626752170	15810	15810	15810	15810	4452
123	20231110	180000	2626752170	15810	15810	15810	15810	0
124	20231110	175900	2626752170	15810	15810	15810	15810	0
125	20231110	175800	2626752170	15810	15810	15810	15810	0
126	20231110	175700	2626752170	15810	15810	15810	15810	0
127	20231110	175600	2626752170	15810	15810	15810	15810	0
128	20231110	175500	2626752170	15810	15810	15810	15810	0
129	20231110	175400	2626752170	15810	15810	15810	15810	0
130	20231110	175300	2626752170	15810	15810	15810	15810	0
131	20231110	175200	2626752170	15810	15810	15810	15810	0
132	20231110	175100	2626752170	15810	15810	15810	15810	0
133	20231110	175000	2626752170	15810	15810	15810	15810	0
134	20231110	174900	2626752170	15810	15810	15810	15810	0
135	20231110	174800	2626752170	15810	15810	15810	15810	0
136	20231110	174700	2626752170	15810	15810	15810	15810	0
137	20231110	174600	2626752170	15810	15810	15810	15810	0
138	20231110	174500	2626752170	15810	15810	15810	15810	0
139	20231110	174400	2626752170	15810	15810	15810	15810	0
140	20231110	174300	2626752170	15810	15810	15810	15810	0
141	20231110	174200	2626752170	15810	15810	15810	15810	0
142	20231110	174100	2626752170	15810	15810	15810	15810	0
143	20231110	174000	2626752170	15810	15810	15810	15810	0
144	20231110	173900	2626752170	15810	15810	15810	15810	0
145	20231110	173800	2626752170	15810	15810	15810	15810	0
146	20231110	173700	2626752170	15810	15810	15810	15810	0
147	20231110	173600	2626752170	15810	15810	15810	15810	0
148	20231110	173500	2626752170	15810	15810	15810	15810	0
149	20231110	173400	2626752170	15810	15810	15810	15810	0
150	20231110	173300	2626752170	15810	15810	15810	15810	0
151	20231110	173200	2626752170	15810	15810	15810	15810	0
152	20231110	173100	2626752170	15810	15810	15810	15810	4452
153	20231110	173000	2626752170	15810	15810	15810	15810	0
154	20231110	172900	2626752170	15810	15810	15810	15810	0
155	20231110	172800	2626752170	15810	15810	15810	15810	0
156	20231110	172700	2626752170	15810	15810	15810	15810	0
157	20231110	172600	2626752170	15810	15810	15810	15810	0
158	20231110	172500	2626752170	15810	15810	15810	15810	0
159	20231110	172400	2626752170	15810	15810	15810	15810	0
160	20231110	172300	2626752170	15810	15810	15810	15810	0
161	20231110	172200	2626752170	15810	15810	15810	15810	0
162	20231110	172100	2626752170	15810	15810	15810	15810	0
163	20231110	172000	2626752170	15810	15810	15810	15810	0
164	20231110	171900	2626752170	15810	15810	15810	15810	0
165	20231110	171800	2626752170	15810	15810	15810	15810	0
166	20231110	171700	2626752170	15810	15810	15810	15810	0
167	20231110	171600	2626752170	15810	15810	15810	15810	0
168	20231110	171500	2626752170	15810	15810	15810	15810	0
169	20231110	171400	2626752170	15810	15810	15810	15810	0
170	20231110	171300	2626752170	15810	15810	15810	15810	0
171	20231110	171200	2626752170	15810	15810	15810	15810	0
172	20231110	171100	2626752170	15810	15810	15810	15810	0
173	20231110	171000	2626752170	15810	15810	15810	15810	0
174	20231110	170900	2626752170	15810	15810	15810	15810	0
175	20231110	170800	2626752170	15810	15810	15810	15810	0
176	20231110	170700	2626752170	15810	15810	15810	15810	0
177	20231110	170600	2626752170	15810	15810	15810	15810	0
178	20231110	170500	2626752170	15810	15810	15810	15810	0
179	20231110	170400	2626752170	15810	15810	15810	15810	0
180	20231110	170300	2626752170	15810	15810	15810	15810	0
181	20231110	170200	2626752170	15810	15810	15810	15810	0
182	20231110	170100	2626752170	15810	15810	15810	15810	4452
183	20231110	170000	2626752170	15810	15810	15810	15810	0
184	20231110	165900	2626752170	15810	15810	15810	15810	0
185	20231110	165800	2626752170	15810	15810	15810	15810	0
186	20231110	165700	2626752170	15810	15810	15810	15810	0
187	20231110	165600	2626752170	15810	15810	15810	15810	0
188	20231110	165500	2626752170	15810	15810	15810	15810	0
189	20231110	165400	2626752170	15810	15810	15810	15810	0
190	20231110	165300	2626752170	15810	15810	15810	15810	0
191	20231110	165200	2626752170	15810	15810	15810	15810	0
192	20231110	165100	2626752170	15810	15810	15810	15810	0
193	20231110	165000	2626752170	15810	15810	15810	15810	0
194	20231110	164900	2626752170	15810	15810	15810	15810	0
195	20231110	164800	2626752170	15810	15810	15810	15810	0
196	20231110	164700	2626752170	15810	15810	15810	15810	0
197	20231110	164600	2626752170	15810	15810	15810	15810	0
198	20231110	164500	2626752170	15810	15810	15810	15810	0
199	20231110	164400	2626752170	15810	15810	15810	15810	0
200	20231110	164300	2626752170	15810	15810	15810	15810	0
201	20231110	164200	2626752170	15810	15810	15810	15810	0
202	20231110	164100	2626752170	15810	15810	15810	15810	0
203	20231110	164000	2626752170	15810	15810	15810	15810	0
204	20231110	163900	2626752170	15810	15810	15810	15810	0
205	20231110	163800	2626752170	15810	15810	15810	15810	0
206	20231110	163700	2626752170	15810	15810	15810	15810	0
207	20231110	163600	2626752170	15810	15810	15810	15810	0
208	20231110	163500	2626752170	15810	15810	15810	15810	0
209	20231110	163400	2626752170	15810	15810	15810	15810	0
210	20231110	163300	2626752170	15810	15810	15810	15810	0
211	20231110	163200	2626752170	15810	15810	15810	15810	0
212	20231110	163100	2626752170	15810	15810	15810	15810	4452
213	20231110	163000	2626752170	15810	15810	15810	15810	0
214	20231110	162900	2626752170	15810	15810	15810	15810	0
215	20231110	162800	2626752170	15810	15810	15810	15810	0
216	20231110	162700	2626752170	15810	15810	15810	15810	0
217	20231110	162600	2626752170	15810	15810	15810	15810	0
218	20231110	162500	2626752170	15810	15810	15810	15810	0
219	20231110	162400	2626752170	15810	15810	15810	15810	0
220	20231110	162300	2626752170	15810	15810	15810	15810	0
221	20231110	162200	2626752170	15810	15810	15810	15810	0
222	20231110	162100	2626752170	15810	15810	15810	15810	0
223	20231110	162000	2626752170	15810	15810	15810	15810	0
224	20231110	161900	2626752170	15810	15810	15810	15810	0
225	20231110	161800	2626752170	15810	15810	15810	15810	0
226	20231110	161700	2626752170	15810	15810	15810	15810	0
227	20231110	161600	2626752170	15810	15810	15810	15810	0
228	20231110	161500	2626752170	15810	15810	15810	15810	0
229	20231110	161400	2626752170	15810	15810	15810	15810	0
230	20231110	161300	2626752170	15810	15810	15810	15810	0
231	20231110	161200	2626752170	15810	15810	15810	15810	0
232	20231110	161100	2626752170	15810	15810	15810	15810	0
233	20231110	161000	2626752170	15810	15810	15810	15810	0
234	20231110	160900	2626752170	15810	15810	15810	15810	0
235	20231110	160800	2626752170	15810	15810	15810	15810	0
236	20231110	160700	2626752170	15810	15810	15810	15810	0
237	20231110	160600	2626752170	15810	15810	15810	15810	0
238	20231110	160500	2626752170	15810	15810	15810	15810	0
239	20231110	160400	2626752170	15810	15810	15810	15810	0
240	20231110	160300	2626752170	15810	15810	15810	15810	0
241	20231110	160200	2626752170	15810	15810	15810	15810	0
242	20231110	160100	2626752170	15810	15810	15810	15810	4452
243	20231110	160000	2626752170	15810	15810	15810	15810	0
244	20231110	155900	2626752170	15810	15810	15810	15810	0
245	20231110	155800	2626752170	15810	15810	15810	15810	0
246	20231110	155700	2626752170	15810	15810	15810	15810	0
247	20231110	155600	2626752170	15810	15810	15810	15810	0
248	20231110	155500	2626752170	15810	15810	15810	15810	0
249	20231110	155400	2626752170	15810	15810	15810	15810	0
250	20231110	155300	2626752170	15810	15810	15810	15810	0
251	20231110	155200	2626752170	15810	15810	15810	15810	0
252	20231110	155100	2626752170	15810	15810	15810	15810	0
253	20231110	155000	2626752170	15810	15810	15810	15810	0
254	20231110	154900	2626752170	15810	15810	15810	15810	0
255	20231110	154800	2626752170	15810	15810	15810	15810	0
256	20231110	154700	2626752170	15810	15810	15810	15810	0
257	20231110	154600	2626752170	15810	15810	15810	15810	0
258	20231110	154500	2626752170	15810	15810	15810	15810	0
259	20231110	154400	2626752170	15810	15810	15810	15810	0
260	20231110	154300	2626752170	15810	15810	15810	15810	0
261	20231110	154200	2626752170	15810	15810	15810	15810	0
262	20231110	154100	2626752170	15810	15810	15810	15810	0
263	20231110	154000	2626752170	15810	15810	15810	15810	0
264	20231110	153900	2626752170	15810	15810	15810	15810	0
265	20231110	153800	2626752170	15810	15810	15810	15810	0
266	20231110	153700	2626752170	15810	15810	15810	15810	0
267	20231110	153600	2626752170	15810	15810	15810	15810	0
268	20231110	153500	2626752170	15810	15810	15810	15810	0
269	20231110	153400	2626752170	15810	15810	15810	15810	0
270	20231110	153300	2626752170	15810	15810	15810	15810	0
271	20231110	153200	2626752170	15810	15810	15810	15810	0
272	20231110	153100	2626752170	15810	15810	15810	15810	4452
273	20231110	153000	2626752170	15810	15810	15810	15810	4452
274	20231110	152900	2556366050	15860	15860	15860	15860	0
275	20231110	152800	2556366050	15860	15860	15860	15860	0
276	20231110	152700	2556366050	15860	15860	15860	15860	0
277	20231110	152600	2556366050	15860	15860	15860	15860	0
278	20231110	152500	2556366050	15860	15860	15860	15860	0
279	20231110	152400	2556366050	15860	15860	15860	15860	0
280	20231110	152300	2556366050	15860	15860	15860	15860	0
281	20231110	152200	2556366050	15860	15860	15860	15860	0
282	20231110	152100	2556366050	15860	15860	15860	15860	0
283	20231110	152000	2556366050	15860	15860	15860	15860	0
284	20231110	151900	2556366050	15860	15860	15860	15820	269
285	20231110	151800	2552108030	15820	15820	15830	15820	5158
286	20231110	151700	2470474000	15820	15830	15830	15820	761
287	20231110	151600	2458434860	15830	15820	15830	15810	965
288	20231110	151500	2443173190	15820	15820	15830	15820	216
289	20231110	151400	2439755450	15820	15820	15820	15810	260
290	20231110	151300	2435642730	15820	15810	15820	15800	3399
291	20231110	151200	2381899880	15820	15830	15830	15810	897
292	20231110	151100	2367710580	15830	15820	15830	15810	983
293	20231110	151000	2352162590	15830	15820	15830	15820	1477
294	20231110	150900	2328795760	15820	15830	15830	15820	705
295	20231110	150800	2317635910	15830	15830	15830	15830	1630
296	20231110	150700	2291833010	15830	15860	15860	15830	683
297	20231110	150600	2281017500	15860	15860	15860	15860	23
298	20231110	150500	2280652720	15870	15850	15870	15830	362
299	20231110	150400	2274917380	15850	15860	15860	15830	580
300	20231110	150300	2265725090	15860	15850	15860	15850	61
301	20231110	150200	2264757770	15830	15830	15830	15820	1595
302	20231110	150100	2239511920	15830	15830	15830	15830	1
303	20231110	150000	2239496090	15830	15840	15850	15830	3565
304	20231110	145900	2183040920	15850	15850	15850	15850	395
305	20231110	145800	2176780170	15850	15850	15880	15840	138
306	20231110	145700	2174593000	15850	15850	15850	15850	20
307	20231110	145600	2174276000	15850	15880	15880	15840	196
308	20231110	145500	2171168820	15880	15850	15880	15850	1513
309	20231110	145400	2147143750	15860	15860	15860	15860	7
310	20231110	145300	2147032730	15850	15870	15870	15850	11
311	20231110	145200	2146858180	15880	15850	15880	15850	30
312	20231110	145100	2146382080	15850	15850	15850	15850	2
313	20231110	145000	2146350380	15850	15870	15870	15850	335
314	20231110	144900	2141040230	15870	15870	15870	15870	60
315	20231110	144800	2140088030	15870	15850	15870	15850	18
316	20231110	144700	2139802670	15860	15860	15860	15860	6
317	20231110	144600	2139707510	15850	15840	15850	15840	205
318	20231110	144500	2136460260	15840	15840	15840	15840	0
319	20231110	144400	2136460260	15840	15850	15850	15840	1020
320	20231110	144300	2120300640	15850	15860	15860	15850	521
321	20231110	144200	2112042330	15860	15860	15860	15860	205
322	20231110	144100	2108791030	15880	15880	15880	15880	3
323	20231110	144000	2108743390	15880	15870	15890	15860	281
324	20231110	143900	2104284550	15870	15870	15870	15870	380
325	20231110	143800	2098253950	15870	15880	15880	15870	1368
326	20231110	143700	2076530210	15890	15890	15890	15890	456
327	20231110	143600	2069284370	15900	15890	15900	15890	54
328	20231110	143500	2068426210	15900	15940	15950	15900	2298
329	20231110	143400	2031886110	15950	15950	15950	15950	3
330	20231110	143300	2031838260	15970	15970	15970	15970	0
331	20231110	143200	2031838260	15970	15970	15970	15970	1
332	20231110	143100	2031822290	15960	15960	15960	15960	50
333	20231110	143000	2031024290	15980	15980	15980	15980	11
334	20231110	142900	2030848510	15910	15910	15910	15910	2
335	20231110	142800	2030816690	15910	15940	15980	15900	1706
336	20231110	142700	2003676020	15940	15950	15950	15940	6
337	20231110	142600	2003580340	15940	15950	15990	15940	562
338	20231110	142500	1994599980	15950	15950	15950	15940	198
339	20231110	142400	1991442900	15950	15950	15950	15940	607
340	20231110	142300	1981762240	15950	15950	15950	15950	500
341	20231110	142200	1973787240	15940	15960	15960	15940	113
342	20231110	142100	1971983910	15960	15960	15960	15960	99
343	20231110	142000	1970403870	15960	15960	15960	15960	10
344	20231110	141900	1970244270	15960	15940	15960	15940	103
345	20231110	141800	1968600910	15920	15920	15920	15920	22
346	20231110	141700	1968250670	15920	15920	15920	15920	21
347	20231110	141600	1967916350	15920	15920	15920	15920	0
348	20231110	141500	1967916350	15920	15910	15920	15910	3
349	20231110	141400	1967868600	15910	15940	15940	15910	281
350	20231110	141300	1963394090	15940	15960	15960	15940	56
351	20231110	141200	1962501000	15960	15960	15960	15960	1
352	20231110	141100	1962485040	15950	15960	15960	15950	8
353	20231110	141000	1962357390	15970	15980	15980	15970	19
354	20231110	140900	1962053940	15970	15970	15970	15970	20
355	20231110	140800	1961734540	15980	15950	15980	15950	979
356	20231110	140700	1946095460	15950	15950	15950	15950	36
357	20231110	140600	1945521260	15950	15940	15950	15940	273
358	20231110	140500	1941168290	15940	15930	15940	15930	281
359	20231110	140400	1936690690	15930	15910	15930	15910	246
360	20231110	140300	1932773590	15910	15920	15920	15910	75
361	20231110	140200	1931579990	15920	15910	15920	15910	47
362	20231110	140100	1930831920	15910	15910	15910	15910	18
363	20231110	140000	1930545540	15910	15910	15910	15910	13
364	20231110	135900	1930338710	15910	15910	15910	15910	2
365	20231110	135800	1930306890	15900	15900	15900	15900	2
366	20231110	135700	1930275090	15900	15900	15900	15900	300
367	20231110	135600	1925505090	15900	15900	15900	15900	65
368	20231110	135500	1924471590	15900	15900	15900	15900	0
369	20231110	135400	1924471590	15900	15900	15900	15900	0
370	20231110	135300	1924471590	15900	15920	15920	15900	678
371	20231110	135200	1913680140	15920	15920	15920	15920	55
372	20231110	135100	1912804540	15920	15920	15920	15920	3
373	20231110	135000	1912756780	15930	15930	15930	15930	0
374	20231110	134900	1912756780	15930	15900	15930	15900	6
375	20231110	134800	1912661350	15930	15920	15930	15900	156
376	20231110	134700	1910177380	15900	15890	15900	15890	262
377	20231110	134600	1906011680	15890	15890	15890	15890	9
378	20231110	134500	1905868670	15870	15890	15890	15870	12
379	20231110	134400	1905678190	15860	15860	15860	15860	10
380	20231110	134300	1905519590	15820	15850	15850	15820	650
381	20231110	134200	1895231470	15840	15900	15900	15840	32
382	20231110	134100	1894724140	15860	15860	15860	15860	1300
383	20231110	134000	1874106140	15890	15880	15890	15820	1053
384	20231110	133900	1857441360	15870	15920	15920	15870	158
385	20231110	133800	1854927150	15920	15860	15920	15820	1530
386	20231110	133700	1830682320	15860	15860	15860	15860	50
387	20231110	133600	1829889320	15860	15860	15860	15860	277
388	20231110	133500	1825496100	15860	15860	15860	15860	0
389	20231110	133400	1825496100	15860	15860	15860	15860	0
390	20231110	133300	1825496100	15860	15860	15860	15860	20
391	20231110	133200	1825178900	15870	15870	15870	15870	70
392	20231110	133100	1824068000	15870	15870	15870	15870	0
393	20231110	133000	1824068000	15870	15860	15870	15860	360
394	20231110	132900	1818356800	15860	15860	15860	15860	52
395	20231110	132800	1817532080	15860	15860	15860	15860	150
396	20231110	132700	1815153080	15860	15860	15860	15860	173
397	20231110	132600	1812409300	15860	15860	15860	15860	167
398	20231110	132500	1809760680	15860	15860	15860	15860	10
399	20231110	132400	1809602080	15860	15870	15870	15860	30
400	20231110	132300	1809126270	15870	15860	15870	15860	122
401	20231110	132200	1807191330	15860	15860	15860	15860	0
402	20231110	132100	1807191330	15860	15870	15870	15860	17
403	20231110	132000	1806921580	15870	15870	15870	15870	5
404	20231110	131900	1806842230	15870	15870	15870	15820	38
405	20231110	131800	1806240670	15820	15820	15820	15820	61
406	20231110	131700	1805275650	15820	15850	15850	15810	424
407	20231110	131600	1798568180	15840	15840	15840	15840	0
408	20231110	131500	1798568180	15840	15840	15840	15840	55
409	20231110	131400	1797696980	15840	15820	15840	15810	1839
410	20231110	131300	1768614960	15820	15840	15840	15820	743
411	20231110	131200	1756855820	15840	15840	15840	15830	533
412	20231110	131100	1748418180	15840	15830	15840	15830	285
413	20231110	131000	1743904960	15840	15840	15840	15840	1
414	20231110	130900	1743889120	15840	15860	15860	15840	29
415	20231110	130800	1743429740	15860	15860	15860	15860	51
416	20231110	130700	1742620880	15830	15830	15830	15830	32
417	20231110	130600	1742114320	15830	15850	15850	15830	2400
418	20231110	130500	1704108970	15850	15850	15850	15850	194
419	20231110	130400	1701034070	15850	15850	15860	15850	103
420	20231110	130300	1699401420	15860	15870	15870	15860	50
421	20231110	130200	1698608320	15870	15860	15870	15860	21
422	20231110	130100	1698275250	15860	15860	15870	15860	9
423	20231110	130000	1698132480	15860	15870	15870	15860	156
424	20231110	125900	1695658150	15880	15890	15890	15880	134
425	20231110	125800	1693529080	15860	15880	15880	15860	22
426	20231110	125700	1693179910	15870	15870	15870	15870	100
427	20231110	125600	1691592910	15870	15870	15870	15870	6
428	20231110	125500	1691497690	15860	15860	15860	15860	0
429	20231110	125400	1691497690	15860	15860	15860	15860	0
430	20231110	125300	1691497690	15860	15860	15860	15860	250
431	20231110	125200	1687532690	15870	15870	15870	15870	117
432	20231110	125100	1685675900	15870	15860	15870	15850	756
433	20231110	125000	1673685600	15840	15850	15850	15840	71
434	20231110	124900	1672560510	15840	15870	15870	15840	4095
435	20231110	124800	1607655280	15870	15870	15870	15870	1
436	20231110	124700	1607639410	15870	15870	15870	15870	90
437	20231110	124600	1606211110	15870	15870	15870	15870	10
438	20231110	124500	1606052410	15870	15880	15880	15870	730
439	20231110	124400	1594467300	15880	15880	15880	15880	44
440	20231110	124300	1593768580	15880	15870	15880	15870	11
441	20231110	124200	1593593910	15870	15880	15880	15870	12
442	20231110	124100	1593403360	15880	15880	15880	15880	42
443	20231110	124000	1592736400	15890	15890	15890	15890	1
444	20231110	123900	1592720510	15870	15870	15870	15870	0
445	20231110	123800	1592720510	15870	15870	15870	15870	139
446	20231110	123700	1590514580	15870	15890	15890	15870	383
447	20231110	123600	1584436270	15890	15880	15890	15870	154
448	20231110	123500	1581991420	15900	15900	15900	15900	3
449	20231110	123400	1581943720	15900	15890	15900	15880	170
450	20231110	123300	1579242530	15900	15900	15900	15900	379
451	20231110	123200	1573216430	15900	15910	15910	15900	303
452	20231110	123100	1568397730	15910	15910	15910	15910	0
453	20231110	123000	1568397730	15910	15910	15910	15900	4
454	20231110	122900	1568334100	15910	15910	15910	15910	0
455	20231110	122800	1568334100	15910	15910	15910	15910	27
456	20231110	122700	1567904530	15910	15910	15960	15910	506
457	20231110	122600	1559843830	15900	15900	15910	15900	126
458	20231110	122500	1557840320	15900	15900	15900	15900	5
459	20231110	122400	1557760820	15890	15890	15890	15890	0
460	20231110	122300	1557760820	15890	15900	15900	15890	4
461	20231110	122200	1557697250	15900	15900	15900	15900	20
462	20231110	122100	1557379250	15890	15890	15890	15890	0
463	20231110	122000	1557379250	15890	15890	15890	15890	33
464	20231110	121900	1556854880	15890	15890	15890	15890	0
465	20231110	121800	1556854880	15890	15880	15890	15880	53
466	20231110	121700	1556013210	15880	15880	15880	15880	50
467	20231110	121600	1555219210	15880	15890	15890	15870	137
468	20231110	121500	1553042380	15890	15890	15890	15890	1
469	20231110	121400	1553026490	15850	15850	15850	15850	0
470	20231110	121300	1553026490	15850	15850	15850	15850	0
471	20231110	121200	1553026490	15850	15860	15860	15850	50
472	20231110	121100	1552233970	15850	15850	15850	15850	173
473	20231110	121000	1549491920	15850	15850	15850	15850	2
474	20231110	120900	1549460220	15840	15840	15840	15840	8
475	20231110	120800	1549333500	15840	15850	15850	15840	84
476	20231110	120700	1548002660	15850	15850	15850	15850	5
477	20231110	120600	1547923410	15840	15830	15840	15830	130
478	20231110	120500	1545864840	15830	15830	15830	15830	42
479	20231110	120400	1545199980	15830	15840	15840	15830	211
480	20231110	120300	1541857790	15840	15840	15840	15840	33
481	20231110	120200	1541335070	15840	15840	15840	15840	56
482	20231110	120100	1540448030	15840	15840	15840	15840	1101
483	20231110	120000	1523008190	15850	15850	15850	15850	5
484	20231110	115900	1522928940	15850	15850	15850	15850	180
485	20231110	115800	1520075940	15850	15850	15850	15850	100
486	20231110	115700	1518490940	15850	15870	15870	15850	415
487	20231110	115600	1511913150	15840	15870	15870	15840	2
488	20231110	115500	1511881440	15840	15840	15840	15840	1
489	20231110	115400	1511865600	15840	15840	15840	15840	0
490	20231110	115300	1511865600	15840	15910	15910	15840	192
491	20231110	115200	1508823550	15840	15850	15850	15840	875
492	20231110	115100	1494958530	15850	15870	15870	15850	122
493	20231110	115000	1493024390	15850	15850	15850	15850	13
494	20231110	114900	1492818340	15850	15860	15860	15850	7
495	20231110	114800	1492707330	15850	15850	15850	15850	0
496	20231110	114700	1492707330	15850	15850	15850	15850	0
497	20231110	114600	1492707330	15850	15850	15850	15850	37
498	20231110	114500	1492120880	15850	15870	15870	15850	26
499	20231110	114400	1491708680	15870	15870	15870	15870	0
500	20231110	114300	1491708680	15870	15870	15870	15870	104
501	20231110	114200	1490058200	15870	15840	15870	15840	596
502	20231110	114100	1480617530	15840	15840	15840	15840	56
503	20231110	114000	1479730490	15840	15860	15860	15840	3466
504	20231110	113900	1424797730	15870	15860	15870	15860	230
505	20231110	113800	1421148630	15860	15860	15860	15860	47
506	20231110	113700	1420403210	15870	15870	15870	15870	19
507	20231110	113600	1420101680	15870	15900	15950	15870	517
508	20231110	113500	1411884430	15890	15870	15890	15870	149
509	20231110	113400	1409519000	15870	15870	15870	15870	1
510	20231110	113300	1409503130	15870	15870	15870	15860	374
511	20231110	113200	1403570780	15870	15890	15890	15870	679
512	20231110	113100	1392794890	15890	15890	15890	15880	288
513	20231110	113000	1388221300	15890	15890	15890	15890	453
514	20231110	112900	1381023130	15890	15890	15890	15890	8
515	20231110	112800	1380896010	15900	15900	15900	15900	17
516	20231110	112700	1380625710	15900	15900	15900	15900	22
517	20231110	112600	1380275910	15900	15900	15900	15900	1
518	20231110	112500	1380260010	15890	15900	15900	15890	401
519	20231110	112400	1373886110	15900	15900	15900	15900	14
520	20231110	112300	1373663510	15890	15900	15900	15890	349
521	20231110	112200	1368117490	15890	15890	15890	15890	42
522	20231110	112100	1367450110	15890	15890	15890	15890	10
523	20231110	112000	1367291210	15870	15870	15870	15870	0
524	20231110	111900	1367291210	15870	15870	15870	15870	10
525	20231110	111800	1367132510	15870	15870	15870	15870	400
526	20231110	111700	1360784510	15870	15870	15870	15870	12
527	20231110	111600	1360594070	15870	15870	15890	15870	25
528	20231110	111500	1360197290	15870	15870	15870	15860	116
529	20231110	111400	1358356500	15870	15880	15890	15870	323
530	20231110	111300	1353228210	15890	15890	15890	15890	205
531	20231110	111200	1349970760	15890	15890	15890	15890	0
532	20231110	111100	1349970760	15890	15890	15890	15890	57
533	20231110	111000	1349065030	15870	15870	15870	15870	0
534	20231110	110900	1349065030	15870	15870	15870	15870	0
535	20231110	110800	1349065030	15870	15870	15870	15870	101
536	20231110	110700	1347462160	15880	15880	15880	15880	201
537	20231110	110600	1344270280	15880	15910	15910	15860	1523
538	20231110	110500	1320088120	15900	15900	15900	15900	117
539	20231110	110400	1318227820	15890	15890	15890	15890	25
540	20231110	110300	1317830570	15890	15900	15900	15890	202
541	20231110	110200	1314620590	15900	15940	15940	15900	259
542	20231110	110100	1310498510	15970	15970	15970	15940	566
543	20231110	110000	1301459700	15970	15970	15970	15970	167
544	20231110	105900	1298792710	15970	15930	15970	15930	31
545	20231110	105800	1298298840	15930	15930	15930	15930	135
546	20231110	105700	1296148290	15930	15930	15930	15900	1009
547	20231110	105600	1280075480	15930	15930	15930	15930	58
548	20231110	105500	1279151540	15930	15910	15930	15910	7
549	20231110	105400	1279040050	15910	15900	15910	15900	233
550	20231110	105300	1275334190	15880	15880	15880	15880	0
551	20231110	105200	1275334190	15880	15870	15880	15870	106
552	20231110	105100	1273651720	15870	15900	15900	15860	224
553	20231110	105000	1270097080	15860	15900	15900	15860	2490
554	20231110	104900	1230574130	15890	15890	15890	15890	0
555	20231110	104800	1230574130	15890	15900	15900	15890	137
556	20231110	104700	1228396770	15900	15910	15910	15900	145
557	20231110	104600	1226090220	15910	15910	15910	15910	22
558	20231110	104500	1225740200	15910	15930	15930	15910	302
559	20231110	104400	1220934820	15910	15920	15920	15910	210
560	20231110	104300	1217591720	15910	15910	15910	15910	3
561	20231110	104200	1217543990	15900	15890	15900	15890	172
562	20231110	104100	1214810840	15890	15890	15890	15890	2
563	20231110	104000	1214779060	15880	15880	15890	15880	127
564	20231110	103900	1212761800	15880	15880	15880	15880	32
565	20231110	103800	1212253640	15880	15880	15880	15880	559
566	20231110	103700	1203376720	15880	15890	15890	15880	1007
567	20231110	103600	1187385060	15880	15880	15890	15880	127
568	20231110	103500	1185368290	15890	15890	15890	15890	269
569	20231110	103400	1181093880	15890	15900	15900	15890	243
570	20231110	103300	1177231220	15900	15910	15910	15900	252
571	20231110	103200	1173224140	15910	15930	15930	15910	413
572	20231110	103100	1166652290	15930	15930	15930	15930	14
573	20231110	103000	1166429270	15930	15930	15930	15930	1287
574	20231110	102900	1145927360	15930	15940	15940	15920	696
575	20231110	102800	1134842830	15940	15940	15940	15940	394
576	20231110	102700	1128562470	15940	15980	15980	15940	1004
577	20231110	102600	1112558630	15940	15940	15980	15940	34
578	20231110	102500	1112015870	15980	15970	15980	15940	58
579	20231110	102400	1111090090	15940	15940	15940	15940	299
580	20231110	102300	1106324030	15940	15940	15980	15940	392
581	20231110	102200	1100062870	15940	15940	15940	15940	248
582	20231110	102100	1096109750	15940	15940	15940	15940	200
583	20231110	102000	1092921750	15940	15940	15940	15940	56
584	20231110	101900	1092029110	15930	15950	15950	15930	582
585	20231110	101800	1082751970	15950	15980	16030	15950	678
586	20231110	101700	1071930020	15980	15990	16050	15980	664
587	20231110	101600	1061301250	16000	16050	16050	16000	921
588	20231110	101500	1046552670	16040	16040	16040	16040	2
589	20231110	101400	1046520590	16030	16020	16030	16020	5
590	20231110	101300	1046440480	16010	16020	16020	16010	100
591	20231110	101200	1044839370	16020	16030	16030	16020	121
592	20231110	101100	1042900930	16100	16100	16120	16010	511
593	20231110	101000	1034691750	16110	16120	16120	16000	546
594	20231110	100900	1025927120	16120	16110	16120	16090	180
595	20231110	100800	1023029200	15970	16040	16120	15970	495
596	20231110	100700	1015077980	16040	15970	16050	15960	874
597	20231110	100600	1001079780	15970	15980	16000	15970	1808
598	20231110	100500	972170160	15990	15990	16000	15990	31
599	20231110	100400	971674220	16000	16000	16000	16000	2
600	20231110	100300	971642220	16000	15950	16000	15950	1199
601	20231110	100200	952480820	15950	15980	15990	15950	95
602	20231110	100100	950963900	15970	15970	15970	15970	2
603	20231110	100000	950931960	15940	15970	16000	15940	316
604	20231110	095900	945890180	15970	15980	16000	15970	94
605	20231110	095800	944388100	15970	15970	15970	15960	225
606	20231110	095700	940796290	15970	15950	15970	15950	265
607	20231110	095600	936567080	16000	15990	16020	15990	514
608	20231110	095500	928342130	15990	15940	15990	15940	1566
609	20231110	095400	903345160	15920	15930	15930	15920	20
610	20231110	095300	903026740	15880	15940	15940	15880	674
611	20231110	095200	892286180	15930	15860	15930	15860	697
612	20231110	095100	881189790	15860	15860	15860	15860	125
613	20231110	095000	879207290	15860	15840	15870	15840	1060
614	20231110	094900	862405360	15850	15890	15890	15850	1150
615	20231110	094800	844166670	15890	15900	15910	15890	67
616	20231110	094700	843101500	15920	15920	15920	15920	0
617	20231110	094600	843101500	15920	15900	15920	15900	288
618	20231110	094500	838522260	15860	15890	15900	15860	12
619	20231110	094400	838331560	15890	15870	15900	15870	338
620	20231110	094300	832966200	15840	15850	15870	15840	914
621	20231110	094200	818475210	15840	15850	15850	15840	1442
622	20231110	094100	795633570	15850	15870	15870	15850	6048
623	20231110	094000	699736960	15870	15900	15900	15870	424
624	20231110	093900	693005910	15900	15890	15900	15880	1172
625	20231110	093800	674388980	15890	15890	15890	15890	1418
626	20231110	093700	651856960	15890	15900	15900	15890	233
627	20231110	093600	648154500	15930	15940	15940	15890	453
628	20231110	093500	640946290	15890	15930	15940	15890	339
629	20231110	093400	635550010	15940	15890	15940	15890	234
630	20231110	093300	631822260	15940	15910	15940	15890	2805
631	20231110	093200	587217850	15910	15940	15940	15910	194
632	20231110	093100	584130990	15940	15900	15950	15900	92
633	20231110	093000	582667850	15900	15920	15960	15900	544
634	20231110	092900	574012020	15910	15940	15960	15910	213
635	20231110	092800	570619340	15950	15900	15950	15900	962
636	20231110	092700	555290580	15900	15930	15940	15900	188
637	20231110	092600	552297400	15940	15940	15940	15940	48
638	20231110	092500	551532280	15940	15920	15940	15890	481
639	20231110	092400	543878660	15890	15910	15910	15880	714
640	20231110	092300	532539720	15880	15900	15920	15880	1774
641	20231110	092200	504345040	15890	15900	15900	15880	574
642	20231110	092100	495224490	15880	15870	15900	15870	24
643	20231110	092000	494843100	15870	15950	15950	15870	337
644	20231110	091900	489493410	15960	15910	15960	15910	50
645	20231110	091800	488696410	15860	15900	15900	15860	3988
646	20231110	091700	425401460	15900	15960	15960	15900	250
647	20231110	091600	421425890	15960	15960	15970	15960	379
648	20231110	091500	415376040	15960	15880	15980	15880	1089
649	20231110	091400	397983340	15870	15950	15960	15870	393
650	20231110	091300	391736410	15950	15910	15950	15900	1033
651	20231110	091200	375261140	15920	15970	15970	15920	308
652	20231110	091100	370355600	15930	15920	15970	15920	1652
653	20231110	091000	344026020	15920	15910	15940	15840	3558
654	20231110	090900	287552420	15850	15870	15880	15850	261
655	20231110	090800	283412340	15860	15910	15910	15860	4172
656	20231110	090700	217155720	15910	15970	15970	15910	909
657	20231110	090600	202685060	15970	15900	15980	15900	640
658	20231110	090500	192481900	15900	15890	15980	15850	953
659	20231110	090400	177352960	15890	15890	15890	15850	1190
660	20231110	090300	158459750	15890	15980	15990	15890	1240
661	20231110	090200	138663860	15990	15870	15990	15870	423
662	20231110	090100	131933280	15870	15860	15980	15850	2598
663	20231110	090000	90732070	15860	16020	16020	15850	5677