KissMeData/206640/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	203500	2334396430	15080	15080	15080	15080	2568
3	20241106	203400	2334396430	15080	15080	15080	15080	0
4	20241106	203300	2334396430	15080	15080	15080	15080	0
5	20241106	203200	2334396430	15080	15080	15080	15080	0
6	20241106	203100	2334396430	15080	15080	15080	15080	0
7	20241106	203000	2334396430	15080	15080	15080	15080	0
8	20241106	202900	2334396430	15080	15080	15080	15080	0
9	20241106	202800	2334396430	15080	15080	15080	15080	0
10	20241106	202700	2334396430	15080	15080	15080	15080	0
11	20241106	202600	2334396430	15080	15080	15080	15080	0
12	20241106	202500	2334396430	15080	15080	15080	15080	0
13	20241106	202400	2334396430	15080	15080	15080	15080	0
14	20241106	202300	2334396430	15080	15080	15080	15080	0
15	20241106	202200	2334396430	15080	15080	15080	15080	0
16	20241106	202100	2334396430	15080	15080	15080	15080	0
17	20241106	202000	2334396430	15080	15080	15080	15080	0
18	20241106	201900	2334396430	15080	15080	15080	15080	0
19	20241106	201800	2334396430	15080	15080	15080	15080	0
20	20241106	201700	2334396430	15080	15080	15080	15080	0
21	20241106	201600	2334396430	15080	15080	15080	15080	0
22	20241106	201500	2334396430	15080	15080	15080	15080	0
23	20241106	201400	2334396430	15080	15080	15080	15080	0
24	20241106	201300	2334396430	15080	15080	15080	15080	0
25	20241106	201200	2334396430	15080	15080	15080	15080	0
26	20241106	201100	2334396430	15080	15080	15080	15080	0
27	20241106	201000	2334396430	15080	15080	15080	15080	0
28	20241106	200900	2334396430	15080	15080	15080	15080	0
29	20241106	200800	2334396430	15080	15080	15080	15080	0
30	20241106	200700	2334396430	15080	15080	15080	15080	0
31	20241106	200600	2334396430	15080	15080	15080	15080	0
32	20241106	200500	2334396430	15080	15080	15080	15080	2568
33	20241106	200400	2334396430	15080	15080	15080	15080	0
34	20241106	200300	2334396430	15080	15080	15080	15080	0
35	20241106	200200	2334396430	15080	15080	15080	15080	0
36	20241106	200100	2334396430	15080	15080	15080	15080	0
37	20241106	200000	2334396430	15080	15080	15080	15080	0
38	20241106	195900	2334396430	15080	15080	15080	15080	0
39	20241106	195800	2334396430	15080	15080	15080	15080	0
40	20241106	195700	2334396430	15080	15080	15080	15080	0
41	20241106	195600	2334396430	15080	15080	15080	15080	0
42	20241106	195500	2334396430	15080	15080	15080	15080	0
43	20241106	195400	2334396430	15080	15080	15080	15080	0
44	20241106	195300	2334396430	15080	15080	15080	15080	0
45	20241106	195200	2334396430	15080	15080	15080	15080	0
46	20241106	195100	2334396430	15080	15080	15080	15080	0
47	20241106	195000	2334396430	15080	15080	15080	15080	0
48	20241106	194900	2334396430	15080	15080	15080	15080	0
49	20241106	194800	2334396430	15080	15080	15080	15080	0
50	20241106	194700	2334396430	15080	15080	15080	15080	0
51	20241106	194600	2334396430	15080	15080	15080	15080	0
52	20241106	194500	2334396430	15080	15080	15080	15080	0
53	20241106	194400	2334396430	15080	15080	15080	15080	0
54	20241106	194300	2334396430	15080	15080	15080	15080	0
55	20241106	194200	2334396430	15080	15080	15080	15080	0
56	20241106	194100	2334396430	15080	15080	15080	15080	0
57	20241106	194000	2334396430	15080	15080	15080	15080	0
58	20241106	193900	2334396430	15080	15080	15080	15080	0
59	20241106	193800	2334396430	15080	15080	15080	15080	0
60	20241106	193700	2334396430	15080	15080	15080	15080	0
61	20241106	193600	2334396430	15080	15080	15080	15080	0
62	20241106	193500	2334396430	15080	15080	15080	15080	2568
63	20241106	193400	2334396430	15080	15080	15080	15080	0
64	20241106	193300	2334396430	15080	15080	15080	15080	0
65	20241106	193200	2334396430	15080	15080	15080	15080	0
66	20241106	193100	2334396430	15080	15080	15080	15080	0
67	20241106	193000	2334396430	15080	15080	15080	15080	0
68	20241106	192900	2334396430	15080	15080	15080	15080	0
69	20241106	192800	2334396430	15080	15080	15080	15080	0
70	20241106	192700	2334396430	15080	15080	15080	15080	0
71	20241106	192600	2334396430	15080	15080	15080	15080	0
72	20241106	192500	2334396430	15080	15080	15080	15080	0
73	20241106	192400	2334396430	15080	15080	15080	15080	0
74	20241106	192300	2334396430	15080	15080	15080	15080	0
75	20241106	192200	2334396430	15080	15080	15080	15080	0
76	20241106	192100	2334396430	15080	15080	15080	15080	0
77	20241106	192000	2334396430	15080	15080	15080	15080	0
78	20241106	191900	2334396430	15080	15080	15080	15080	0
79	20241106	191800	2334396430	15080	15080	15080	15080	0
80	20241106	191700	2334396430	15080	15080	15080	15080	0
81	20241106	191600	2334396430	15080	15080	15080	15080	0
82	20241106	191500	2334396430	15080	15080	15080	15080	0
83	20241106	191400	2334396430	15080	15080	15080	15080	0
84	20241106	191300	2334396430	15080	15080	15080	15080	0
85	20241106	191200	2334396430	15080	15080	15080	15080	0
86	20241106	191100	2334396430	15080	15080	15080	15080	0
87	20241106	191000	2334396430	15080	15080	15080	15080	0
88	20241106	190900	2334396430	15080	15080	15080	15080	0
89	20241106	190800	2334396430	15080	15080	15080	15080	0
90	20241106	190700	2334396430	15080	15080	15080	15080	0
91	20241106	190600	2334396430	15080	15080	15080	15080	0
92	20241106	190500	2334396430	15080	15080	15080	15080	2568
93	20241106	190400	2334396430	15080	15080	15080	15080	0
94	20241106	190300	2334396430	15080	15080	15080	15080	0
95	20241106	190200	2334396430	15080	15080	15080	15080	0
96	20241106	190100	2334396430	15080	15080	15080	15080	0
97	20241106	190000	2334396430	15080	15080	15080	15080	0
98	20241106	185900	2334396430	15080	15080	15080	15080	0
99	20241106	185800	2334396430	15080	15080	15080	15080	0
100	20241106	185700	2334396430	15080	15080	15080	15080	0
101	20241106	185600	2334396430	15080	15080	15080	15080	0
102	20241106	185500	2334396430	15080	15080	15080	15080	0
103	20241106	185400	2334396430	15080	15080	15080	15080	0
104	20241106	185300	2334396430	15080	15080	15080	15080	0
105	20241106	185200	2334396430	15080	15080	15080	15080	0
106	20241106	185100	2334396430	15080	15080	15080	15080	0
107	20241106	185000	2334396430	15080	15080	15080	15080	0
108	20241106	184900	2334396430	15080	15080	15080	15080	0
109	20241106	184800	2334396430	15080	15080	15080	15080	0
110	20241106	184700	2334396430	15080	15080	15080	15080	0
111	20241106	184600	2334396430	15080	15080	15080	15080	0
112	20241106	184500	2334396430	15080	15080	15080	15080	0
113	20241106	184400	2334396430	15080	15080	15080	15080	0
114	20241106	184300	2334396430	15080	15080	15080	15080	0
115	20241106	184200	2334396430	15080	15080	15080	15080	0
116	20241106	184100	2334396430	15080	15080	15080	15080	0
117	20241106	184000	2334396430	15080	15080	15080	15080	0
118	20241106	183900	2334396430	15080	15080	15080	15080	0
119	20241106	183800	2334396430	15080	15080	15080	15080	0
120	20241106	183700	2334396430	15080	15080	15080	15080	0
121	20241106	183600	2334396430	15080	15080	15080	15080	0
122	20241106	183500	2334396430	15080	15080	15080	15080	2568
123	20241106	183400	2334396430	15080	15080	15080	15080	0
124	20241106	183300	2334396430	15080	15080	15080	15080	0
125	20241106	183200	2334396430	15080	15080	15080	15080	0
126	20241106	183100	2334396430	15080	15080	15080	15080	0
127	20241106	183000	2334396430	15080	15080	15080	15080	0
128	20241106	182900	2334396430	15080	15080	15080	15080	0
129	20241106	182800	2334396430	15080	15080	15080	15080	0
130	20241106	182700	2334396430	15080	15080	15080	15080	0
131	20241106	182600	2334396430	15080	15080	15080	15080	0
132	20241106	182500	2334396430	15080	15080	15080	15080	0
133	20241106	182400	2334396430	15080	15080	15080	15080	0
134	20241106	182300	2334396430	15080	15080	15080	15080	0
135	20241106	182200	2334396430	15080	15080	15080	15080	0
136	20241106	182100	2334396430	15080	15080	15080	15080	0
137	20241106	182000	2334396430	15080	15080	15080	15080	0
138	20241106	181900	2334396430	15080	15080	15080	15080	0
139	20241106	181800	2334396430	15080	15080	15080	15080	0
140	20241106	181700	2334396430	15080	15080	15080	15080	0
141	20241106	181600	2334396430	15080	15080	15080	15080	0
142	20241106	181500	2334396430	15080	15080	15080	15080	0
143	20241106	181400	2334396430	15080	15080	15080	15080	0
144	20241106	181300	2334396430	15080	15080	15080	15080	0
145	20241106	181200	2334396430	15080	15080	15080	15080	0
146	20241106	181100	2334396430	15080	15080	15080	15080	0
147	20241106	181000	2334396430	15080	15080	15080	15080	0
148	20241106	180900	2334396430	15080	15080	15080	15080	0
149	20241106	180800	2334396430	15080	15080	15080	15080	0
150	20241106	180700	2334396430	15080	15080	15080	15080	0
151	20241106	180600	2334396430	15080	15080	15080	15080	0
152	20241106	180500	2334396430	15080	15080	15080	15080	2568
153	20241106	180400	2334396430	15080	15080	15080	15080	0
154	20241106	180300	2334396430	15080	15080	15080	15080	0
155	20241106	180200	2334396430	15080	15080	15080	15080	0
156	20241106	180100	2334396430	15080	15080	15080	15080	0
157	20241106	180000	2334396430	15080	15080	15080	15080	0
158	20241106	175900	2334396430	15080	15080	15080	15080	0
159	20241106	175800	2334396430	15080	15080	15080	15080	0
160	20241106	175700	2334396430	15080	15080	15080	15080	0
161	20241106	175600	2334396430	15080	15080	15080	15080	0
162	20241106	175500	2334396430	15080	15080	15080	15080	0
163	20241106	175400	2334396430	15080	15080	15080	15080	0
164	20241106	175300	2334396430	15080	15080	15080	15080	0
165	20241106	175200	2334396430	15080	15080	15080	15080	0
166	20241106	175100	2334396430	15080	15080	15080	15080	0
167	20241106	175000	2334396430	15080	15080	15080	15080	0
168	20241106	174900	2334396430	15080	15080	15080	15080	0
169	20241106	174800	2334396430	15080	15080	15080	15080	0
170	20241106	174700	2334396430	15080	15080	15080	15080	0
171	20241106	174600	2334396430	15080	15080	15080	15080	0
172	20241106	174500	2334396430	15080	15080	15080	15080	0
173	20241106	174400	2334396430	15080	15080	15080	15080	0
174	20241106	174300	2334396430	15080	15080	15080	15080	0
175	20241106	174200	2334396430	15080	15080	15080	15080	0
176	20241106	174100	2334396430	15080	15080	15080	15080	0
177	20241106	174000	2334396430	15080	15080	15080	15080	0
178	20241106	173900	2334396430	15080	15080	15080	15080	0
179	20241106	173800	2334396430	15080	15080	15080	15080	0
180	20241106	173700	2334396430	15080	15080	15080	15080	0
181	20241106	173600	2334396430	15080	15080	15080	15080	0
182	20241106	173500	2334396430	15080	15080	15080	15080	2568
183	20241106	173400	2334396430	15080	15080	15080	15080	0
184	20241106	173300	2334396430	15080	15080	15080	15080	0
185	20241106	173200	2334396430	15080	15080	15080	15080	0
186	20241106	173100	2334396430	15080	15080	15080	15080	0
187	20241106	173000	2334396430	15080	15080	15080	15080	0
188	20241106	172900	2334396430	15080	15080	15080	15080	0
189	20241106	172800	2334396430	15080	15080	15080	15080	0
190	20241106	172700	2334396430	15080	15080	15080	15080	0
191	20241106	172600	2334396430	15080	15080	15080	15080	0
192	20241106	172500	2334396430	15080	15080	15080	15080	0
193	20241106	172400	2334396430	15080	15080	15080	15080	0
194	20241106	172300	2334396430	15080	15080	15080	15080	0
195	20241106	172200	2334396430	15080	15080	15080	15080	0
196	20241106	172100	2334396430	15080	15080	15080	15080	0
197	20241106	172000	2334396430	15080	15080	15080	15080	0
198	20241106	171900	2334396430	15080	15080	15080	15080	0
199	20241106	171800	2334396430	15080	15080	15080	15080	0
200	20241106	171700	2334396430	15080	15080	15080	15080	0
201	20241106	171600	2334396430	15080	15080	15080	15080	0
202	20241106	171500	2334396430	15080	15080	15080	15080	0
203	20241106	171400	2334396430	15080	15080	15080	15080	0
204	20241106	171300	2334396430	15080	15080	15080	15080	0
205	20241106	171200	2334396430	15080	15080	15080	15080	0
206	20241106	171100	2334396430	15080	15080	15080	15080	0
207	20241106	171000	2334396430	15080	15080	15080	15080	0
208	20241106	170900	2334396430	15080	15080	15080	15080	0
209	20241106	170800	2334396430	15080	15080	15080	15080	0
210	20241106	170700	2334396430	15080	15080	15080	15080	0
211	20241106	170600	2334396430	15080	15080	15080	15080	0
212	20241106	170500	2334396430	15080	15080	15080	15080	2568
213	20241106	170400	2334396430	15080	15080	15080	15080	0
214	20241106	170300	2334396430	15080	15080	15080	15080	0
215	20241106	170200	2334396430	15080	15080	15080	15080	0
216	20241106	170100	2334396430	15080	15080	15080	15080	0
217	20241106	170000	2334396430	15080	15080	15080	15080	0
218	20241106	165900	2334396430	15080	15080	15080	15080	0
219	20241106	165800	2334396430	15080	15080	15080	15080	0
220	20241106	165700	2334396430	15080	15080	15080	15080	0
221	20241106	165600	2334396430	15080	15080	15080	15080	0
222	20241106	165500	2334396430	15080	15080	15080	15080	0
223	20241106	165400	2334396430	15080	15080	15080	15080	0
224	20241106	165300	2334396430	15080	15080	15080	15080	0
225	20241106	165200	2334396430	15080	15080	15080	15080	0
226	20241106	165100	2334396430	15080	15080	15080	15080	0
227	20241106	165000	2334396430	15080	15080	15080	15080	0
228	20241106	164900	2334396430	15080	15080	15080	15080	0
229	20241106	164800	2334396430	15080	15080	15080	15080	0
230	20241106	164700	2334396430	15080	15080	15080	15080	0
231	20241106	164600	2334396430	15080	15080	15080	15080	0
232	20241106	164500	2334396430	15080	15080	15080	15080	0
233	20241106	164400	2334396430	15080	15080	15080	15080	0
234	20241106	164300	2334396430	15080	15080	15080	15080	0
235	20241106	164200	2334396430	15080	15080	15080	15080	0
236	20241106	164100	2334396430	15080	15080	15080	15080	0
237	20241106	164000	2334396430	15080	15080	15080	15080	0
238	20241106	163900	2334396430	15080	15080	15080	15080	0
239	20241106	163800	2334396430	15080	15080	15080	15080	0
240	20241106	163700	2334396430	15080	15080	15080	15080	0
241	20241106	163600	2334396430	15080	15080	15080	15080	0
242	20241106	163500	2334396430	15080	15080	15080	15080	2568
243	20241106	163400	2334396430	15080	15080	15080	15080	0
244	20241106	163300	2334396430	15080	15080	15080	15080	0
245	20241106	163200	2334396430	15080	15080	15080	15080	0
246	20241106	163100	2334396430	15080	15080	15080	15080	0
247	20241106	163000	2334396430	15080	15080	15080	15080	0
248	20241106	162900	2334396430	15080	15080	15080	15080	0
249	20241106	162800	2334396430	15080	15080	15080	15080	0
250	20241106	162700	2334396430	15080	15080	15080	15080	0
251	20241106	162600	2334396430	15080	15080	15080	15080	0
252	20241106	162500	2334396430	15080	15080	15080	15080	0
253	20241106	162400	2334396430	15080	15080	15080	15080	0
254	20241106	162300	2334396430	15080	15080	15080	15080	0
255	20241106	162200	2334396430	15080	15080	15080	15080	0
256	20241106	162100	2334396430	15080	15080	15080	15080	0
257	20241106	162000	2334396430	15080	15080	15080	15080	0
258	20241106	161900	2334396430	15080	15080	15080	15080	0
259	20241106	161800	2334396430	15080	15080	15080	15080	0
260	20241106	161700	2334396430	15080	15080	15080	15080	0
261	20241106	161600	2334396430	15080	15080	15080	15080	0
262	20241106	161500	2334396430	15080	15080	15080	15080	0
263	20241106	161400	2334396430	15080	15080	15080	15080	0
264	20241106	161300	2334396430	15080	15080	15080	15080	0
265	20241106	161200	2334396430	15080	15080	15080	15080	0
266	20241106	161100	2334396430	15080	15080	15080	15080	0
267	20241106	161000	2334396430	15080	15080	15080	15080	0
268	20241106	160900	2334396430	15080	15080	15080	15080	0
269	20241106	160800	2334396430	15080	15080	15080	15080	0
270	20241106	160700	2334396430	15080	15080	15080	15080	0
271	20241106	160600	2334396430	15080	15080	15080	15080	0
272	20241106	160500	2334396430	15080	15080	15080	15080	2568
273	20241106	160400	2334396430	15080	15080	15080	15080	0
274	20241106	160300	2334396430	15080	15080	15080	15080	0
275	20241106	160200	2334396430	15080	15080	15080	15080	0
276	20241106	160100	2334396430	15080	15080	15080	15080	0
277	20241106	160000	2334396430	15080	15080	15080	15080	0
278	20241106	155900	2334396430	15080	15080	15080	15080	0
279	20241106	155800	2334396430	15080	15080	15080	15080	0
280	20241106	155700	2334396430	15080	15080	15080	15080	0
281	20241106	155600	2334396430	15080	15080	15080	15080	0
282	20241106	155500	2334396430	15080	15080	15080	15080	0
283	20241106	155400	2334396430	15080	15080	15080	15080	0
284	20241106	155300	2334396430	15080	15080	15080	15080	0
285	20241106	155200	2334396430	15080	15080	15080	15080	0
286	20241106	155100	2334396430	15080	15080	15080	15080	0
287	20241106	155000	2334396430	15080	15080	15080	15080	0
288	20241106	154900	2334396430	15080	15080	15080	15080	0
289	20241106	154800	2334396430	15080	15080	15080	15080	0
290	20241106	154700	2334396430	15080	15080	15080	15080	0
291	20241106	154600	2334396430	15080	15080	15080	15080	0
292	20241106	154500	2334396430	15080	15080	15080	15080	0
293	20241106	154400	2334396430	15080	15080	15080	15080	0
294	20241106	154300	2334396430	15080	15080	15080	15080	0
295	20241106	154200	2334396430	15080	15080	15080	15080	0
296	20241106	154100	2334396430	15080	15080	15080	15080	0
297	20241106	154000	2334396430	15080	15080	15080	15080	0
298	20241106	153900	2334396430	15080	15080	15080	15080	0
299	20241106	153800	2334396430	15080	15080	15080	15080	0
300	20241106	153700	2334396430	15080	15080	15080	15080	0
301	20241106	153600	2334396430	15080	15080	15080	15080	0
302	20241106	153500	2334396430	15080	15080	15080	15080	2568
303	20241106	153400	2334396430	15080	15080	15080	15080	0
304	20241106	153300	2334396430	15080	15080	15080	15080	0
305	20241106	153200	2334396430	15080	15080	15080	15080	0
306	20241106	153100	2334396430	15080	15080	15080	15080	0
307	20241106	153000	2334396430	15080	15080	15080	15080	2568
308	20241106	152900	2295670990	15110	15110	15110	15110	0
309	20241106	152800	2295670990	15110	15110	15110	15110	0
310	20241106	152700	2295670990	15110	15110	15110	15110	0
311	20241106	152600	2295670990	15110	15110	15110	15110	0
312	20241106	152500	2295670990	15110	15110	15110	15110	0
313	20241106	152400	2295670990	15110	15110	15110	15110	0
314	20241106	152300	2295670990	15110	15110	15110	15110	0
315	20241106	152200	2295670990	15110	15110	15110	15110	0
316	20241106	152100	2295670990	15110	15110	15110	15110	0
317	20241106	152000	2295670990	15110	15110	15110	15110	0
318	20241106	151900	2295670990	15110	15140	15140	15110	1429
319	20241106	151800	2274038910	15140	15130	15140	15130	421
320	20241106	151700	2267665230	15140	15140	15140	15140	104
321	20241106	151600	2266090670	15100	15100	15100	15100	0
322	20241106	151500	2266090670	15100	15100	15100	15100	2
323	20241106	151400	2266060470	15140	15130	15140	15130	3
324	20241106	151300	2266015070	15140	15090	15140	15090	17
325	20241106	151200	2265758010	15120	15120	15120	15120	0
326	20241106	151100	2265758010	15120	15120	15120	15120	30
327	20241106	151000	2265304410	15140	15080	15140	15080	1548
328	20241106	150900	2241891840	15090	15090	15090	15090	139
329	20241106	150800	2239794330	15090	15090	15090	15090	94
330	20241106	150700	2238375870	15090	15090	15100	15090	94
331	20241106	150600	2236957400	15100	15120	15120	15100	4817
332	20241106	150500	2164179960	15110	15120	15120	15110	166
333	20241106	150400	2161670060	15120	15120	15120	15120	402
334	20241106	150300	2155591820	15120	15130	15130	15120	57
335	20241106	150200	2154729470	15120	15120	15120	15120	12
336	20241106	150100	2154548030	15120	15120	15120	15120	4
337	20241106	150000	2154487550	15120	15130	15130	15120	334
338	20241106	145900	2149434150	15140	15140	15140	15140	0
339	20241106	145800	2149434150	15140	15130	15140	15130	1430
340	20241106	145700	2127784370	15130	15130	15130	15130	2
341	20241106	145600	2127754110	15140	15130	15150	15130	729
342	20241106	145500	2116710300	15120	15130	15130	15120	182
343	20241106	145400	2113957750	15120	15120	15120	15120	3
344	20241106	145300	2113912390	15120	15130	15130	15120	3
345	20241106	145200	2113867020	15120	15120	15120	15120	2
346	20241106	145100	2113836780	15130	15130	15130	15130	2
347	20241106	145000	2113806520	15120	15130	15130	15120	6
348	20241106	144900	2113715780	15130	15130	15130	15130	161
349	20241106	144800	2111279850	15140	15140	15140	15140	0
350	20241106	144700	2111279850	15140	15140	15140	15140	0
351	20241106	144600	2111279850	15140	15140	15140	15140	34
352	20241106	144500	2110765090	15140	15140	15140	15140	4
353	20241106	144400	2110704530	15150	15150	15150	15150	0
354	20241106	144300	2110704530	15150	15160	15160	15150	4
355	20241106	144200	2110643910	15160	15160	15160	15160	8
356	20241106	144100	2110522630	15150	15160	15160	15150	92
357	20241106	144000	2109127930	15150	15150	15150	15150	4
358	20241106	143900	2109067330	15150	15150	15150	15150	2
359	20241106	143800	2109037030	15140	15150	15160	15140	1255
360	20241106	143700	2090012310	15150	15150	15150	15140	8
361	20241106	143600	2089891130	15150	15140	15150	15140	14
362	20241106	143500	2089679140	15140	15140	15140	15140	2
363	20241106	143400	2089648860	15130	15150	15150	15130	2
364	20241106	143300	2089618580	15150	15150	15150	15150	2
365	20241106	143200	2089588280	15150	15150	15150	15150	2
366	20241106	143100	2089557980	15150	15140	15150	15140	2
367	20241106	143000	2089527690	15140	15140	15140	15140	3
368	20241106	142900	2089482270	15140	15140	15140	15130	50
369	20241106	142800	2088725290	15130	15140	15140	15130	6
370	20241106	142700	2088634490	15140	15140	15140	15140	3
371	20241106	142600	2088589070	15140	15140	15140	15140	2
372	20241106	142500	2088558790	15150	15130	15150	15130	6
373	20241106	142400	2088467950	15130	15130	15130	15130	2
374	20241106	142300	2088437690	15140	15130	15140	15130	38
375	20241106	142200	2087862390	15130	15140	15140	15130	66
376	20241106	142100	2086863170	15150	15150	15150	15150	51
377	20241106	142000	2086090520	15150	15150	15150	15150	7
378	20241106	141900	2085984470	15150	15150	15150	15150	2
379	20241106	141800	2085954170	15160	15160	15160	15160	3
380	20241106	141700	2085908690	15150	15170	15170	15150	202
381	20241106	141600	2082847230	15160	15160	15160	15160	2
382	20241106	141500	2082816910	15160	15160	15170	15160	7
383	20241106	141400	2082710770	15160	15160	15160	15160	2
384	20241106	141300	2082680450	15170	15170	15170	15170	0
385	20241106	141200	2082680450	15170	15180	15180	15170	26
386	20241106	141100	2082285970	15180	15180	15180	15180	44
387	20241106	141000	2081618050	15190	15130	15190	15130	2652
388	20241106	140900	2041439580	15130	15130	15130	15130	2
389	20241106	140800	2041409320	15130	15130	15130	15130	2
390	20241106	140700	2041379060	15130	15130	15130	15130	2
391	20241106	140600	2041348800	15130	15130	15130	15130	2
392	20241106	140500	2041318540	15130	15130	15130	15130	7
393	20241106	140400	2041212630	15140	15140	15140	15140	0
394	20241106	140300	2041212630	15140	15140	15140	15140	0
395	20241106	140200	2041212630	15140	15150	15150	15140	98
396	20241106	140100	2039728900	15150	15160	15160	15150	99
397	20241106	140000	2038228910	15160	15170	15170	15160	38
398	20241106	135900	2037652670	15190	15190	15190	15190	14
399	20241106	135800	2037440010	15180	15180	15180	15180	1
400	20241106	135700	2037424830	15180	15180	15180	15180	18
401	20241106	135600	2037151590	15180	15180	15180	15180	1079
402	20241106	135500	2020772370	15180	15180	15180	15180	1
403	20241106	135400	2020757190	15190	15190	15190	15190	31
404	20241106	135300	2020286300	15180	15180	15180	15180	0
405	20241106	135200	2020286300	15180	15190	15190	15180	15
406	20241106	135100	2020058550	15190	15190	15190	15190	30
407	20241106	135000	2019602850	15160	15160	15160	15160	0
408	20241106	134900	2019602850	15160	15150	15160	15150	16
409	20241106	134800	2019360430	15150	15150	15150	15150	20
410	20241106	134700	2019057430	15150	15150	15150	15150	1000
411	20241106	134600	2003907430	15130	15130	15130	15130	130
412	20241106	134500	2001940530	15140	15140	15140	15140	0
413	20241106	134400	2001940530	15140	15140	15140	15140	10
414	20241106	134300	2001789130	15120	15120	15120	15120	0
415	20241106	134200	2001789130	15120	15150	15150	15120	110
416	20241106	134100	2000124430	15150	15150	15150	15130	3626
417	20241106	134000	1945191010	15130	15130	15130	15130	0
418	20241106	133900	1945191010	15130	15130	15130	15130	18
419	20241106	133800	1944918670	15130	15140	15140	15130	12
420	20241106	133700	1944737000	15120	15140	15140	15120	4
421	20241106	133600	1944676500	15150	15130	15150	15130	25
422	20241106	133500	1944298160	15120	15120	15120	15120	0
423	20241106	133400	1944298160	15120	15110	15120	15110	11
424	20241106	133300	1944131870	15110	15110	15110	15110	0
425	20241106	133200	1944131870	15110	15110	15110	15110	111
426	20241106	133100	1942454660	15120	15120	15120	15120	7
427	20241106	133000	1942348820	15120	15120	15120	15120	41
428	20241106	132900	1941728900	15120	15120	15120	15120	0
429	20241106	132800	1941728900	15120	15110	15120	15110	25
430	20241106	132700	1941350910	15120	15120	15120	15120	0
431	20241106	132600	1941350910	15120	15120	15120	15120	14
432	20241106	132500	1941139230	15120	15120	15120	15120	19
433	20241106	132400	1940851950	15130	15130	15130	15130	0
434	20241106	132300	1940851950	15130	15130	15130	15130	50
435	20241106	132200	1940095450	15110	15130	15130	15110	30
436	20241106	132100	1939641630	15150	15150	15150	15150	0
437	20241106	132000	1939641630	15150	15130	15160	15130	509
438	20241106	131900	1931940070	15140	15140	15140	15140	0
439	20241106	131800	1931940070	15140	15130	15140	15130	16
440	20241106	131700	1931697980	15130	15130	15130	15130	4
441	20241106	131600	1931637460	15140	15150	15150	15110	78
442	20241106	131500	1930456490	15160	15160	15160	15160	0
443	20241106	131400	1930456490	15160	15160	15160	15160	0
444	20241106	131300	1930456490	15160	15130	15160	15130	507
445	20241106	131200	1922785380	15120	15120	15120	15120	212
446	20241106	131100	1919579940	15110	15130	15130	15110	57
447	20241106	131000	1918718100	15140	15140	15140	15140	2
448	20241106	130900	1918687820	15150	15170	15170	15150	1041
449	20241106	130800	1902897680	15200	15200	15200	15200	0
450	20241106	130700	1902897680	15200	15200	15200	15200	65
451	20241106	130600	1901909680	15200	15200	15200	15200	8
452	20241106	130500	1901788080	15190	15200	15200	15160	171
453	20241106	130400	1899190720	15200	15190	15200	15190	106
454	20241106	130300	1897580020	15190	15190	15190	15190	102
455	20241106	130200	1896030640	15190	15190	15190	15190	50
456	20241106	130100	1895271140	15140	15140	15140	15140	2
457	20241106	130000	1895240860	15130	15130	15130	15130	0
458	20241106	125900	1895240860	15130	15130	15130	15120	1516
459	20241106	125800	1872305740	15130	15130	15130	15130	3082
460	20241106	125700	1825675080	15130	15130	15130	15130	0
461	20241106	125600	1825675080	15130	15130	15130	15120	105
462	20241106	125500	1824087010	15130	15130	15130	15130	0
463	20241106	125400	1824087010	15130	15140	15140	15130	246
464	20241106	125300	1820362830	15140	15120	15140	15120	277
465	20241106	125200	1816169570	15140	15160	15160	15140	39
466	20241106	125100	1815578350	15160	15170	15210	15160	176
467	20241106	125000	1812907870	15210	15180	15210	15170	38
468	20241106	124900	1812330470	15180	15170	15180	15170	5
469	20241106	124800	1812254580	15200	15200	15200	15200	3
470	20241106	124700	1812208980	15150	15150	15150	15150	1
471	20241106	124600	1812193830	15130	15130	15130	15130	18
472	20241106	124500	1811921490	15110	15110	15110	15100	732
473	20241106	124400	1800861970	15090	15090	15090	15090	0
474	20241106	124300	1800861970	15090	15090	15090	15090	179
475	20241106	124200	1798160860	15060	15060	15060	15060	660
476	20241106	124100	1788221260	15060	15070	15070	15060	2270
477	20241106	124000	1754028850	15060	15060	15060	15060	0
478	20241106	123900	1754028850	15060	15060	15060	15060	0
479	20241106	123800	1754028850	15060	15090	15090	15060	500
480	20241106	123700	1746495400	15160	15160	15160	15160	0
481	20241106	123600	1746495400	15160	15160	15160	15160	1000
482	20241106	123500	1731335400	15130	15120	15130	15120	1000
483	20241106	123400	1716205730	15070	15070	15110	15070	32
484	20241106	123300	1715723110	15080	15080	15120	15060	264
485	20241106	123200	1711746220	15080	15090	15130	15080	27
486	20241106	123100	1711338900	15090	15090	15090	15090	466
487	20241106	123000	1704306960	15090	15080	15090	15070	779
488	20241106	122900	1692564630	15070	15130	15130	15070	4221
489	20241106	122800	1628854410	15130	15130	15130	15130	2
490	20241106	122700	1628824150	15130	15130	15130	15130	9
491	20241106	122600	1628687980	15130	15130	15130	15130	0
492	20241106	122500	1628687980	15130	15130	15130	15130	77
493	20241106	122400	1627522970	15130	15130	15130	15130	42
494	20241106	122300	1626887510	15130	15130	15130	15130	0
495	20241106	122200	1626887510	15130	15130	15130	15130	14
496	20241106	122100	1626675690	15130	15130	15130	15130	0
497	20241106	122000	1626675690	15130	15130	15130	15130	5
498	20241106	121900	1626600040	15120	15120	15130	15120	119
499	20241106	121800	1624800740	15120	15160	15160	15120	50
500	20241106	121700	1624044310	15130	15130	15130	15130	1
501	20241106	121600	1624029180	15160	15150	15160	15120	73
502	20241106	121500	1622924490	15130	15130	15130	15130	0
503	20241106	121400	1622924490	15130	15130	15130	15130	11
504	20241106	121300	1622758060	15130	15130	15160	15120	70
505	20241106	121200	1621699460	15120	15120	15120	15120	14
506	20241106	121100	1621487780	15120	15120	15120	15120	179
507	20241106	121000	1618781300	15120	15120	15120	15120	0
508	20241106	120900	1618781300	15120	15120	15120	15120	42
509	20241106	120800	1618146260	15120	15110	15120	15110	25
510	20241106	120700	1617768440	15120	15120	15120	15100	59
511	20241106	120600	1616876380	15090	15090	15090	15090	2
512	20241106	120500	1616846200	15090	15100	15100	15090	126
513	20241106	120400	1614944710	15090	15090	15090	15090	0
514	20241106	120300	1614944710	15090	15080	15090	15080	159
515	20241106	120200	1612546920	15090	15090	15090	15090	371
516	20241106	120100	1606948530	15100	15110	15120	15100	41
517	20241106	120000	1606329210	15130	15130	15130	15130	0
518	20241106	115900	1606329210	15130	15130	15130	15090	2725
519	20241106	115800	1565152180	15140	15140	15140	15140	561
520	20241106	115700	1556658640	15130	15140	15140	15130	15
521	20241106	115600	1556431550	15140	15140	15140	15140	1
522	20241106	115500	1556416410	15140	15130	15140	15130	39
523	20241106	115400	1555825960	15140	15130	15140	15130	250
524	20241106	115300	1552041240	15140	15140	15140	15140	22
525	20241106	115200	1551708160	15130	15130	15130	15120	82
526	20241106	115100	1550468290	15130	15130	15130	15130	114
527	20241106	115000	1548743470	15130	15130	15130	15130	13
528	20241106	114900	1548546780	15130	15130	15130	15130	72
529	20241106	114800	1547457420	15130	15130	15130	15130	3
530	20241106	114700	1547412030	15130	15140	15140	15130	315
531	20241106	114600	1542645920	15140	15140	15140	15140	1
532	20241106	114500	1542630780	15140	15140	15140	15140	7
533	20241106	114400	1542524800	15130	15150	15150	15130	284
534	20241106	114300	1538225010	15150	15150	15150	15150	421
535	20241106	114200	1531846860	15150	15160	15160	15150	13
536	20241106	114100	1531649790	15160	15160	15160	15160	17
537	20241106	114000	1531392070	15160	15150	15160	15150	3
538	20241106	113900	1531346610	15150	15160	15160	15150	425
539	20241106	113800	1524907630	15150	15150	15150	15150	77
540	20241106	113700	1523741080	15160	15170	15170	15160	1225
541	20241106	113600	1505169080	15170	15170	15180	15170	151
542	20241106	113500	1502878330	15200	15210	15210	15180	707
543	20241106	113400	1492139580	15210	15200	15210	15200	19
544	20241106	113300	1491850770	15220	15230	15240	15190	1264
545	20241106	113200	1472628220	15240	15250	15250	15230	11
546	20241106	113100	1472460640	15250	15250	15250	15240	30
547	20241106	113000	1472003170	15250	15250	15250	15250	4
548	20241106	112900	1471942170	15250	15270	15270	15230	14
549	20241106	112800	1471728670	15280	15280	15280	15280	0
550	20241106	112700	1471728670	15280	15240	15280	15210	1006
551	20241106	112600	1456357310	15200	15240	15280	15190	680
552	20241106	112500	1446023180	15260	15260	15340	15260	22
553	20241106	112400	1445687290	15200	15190	15240	15190	288
554	20241106	112300	1441312510	15190	15180	15190	15180	3
555	20241106	112200	1441266960	15180	15190	15190	15180	441
556	20241106	112100	1434572450	15190	15190	15190	15190	133
557	20241106	112000	1432552180	15190	15180	15190	15180	466
558	20241106	111900	1425473660	15180	15250	15250	15180	10859
559	20241106	111800	1260274000	15260	15250	15260	15250	78
560	20241106	111700	1259084390	15240	15240	15240	15240	0
561	20241106	111600	1259084390	15240	15280	15280	15230	1998
562	20241106	111500	1228608230	15290	15290	15290	15290	7
563	20241106	111400	1228501200	15290	15330	15330	15290	249
564	20241106	111300	1224689070	15350	15330	15350	15330	2
565	20241106	111200	1224658390	15320	15320	15320	15320	0
566	20241106	111100	1224658390	15320	15350	15350	15320	382
567	20241106	111000	1218802020	15360	15360	15360	15360	15
568	20241106	110900	1218571620	15360	15360	15360	15360	1
569	20241106	110800	1218556260	15360	15360	15360	15360	33
570	20241106	110700	1218049380	15360	15360	15360	15360	17
571	20241106	110600	1217788260	15360	15360	15360	15360	1
572	20241106	110500	1217772900	15350	15350	15350	15350	8
573	20241106	110400	1217650100	15350	15350	15350	15350	21
574	20241106	110300	1217327750	15350	15350	15350	15350	2
575	20241106	110200	1217297050	15350	15350	15350	15350	7
576	20241106	110100	1217189600	15330	15330	15330	15330	17
577	20241106	110000	1216928990	15320	15350	15350	15320	50
578	20241106	105900	1216162060	15360	15360	15360	15360	72
579	20241106	105800	1215056140	15360	15360	15360	15360	0
580	20241106	105700	1215056140	15360	15350	15360	15350	92
581	20241106	105600	1213643720	15350	15350	15350	15350	40
582	20241106	105500	1213029720	15340	15340	15340	15340	1
583	20241106	105400	1213014380	15350	15330	15350	15310	482
584	20241106	105300	1205620400	15340	15320	15340	15320	753
585	20241106	105200	1194084190	15310	15310	15310	15310	1
586	20241106	105100	1194068880	15310	15300	15310	15300	131
587	20241106	105000	1192063480	15290	15280	15290	15280	269
588	20241106	104900	1187951470	15280	15280	15280	15280	16
589	20241106	104800	1187706990	15270	15250	15280	15210	241
590	20241106	104700	1184029370	15210	15260	15270	15200	17785
591	20241106	104600	913375330	15270	15350	15350	15270	19482
592	20241106	104500	615220970	15350	15480	15480	15350	3644
593	20241106	104400	559169900	15500	15490	15500	15490	3
594	20241106	104300	559123420	15490	15480	15500	15480	21
595	20241106	104200	558798120	15470	15470	15470	15470	0
596	20241106	104100	558798120	15470	15460	15500	15460	51
597	20241106	104000	558009220	15480	15490	15490	15460	3
598	20241106	103900	557962790	15480	15470	15490	15460	196
599	20241106	103800	554929280	15480	15480	15480	15480	1
600	20241106	103700	554913800	15420	15400	15450	15390	5528
601	20241106	103600	469752560	15400	15400	15400	15390	221
602	20241106	103500	466349560	15400	15400	15400	15400	19
603	20241106	103400	466056960	15400	15400	15400	15390	202
604	20241106	103300	462946500	15400	15400	15400	15400	565
605	20241106	103200	454245500	15400	15400	15400	15400	364
606	20241106	103100	448639900	15400	15400	15400	15400	200
607	20241106	103000	445559900	15400	15400	15400	15400	19
608	20241106	102900	445267300	15400	15400	15400	15400	0
609	20241106	102800	445267300	15400	15390	15400	15390	468
610	20241106	102700	438064540	15400	15400	15400	15390	234
611	20241106	102600	434461180	15400	15390	15400	15390	301
612	20241106	102500	429825790	15400	15380	15400	15380	102
613	20241106	102400	428255300	15380	15380	15380	15380	21
614	20241106	102300	427932320	15380	15380	15380	15380	0
615	20241106	102200	427932320	15380	15380	15390	15370	41
616	20241106	102100	427301740	15390	15390	15400	15390	330
617	20241106	102000	422220100	15390	15380	15400	15380	324
618	20241106	101900	417234460	15360	15370	15400	15360	1007
619	20241106	101800	401744440	15370	15370	15370	15370	0
620	20241106	101700	401744440	15370	15370	15370	15370	12
621	20241106	101600	401560000	15360	15370	15370	15360	35
622	20241106	101500	401022150	15360	15360	15360	15360	0
623	20241106	101400	401022150	15360	15360	15360	15360	105
624	20241106	101300	399409350	15360	15360	15360	15360	0
625	20241106	101200	399409350	15360	15360	15360	15360	26
626	20241106	101100	399009990	15360	15360	15360	15360	1
627	20241106	101000	398994630	15370	15370	15370	15370	0
628	20241106	100900	398994630	15370	15330	15370	15330	1012
629	20241106	100800	383480630	15330	15420	15420	15330	1920
630	20241106	100700	354017980	15410	15410	15410	15410	3
631	20241106	100600	353971750	15410	15410	15410	15410	14
632	20241106	100500	353756010	15410	15400	15420	15400	3
633	20241106	100400	353709780	15420	15380	15420	15380	10
634	20241106	100300	353555840	15410	15370	15410	15370	4
635	20241106	100200	353494270	15410	15370	15410	15370	6
636	20241106	100100	353401920	15410	15360	15410	15360	8
637	20241106	100000	353278870	15400	15350	15400	15350	11
638	20241106	095900	353109950	15340	15340	15340	15340	16
639	20241106	095800	352864510	15350	15350	15350	15350	23
640	20241106	095700	352511460	15350	15350	15350	15350	16
641	20241106	095600	352265860	15350	15340	15350	15340	175
642	20241106	095500	349581270	15350	15340	15350	15340	15
643	20241106	095400	349351100	15350	15350	15350	15350	12
644	20241106	095300	349166900	15350	15340	15350	15340	30
645	20241106	095200	348706480	15340	15350	15350	15340	31
646	20241106	095100	348230790	15350	15350	15350	15340	27
647	20241106	095000	347816420	15350	15350	15350	15340	182
648	20241106	094900	345023860	15340	15340	15350	15340	17
649	20241106	094800	344763070	15340	15370	15370	15340	1157
650	20241106	094700	326998490	15370	15370	15370	15370	24
651	20241106	094600	326629610	15370	15370	15370	15360	17
652	20241106	094500	326368400	15370	15360	15370	15360	27
653	20241106	094400	325953490	15370	15370	15370	15370	8
654	20241106	094300	325830530	15360	15360	15370	15360	55
655	20241106	094200	324985630	15370	15360	15370	15360	20
656	20241106	094100	324678390	15400	15360	15410	15360	30
657	20241106	094000	324217050	15360	15350	15360	15350	22
658	20241106	093900	323879260	15350	15350	15350	15340	24
659	20241106	093800	323510940	15380	15360	15380	15360	23
660	20241106	093700	323157240	15380	15330	15380	15330	28
661	20241106	093600	322727810	15330	15340	15340	15330	25
662	20241106	093500	322344550	15340	15390	15390	15340	2472
663	20241106	093400	284356410	15390	15390	15390	15390	16
664	20241106	093300	284110170	15390	15390	15390	15390	16
665	20241106	093200	283863930	15390	15390	15400	15390	45
666	20241106	093100	283171200	15400	15390	15400	15390	374
667	20241106	093000	277415100	15380	15390	15390	15370	694
668	20241106	092900	266738680	15390	15390	15400	15390	19
669	20241106	092800	266446250	15400	15390	15400	15390	131
670	20241106	092700	264429120	15390	15390	15390	15390	116
671	20241106	092600	262643880	15400	15460	15460	15400	1751
672	20241106	092500	235647750	15480	15480	15480	15460	143
673	20241106	092400	233435330	15480	15470	15490	15470	19
674	20241106	092300	233141290	15470	15460	15470	15460	157
675	20241106	092200	230713980	15450	15450	15450	15450	177
676	20241106	092100	227979330	15450	15440	15450	15440	75
677	20241106	092000	226820670	15440	15440	15450	15440	35
678	20241106	091900	226280170	15430	15470	15470	15430	11
679	20241106	091800	226110360	15500	15510	15510	15500	3
680	20241106	091700	226063850	15450	15500	15500	15410	201
681	20241106	091600	222959490	15450	15500	15500	15450	10
682	20241106	091500	222804940	15500	15430	15500	15430	179
683	20241106	091400	220030850	15430	15430	15430	15430	7
684	20241106	091300	219922840	15590	15590	15590	15590	0
685	20241106	091200	219922840	15590	15590	15590	15590	0
686	20241106	091100	219922840	15590	15480	15590	15480	32
687	20241106	091000	219427260	15480	15450	15480	15450	158
688	20241106	090900	216983610	15370	15370	15370	15370	40
689	20241106	090800	216368810	15480	15480	15480	15480	1
690	20241106	090700	216353330	15360	15470	15470	15360	8406
691	20241106	090600	86851250	15470	15560	15570	15470	3255
692	20241106	090500	36360650	15570	15570	15570	15570	0
693	20241106	090400	36360650	15570	15570	15570	15570	17
694	20241106	090300	36095960	15570	15570	15570	15570	1
695	20241106	090200	36080390	15560	15500	15560	15500	885
696	20241106	090100	22345050	15550	15550	15550	15550	711
697	20241106	090000	11289000	15560	15580	15580	15560	725