KissMeData/095500/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200100	1657773580	15960	15960	15960	15960	1874
3	20231124	200000	1657773580	15960	15960	15960	15960	0
4	20231124	195900	1657773580	15960	15960	15960	15960	0
5	20231124	195800	1657773580	15960	15960	15960	15960	0
6	20231124	195700	1657773580	15960	15960	15960	15960	0
7	20231124	195600	1657773580	15960	15960	15960	15960	0
8	20231124	195500	1657773580	15960	15960	15960	15960	0
9	20231124	195400	1657773580	15960	15960	15960	15960	0
10	20231124	195300	1657773580	15960	15960	15960	15960	0
11	20231124	195200	1657773580	15960	15960	15960	15960	0
12	20231124	195100	1657773580	15960	15960	15960	15960	0
13	20231124	195000	1657773580	15960	15960	15960	15960	0
14	20231124	194900	1657773580	15960	15960	15960	15960	0
15	20231124	194800	1657773580	15960	15960	15960	15960	0
16	20231124	194700	1657773580	15960	15960	15960	15960	0
17	20231124	194600	1657773580	15960	15960	15960	15960	0
18	20231124	194500	1657773580	15960	15960	15960	15960	0
19	20231124	194400	1657773580	15960	15960	15960	15960	0
20	20231124	194300	1657773580	15960	15960	15960	15960	0
21	20231124	194200	1657773580	15960	15960	15960	15960	0
22	20231124	194100	1657773580	15960	15960	15960	15960	0
23	20231124	194000	1657773580	15960	15960	15960	15960	0
24	20231124	193900	1657773580	15960	15960	15960	15960	0
25	20231124	193800	1657773580	15960	15960	15960	15960	0
26	20231124	193700	1657773580	15960	15960	15960	15960	0
27	20231124	193600	1657773580	15960	15960	15960	15960	0
28	20231124	193500	1657773580	15960	15960	15960	15960	0
29	20231124	193400	1657773580	15960	15960	15960	15960	0
30	20231124	193300	1657773580	15960	15960	15960	15960	0
31	20231124	193200	1657773580	15960	15960	15960	15960	0
32	20231124	193100	1657773580	15960	15960	15960	15960	1874
33	20231124	193000	1657773580	15960	15960	15960	15960	0
34	20231124	192900	1657773580	15960	15960	15960	15960	0
35	20231124	192800	1657773580	15960	15960	15960	15960	0
36	20231124	192700	1657773580	15960	15960	15960	15960	0
37	20231124	192600	1657773580	15960	15960	15960	15960	0
38	20231124	192500	1657773580	15960	15960	15960	15960	0
39	20231124	192400	1657773580	15960	15960	15960	15960	0
40	20231124	192300	1657773580	15960	15960	15960	15960	0
41	20231124	192200	1657773580	15960	15960	15960	15960	0
42	20231124	192100	1657773580	15960	15960	15960	15960	0
43	20231124	192000	1657773580	15960	15960	15960	15960	0
44	20231124	191900	1657773580	15960	15960	15960	15960	0
45	20231124	191800	1657773580	15960	15960	15960	15960	0
46	20231124	191700	1657773580	15960	15960	15960	15960	0
47	20231124	191600	1657773580	15960	15960	15960	15960	0
48	20231124	191500	1657773580	15960	15960	15960	15960	0
49	20231124	191400	1657773580	15960	15960	15960	15960	0
50	20231124	191300	1657773580	15960	15960	15960	15960	0
51	20231124	191200	1657773580	15960	15960	15960	15960	0
52	20231124	191100	1657773580	15960	15960	15960	15960	0
53	20231124	191000	1657773580	15960	15960	15960	15960	0
54	20231124	190900	1657773580	15960	15960	15960	15960	0
55	20231124	190800	1657773580	15960	15960	15960	15960	0
56	20231124	190700	1657773580	15960	15960	15960	15960	0
57	20231124	190600	1657773580	15960	15960	15960	15960	0
58	20231124	190500	1657773580	15960	15960	15960	15960	0
59	20231124	190400	1657773580	15960	15960	15960	15960	0
60	20231124	190300	1657773580	15960	15960	15960	15960	0
61	20231124	190200	1657773580	15960	15960	15960	15960	0
62	20231124	190100	1657773580	15960	15960	15960	15960	1874
63	20231124	190000	1657773580	15960	15960	15960	15960	0
64	20231124	185900	1657773580	15960	15960	15960	15960	0
65	20231124	185800	1657773580	15960	15960	15960	15960	0
66	20231124	185700	1657773580	15960	15960	15960	15960	0
67	20231124	185600	1657773580	15960	15960	15960	15960	0
68	20231124	185500	1657773580	15960	15960	15960	15960	0
69	20231124	185400	1657773580	15960	15960	15960	15960	0
70	20231124	185300	1657773580	15960	15960	15960	15960	0
71	20231124	185200	1657773580	15960	15960	15960	15960	0
72	20231124	185100	1657773580	15960	15960	15960	15960	0
73	20231124	185000	1657773580	15960	15960	15960	15960	0
74	20231124	184900	1657773580	15960	15960	15960	15960	0
75	20231124	184800	1657773580	15960	15960	15960	15960	0
76	20231124	184700	1657773580	15960	15960	15960	15960	0
77	20231124	184600	1657773580	15960	15960	15960	15960	0
78	20231124	184500	1657773580	15960	15960	15960	15960	0
79	20231124	184400	1657773580	15960	15960	15960	15960	0
80	20231124	184300	1657773580	15960	15960	15960	15960	0
81	20231124	184200	1657773580	15960	15960	15960	15960	0
82	20231124	184100	1657773580	15960	15960	15960	15960	0
83	20231124	184000	1657773580	15960	15960	15960	15960	0
84	20231124	183900	1657773580	15960	15960	15960	15960	0
85	20231124	183800	1657773580	15960	15960	15960	15960	0
86	20231124	183700	1657773580	15960	15960	15960	15960	0
87	20231124	183600	1657773580	15960	15960	15960	15960	0
88	20231124	183500	1657773580	15960	15960	15960	15960	0
89	20231124	183400	1657773580	15960	15960	15960	15960	0
90	20231124	183300	1657773580	15960	15960	15960	15960	0
91	20231124	183200	1657773580	15960	15960	15960	15960	0
92	20231124	183100	1657773580	15960	15960	15960	15960	1874
93	20231124	183000	1657773580	15960	15960	15960	15960	0
94	20231124	182900	1657773580	15960	15960	15960	15960	0
95	20231124	182800	1657773580	15960	15960	15960	15960	0
96	20231124	182700	1657773580	15960	15960	15960	15960	0
97	20231124	182600	1657773580	15960	15960	15960	15960	0
98	20231124	182500	1657773580	15960	15960	15960	15960	0
99	20231124	182400	1657773580	15960	15960	15960	15960	0
100	20231124	182300	1657773580	15960	15960	15960	15960	0
101	20231124	182200	1657773580	15960	15960	15960	15960	0
102	20231124	182100	1657773580	15960	15960	15960	15960	0
103	20231124	182000	1657773580	15960	15960	15960	15960	0
104	20231124	181900	1657773580	15960	15960	15960	15960	0
105	20231124	181800	1657773580	15960	15960	15960	15960	0
106	20231124	181700	1657773580	15960	15960	15960	15960	0
107	20231124	181600	1657773580	15960	15960	15960	15960	0
108	20231124	181500	1657773580	15960	15960	15960	15960	0
109	20231124	181400	1657773580	15960	15960	15960	15960	0
110	20231124	181300	1657773580	15960	15960	15960	15960	0
111	20231124	181200	1657773580	15960	15960	15960	15960	0
112	20231124	181100	1657773580	15960	15960	15960	15960	0
113	20231124	181000	1657773580	15960	15960	15960	15960	0
114	20231124	180900	1657773580	15960	15960	15960	15960	0
115	20231124	180800	1657773580	15960	15960	15960	15960	0
116	20231124	180700	1657773580	15960	15960	15960	15960	0
117	20231124	180600	1657773580	15960	15960	15960	15960	0
118	20231124	180500	1657773580	15960	15960	15960	15960	0
119	20231124	180400	1657773580	15960	15960	15960	15960	0
120	20231124	180300	1657773580	15960	15960	15960	15960	0
121	20231124	180200	1657773580	15960	15960	15960	15960	0
122	20231124	180100	1657773580	15960	15960	15960	15960	1874
123	20231124	180000	1657773580	15960	15960	15960	15960	0
124	20231124	175900	1657773580	15960	15960	15960	15960	0
125	20231124	175800	1657773580	15960	15960	15960	15960	0
126	20231124	175700	1657773580	15960	15960	15960	15960	0
127	20231124	175600	1657773580	15960	15960	15960	15960	0
128	20231124	175500	1657773580	15960	15960	15960	15960	0
129	20231124	175400	1657773580	15960	15960	15960	15960	0
130	20231124	175300	1657773580	15960	15960	15960	15960	0
131	20231124	175200	1657773580	15960	15960	15960	15960	0
132	20231124	175100	1657773580	15960	15960	15960	15960	0
133	20231124	175000	1657773580	15960	15960	15960	15960	0
134	20231124	174900	1657773580	15960	15960	15960	15960	0
135	20231124	174800	1657773580	15960	15960	15960	15960	0
136	20231124	174700	1657773580	15960	15960	15960	15960	0
137	20231124	174600	1657773580	15960	15960	15960	15960	0
138	20231124	174500	1657773580	15960	15960	15960	15960	0
139	20231124	174400	1657773580	15960	15960	15960	15960	0
140	20231124	174300	1657773580	15960	15960	15960	15960	0
141	20231124	174200	1657773580	15960	15960	15960	15960	0
142	20231124	174100	1657773580	15960	15960	15960	15960	0
143	20231124	174000	1657773580	15960	15960	15960	15960	0
144	20231124	173900	1657773580	15960	15960	15960	15960	0
145	20231124	173800	1657773580	15960	15960	15960	15960	0
146	20231124	173700	1657773580	15960	15960	15960	15960	0
147	20231124	173600	1657773580	15960	15960	15960	15960	0
148	20231124	173500	1657773580	15960	15960	15960	15960	0
149	20231124	173400	1657773580	15960	15960	15960	15960	0
150	20231124	173300	1657773580	15960	15960	15960	15960	0
151	20231124	173200	1657773580	15960	15960	15960	15960	0
152	20231124	173100	1657773580	15960	15960	15960	15960	1874
153	20231124	173000	1657773580	15960	15960	15960	15960	0
154	20231124	172900	1657773580	15960	15960	15960	15960	0
155	20231124	172800	1657773580	15960	15960	15960	15960	0
156	20231124	172700	1657773580	15960	15960	15960	15960	0
157	20231124	172600	1657773580	15960	15960	15960	15960	0
158	20231124	172500	1657773580	15960	15960	15960	15960	0
159	20231124	172400	1657773580	15960	15960	15960	15960	0
160	20231124	172300	1657773580	15960	15960	15960	15960	0
161	20231124	172200	1657773580	15960	15960	15960	15960	0
162	20231124	172100	1657773580	15960	15960	15960	15960	0
163	20231124	172000	1657773580	15960	15960	15960	15960	0
164	20231124	171900	1657773580	15960	15960	15960	15960	0
165	20231124	171800	1657773580	15960	15960	15960	15960	0
166	20231124	171700	1657773580	15960	15960	15960	15960	0
167	20231124	171600	1657773580	15960	15960	15960	15960	0
168	20231124	171500	1657773580	15960	15960	15960	15960	0
169	20231124	171400	1657773580	15960	15960	15960	15960	0
170	20231124	171300	1657773580	15960	15960	15960	15960	0
171	20231124	171200	1657773580	15960	15960	15960	15960	0
172	20231124	171100	1657773580	15960	15960	15960	15960	0
173	20231124	171000	1657773580	15960	15960	15960	15960	0
174	20231124	170900	1657773580	15960	15960	15960	15960	0
175	20231124	170800	1657773580	15960	15960	15960	15960	0
176	20231124	170700	1657773580	15960	15960	15960	15960	0
177	20231124	170600	1657773580	15960	15960	15960	15960	0
178	20231124	170500	1657773580	15960	15960	15960	15960	0
179	20231124	170400	1657773580	15960	15960	15960	15960	0
180	20231124	170300	1657773580	15960	15960	15960	15960	0
181	20231124	170200	1657773580	15960	15960	15960	15960	0
182	20231124	170100	1657773580	15960	15960	15960	15960	1874
183	20231124	170000	1657773580	15960	15960	15960	15960	0
184	20231124	165900	1657773580	15960	15960	15960	15960	0
185	20231124	165800	1657773580	15960	15960	15960	15960	0
186	20231124	165700	1657773580	15960	15960	15960	15960	0
187	20231124	165600	1657773580	15960	15960	15960	15960	0
188	20231124	165500	1657773580	15960	15960	15960	15960	0
189	20231124	165400	1657773580	15960	15960	15960	15960	0
190	20231124	165300	1657773580	15960	15960	15960	15960	0
191	20231124	165200	1657773580	15960	15960	15960	15960	0
192	20231124	165100	1657773580	15960	15960	15960	15960	0
193	20231124	165000	1657773580	15960	15960	15960	15960	0
194	20231124	164900	1657773580	15960	15960	15960	15960	0
195	20231124	164800	1657773580	15960	15960	15960	15960	0
196	20231124	164700	1657773580	15960	15960	15960	15960	0
197	20231124	164600	1657773580	15960	15960	15960	15960	0
198	20231124	164500	1657773580	15960	15960	15960	15960	0
199	20231124	164400	1657773580	15960	15960	15960	15960	0
200	20231124	164300	1657773580	15960	15960	15960	15960	0
201	20231124	164200	1657773580	15960	15960	15960	15960	0
202	20231124	164100	1657773580	15960	15960	15960	15960	0
203	20231124	164000	1657773580	15960	15960	15960	15960	0
204	20231124	163900	1657773580	15960	15960	15960	15960	0
205	20231124	163800	1657773580	15960	15960	15960	15960	0
206	20231124	163700	1657773580	15960	15960	15960	15960	0
207	20231124	163600	1657773580	15960	15960	15960	15960	0
208	20231124	163500	1657773580	15960	15960	15960	15960	0
209	20231124	163400	1657773580	15960	15960	15960	15960	0
210	20231124	163300	1657773580	15960	15960	15960	15960	0
211	20231124	163200	1657773580	15960	15960	15960	15960	0
212	20231124	163100	1657773580	15960	15960	15960	15960	1874
213	20231124	163000	1657773580	15960	15960	15960	15960	0
214	20231124	162900	1657773580	15960	15960	15960	15960	0
215	20231124	162800	1657773580	15960	15960	15960	15960	0
216	20231124	162700	1657773580	15960	15960	15960	15960	0
217	20231124	162600	1657773580	15960	15960	15960	15960	0
218	20231124	162500	1657773580	15960	15960	15960	15960	0
219	20231124	162400	1657773580	15960	15960	15960	15960	0
220	20231124	162300	1657773580	15960	15960	15960	15960	0
221	20231124	162200	1657773580	15960	15960	15960	15960	0
222	20231124	162100	1657773580	15960	15960	15960	15960	0
223	20231124	162000	1657773580	15960	15960	15960	15960	0
224	20231124	161900	1657773580	15960	15960	15960	15960	0
225	20231124	161800	1657773580	15960	15960	15960	15960	0
226	20231124	161700	1657773580	15960	15960	15960	15960	0
227	20231124	161600	1657773580	15960	15960	15960	15960	0
228	20231124	161500	1657773580	15960	15960	15960	15960	0
229	20231124	161400	1657773580	15960	15960	15960	15960	0
230	20231124	161300	1657773580	15960	15960	15960	15960	0
231	20231124	161200	1657773580	15960	15960	15960	15960	0
232	20231124	161100	1657773580	15960	15960	15960	15960	0
233	20231124	161000	1657773580	15960	15960	15960	15960	0
234	20231124	160900	1657773580	15960	15960	15960	15960	0
235	20231124	160800	1657773580	15960	15960	15960	15960	0
236	20231124	160700	1657773580	15960	15960	15960	15960	0
237	20231124	160600	1657773580	15960	15960	15960	15960	0
238	20231124	160500	1657773580	15960	15960	15960	15960	0
239	20231124	160400	1657773580	15960	15960	15960	15960	0
240	20231124	160300	1657773580	15960	15960	15960	15960	0
241	20231124	160200	1657773580	15960	15960	15960	15960	0
242	20231124	160100	1657773580	15960	15960	15960	15960	1874
243	20231124	160000	1657773580	15960	15960	15960	15960	0
244	20231124	155900	1657773580	15960	15960	15960	15960	0
245	20231124	155800	1657773580	15960	15960	15960	15960	0
246	20231124	155700	1657773580	15960	15960	15960	15960	0
247	20231124	155600	1657773580	15960	15960	15960	15960	0
248	20231124	155500	1657773580	15960	15960	15960	15960	0
249	20231124	155400	1657773580	15960	15960	15960	15960	0
250	20231124	155300	1657773580	15960	15960	15960	15960	0
251	20231124	155200	1657773580	15960	15960	15960	15960	0
252	20231124	155100	1657773580	15960	15960	15960	15960	0
253	20231124	155000	1657773580	15960	15960	15960	15960	0
254	20231124	154900	1657773580	15960	15960	15960	15960	0
255	20231124	154800	1657773580	15960	15960	15960	15960	0
256	20231124	154700	1657773580	15960	15960	15960	15960	0
257	20231124	154600	1657773580	15960	15960	15960	15960	0
258	20231124	154500	1657773580	15960	15960	15960	15960	0
259	20231124	154400	1657773580	15960	15960	15960	15960	0
260	20231124	154300	1657773580	15960	15960	15960	15960	0
261	20231124	154200	1657773580	15960	15960	15960	15960	0
262	20231124	154100	1657773580	15960	15960	15960	15960	0
263	20231124	154000	1657773580	15960	15960	15960	15960	0
264	20231124	153900	1657773580	15960	15960	15960	15960	0
265	20231124	153800	1657773580	15960	15960	15960	15960	0
266	20231124	153700	1657773580	15960	15960	15960	15960	0
267	20231124	153600	1657773580	15960	15960	15960	15960	0
268	20231124	153500	1657773580	15960	15960	15960	15960	0
269	20231124	153400	1657773580	15960	15960	15960	15960	0
270	20231124	153300	1657773580	15960	15960	15960	15960	0
271	20231124	153200	1657773580	15960	15960	15960	15960	0
272	20231124	153100	1657773580	15960	15960	15960	15960	1874
273	20231124	153000	1657773580	15960	15960	15960	15960	1874
274	20231124	152900	1627864540	15960	15960	15960	15960	0
275	20231124	152800	1627864540	15960	15960	15960	15960	0
276	20231124	152700	1627864540	15960	15960	15960	15960	0
277	20231124	152600	1627864540	15960	15960	15960	15960	0
278	20231124	152500	1627864540	15960	15960	15960	15960	0
279	20231124	152400	1627864540	15960	15960	15960	15960	0
280	20231124	152300	1627864540	15960	15960	15960	15960	0
281	20231124	152200	1627864540	15960	15960	15960	15960	0
282	20231124	152100	1627864540	15960	15960	15960	15960	0
283	20231124	152000	1627864540	15960	15960	15960	15960	0
284	20231124	151900	1627864540	15960	15930	15960	15930	226
285	20231124	151800	1624260820	15920	15930	15930	15920	186
286	20231124	151700	1621297920	15930	15930	15930	15930	528
287	20231124	151600	1612886880	15930	15930	15930	15930	110
288	20231124	151500	1611134580	15930	15950	15950	15930	162
289	20231124	151400	1608550940	15950	15950	15950	15950	10
290	20231124	151300	1608391440	15950	15960	15960	15950	34
291	20231124	151200	1607848840	15960	15950	15960	15920	3188
292	20231124	151100	1557071080	15950	15950	15950	15950	230
293	20231124	151000	1553402580	15960	15960	15960	15950	711
294	20231124	150900	1542055030	15960	15960	15960	15960	447
295	20231124	150800	1534920910	15960	15960	15960	15960	75
296	20231124	150700	1533723910	15950	15970	15970	15950	483
297	20231124	150600	1526013950	15980	15980	15980	15970	523
298	20231124	150500	1517660610	15980	15980	15980	15980	1
299	20231124	150400	1517644630	15980	15980	15980	15980	45
300	20231124	150300	1516925530	15980	15980	15980	15980	35
301	20231124	150200	1516366230	15980	15980	15980	15980	516
302	20231124	150100	1508120550	15980	15990	15990	15980	7
303	20231124	150000	1508008630	15980	15990	15990	15980	146
304	20231124	145900	1505674900	15980	15980	15980	15980	0
305	20231124	145800	1505674900	15980	15990	15990	15980	17
306	20231124	145700	1505403220	15990	15990	15990	15990	0
307	20231124	145600	1505403220	15990	15990	15990	15990	270
308	20231124	145500	1501085920	15990	15990	15990	15990	1
309	20231124	145400	1501069930	15990	15990	15990	15990	443
310	20231124	145300	1493986360	15980	15980	15980	15980	138
311	20231124	145200	1491781120	15980	15990	15990	15980	122
312	20231124	145100	1489831380	15990	15990	15990	15990	63
313	20231124	145000	1488824010	15990	15990	15990	15990	90
314	20231124	144900	1487384910	15990	16000	16000	15990	34
315	20231124	144800	1486841150	15990	15990	15990	15990	165
316	20231124	144700	1484202800	15990	15970	15990	15970	834
317	20231124	144600	1470875700	15970	15980	15980	15970	60
318	20231124	144500	1469916970	15980	15970	15980	15970	158
319	20231124	144400	1467393230	15970	15970	15970	15970	34
320	20231124	144300	1466850250	15970	15970	15970	15970	236
321	20231124	144200	1463081330	15970	15960	15970	15960	92
322	20231124	144100	1461612610	15960	15960	15970	15940	1558
323	20231124	144000	1436761340	15970	15970	15970	15970	5
324	20231124	143900	1436681490	15960	15970	15970	15960	20
325	20231124	143800	1436362270	15970	15970	15970	15970	4
326	20231124	143700	1436298390	15970	15970	15970	15970	0
327	20231124	143600	1436298390	15970	15980	15980	15970	122
328	20231124	143500	1434348850	15980	15980	15980	15980	71
329	20231124	143400	1433214270	15980	15980	15980	15980	0
330	20231124	143300	1433214270	15980	15980	15980	15980	0
331	20231124	143200	1433214270	15980	15980	15980	15980	4
332	20231124	143100	1433150350	15950	15950	15950	15950	0
333	20231124	143000	1433150350	15950	15950	15950	15950	0
334	20231124	142900	1433150350	15950	15950	15950	15950	0
335	20231124	142800	1433150350	15950	15970	15990	15950	934
336	20231124	142700	1418242750	15970	15970	15970	15970	1
337	20231124	142600	1418226780	15970	15970	15970	15970	12
338	20231124	142500	1418035140	15960	15960	15960	15960	170
339	20231124	142400	1415321940	15960	15960	15960	15960	10
340	20231124	142300	1415162340	15970	15970	15970	15970	2
341	20231124	142200	1415130400	15970	15960	15970	15960	46
342	20231124	142100	1414396230	15960	15960	15960	15960	15
343	20231124	142000	1414156830	15960	15960	15960	15960	10
344	20231124	141900	1413997230	15960	15960	15960	15960	6
345	20231124	141800	1413901470	15960	15960	15960	15960	70
346	20231124	141700	1412784270	15960	15960	15970	15960	118
347	20231124	141600	1410900940	15960	15960	15960	15960	25
348	20231124	141500	1410501940	15960	15960	15960	15960	11
349	20231124	141400	1410326380	15960	15950	15960	15950	10
350	20231124	141300	1410166800	15950	15960	15960	15950	50
351	20231124	141200	1409369270	15960	15960	15960	15960	593
352	20231124	141100	1399904990	15960	15960	15960	15950	196
353	20231124	141000	1396776940	15960	15960	15960	15960	35
354	20231124	140900	1396218340	15960	15960	15960	15960	15
355	20231124	140800	1395978940	15960	15960	15960	15960	0
356	20231124	140700	1395978940	15960	15960	15960	15960	2
357	20231124	140600	1395947020	15960	15960	15960	15960	201
358	20231124	140500	1392739060	15970	15970	15970	15970	201
359	20231124	140400	1389529090	15970	15980	15980	15970	434
360	20231124	140300	1382595630	15980	15980	15980	15980	60
361	20231124	140200	1381636830	15980	15980	15980	15980	0
362	20231124	140100	1381636830	15980	15970	15980	15970	312
363	20231124	140000	1376651680	15970	15970	15970	15970	786
364	20231124	135900	1364099260	15970	15970	15970	15970	142
365	20231124	135800	1361831520	15980	15980	15980	15980	2
366	20231124	135700	1361799560	15980	15980	15980	15980	447
367	20231124	135600	1354656500	15980	15980	15980	15980	477
368	20231124	135500	1347034040	15990	15980	15990	15980	8
369	20231124	135400	1346906190	15990	15990	15990	15990	155
370	20231124	135300	1344427740	15990	15990	15990	15990	0
371	20231124	135200	1344427740	15990	16010	16010	15990	386
372	20231124	135100	1338248940	16010	16010	16010	16010	0
373	20231124	135000	1338248940	16010	16020	16020	16010	77
374	20231124	134900	1337015490	16010	16020	16020	16010	153
375	20231124	134800	1334564500	16010	16010	16010	16010	76
376	20231124	134700	1333347740	15990	15990	15990	15990	21
377	20231124	134600	1333011950	15990	16000	16000	15990	123
378	20231124	134500	1331043960	15990	16000	16000	15990	139
379	20231124	134400	1328820460	15990	15990	15990	15990	0
380	20231124	134300	1328820460	15990	15990	15990	15990	10
381	20231124	134200	1328660560	15990	15990	15990	15990	0
382	20231124	134100	1328660560	15990	15990	15990	15990	55
383	20231124	134000	1327781110	15980	15990	15990	15980	226
384	20231124	133900	1324168760	15990	15990	15990	15990	1
385	20231124	133800	1324152770	15990	15990	15990	15990	80
386	20231124	133700	1322873570	15990	15980	15990	15980	5
387	20231124	133600	1322793630	15980	15980	15980	15980	0
388	20231124	133500	1322793630	15980	15980	15980	15980	202
389	20231124	133400	1319565670	15980	15980	15980	15980	0
390	20231124	133300	1319565670	15980	15980	15980	15980	3
391	20231124	133200	1319517730	15980	15980	15980	15980	3
392	20231124	133100	1319469790	15970	15970	15970	15970	41
393	20231124	133000	1318815020	15980	15980	15980	15980	529
394	20231124	132900	1310361600	15980	15980	15980	15980	128
395	20231124	132800	1308316160	15980	15980	15980	15980	4
396	20231124	132700	1308252240	15980	15980	15980	15980	0
397	20231124	132600	1308252240	15980	15980	15980	15980	10
398	20231124	132500	1308092440	15970	15980	15980	15970	18
399	20231124	132400	1307804900	15970	15970	15980	15970	532
400	20231124	132300	1299308770	15980	15970	15980	15970	227
401	20231124	132200	1295683480	15980	15980	15980	15980	458
402	20231124	132100	1288364640	15990	15990	15990	15990	590
403	20231124	132000	1278930540	16020	15990	16020	15990	787
404	20231124	131900	1266339160	15990	15990	15990	15990	1
405	20231124	131800	1266323170	15980	15980	15980	15980	0
406	20231124	131700	1266323170	15980	15980	15980	15980	5
407	20231124	131600	1266243270	15980	15990	15990	15980	197
408	20231124	131500	1263093860	15990	15990	15990	15990	60
409	20231124	131400	1262134460	16000	16000	16000	15980	65
410	20231124	131300	1261094960	16000	16000	16000	16000	91
411	20231124	131200	1259638960	15990	15990	15990	15990	255
412	20231124	131100	1255561510	15990	15990	15990	15990	8
413	20231124	131000	1255433590	15990	15990	15990	15990	0
414	20231124	130900	1255433590	15990	15990	15990	15990	40
415	20231124	130800	1254793990	15990	16000	16000	15990	11
416	20231124	130700	1254618090	15980	15980	15980	15980	100
417	20231124	130600	1253020090	15990	15990	15990	15990	216
418	20231124	130500	1249566250	15990	15990	15990	15990	0
419	20231124	130400	1249566250	15990	15990	15990	15990	256
420	20231124	130300	1245472810	15990	15990	15990	15990	0
421	20231124	130200	1245472810	15990	15990	15990	15990	54
422	20231124	130100	1244609350	15990	15990	15990	15990	105
423	20231124	130000	1242930400	15990	16000	16000	15990	76
424	20231124	125900	1241715000	16000	15990	16000	15990	220
425	20231124	125800	1238196880	15980	15980	15980	15980	2
426	20231124	125700	1238164920	15980	15980	15980	15980	1
427	20231124	125600	1238148940	15970	15970	15970	15970	0
428	20231124	125500	1238148940	15970	15970	15970	15970	0
429	20231124	125400	1238148940	15970	15970	15970	15970	67
430	20231124	125300	1237078950	15970	15970	15970	15970	3
431	20231124	125200	1237031040	15970	15970	15970	15970	0
432	20231124	125100	1237031040	15970	15970	15970	15970	0
433	20231124	125000	1237031040	15970	15970	15970	15970	60
434	20231124	124900	1236072840	15970	15970	15970	15970	0
435	20231124	124800	1236072840	15970	15970	15970	15970	0
436	20231124	124700	1236072840	15970	15970	15970	15970	0
437	20231124	124600	1236072840	15970	15980	15980	15970	520
438	20231124	124500	1227764060	16000	15970	16000	15970	704
439	20231124	124400	1216520990	15970	15960	15970	15960	521
440	20231124	124300	1208203020	15970	15980	15980	15970	487
441	20231124	124200	1200425470	15980	15980	15980	15980	989
442	20231124	124100	1184621250	15980	15990	15990	15980	294
443	20231124	124000	1179921300	15990	15990	15990	15990	91
444	20231124	123900	1178466210	15990	15990	16000	15990	27
445	20231124	123800	1178034410	15990	15990	15990	15990	14
446	20231124	123700	1177810550	15990	15990	15990	15990	60
447	20231124	123600	1176851150	16000	15990	16000	15990	605
448	20231124	123500	1167177150	15990	15990	15990	15990	0
449	20231124	123400	1167177150	15990	15990	15990	15990	32
450	20231124	123300	1166665470	15980	15990	15990	15980	356
451	20231124	123200	1160973490	15990	15990	16000	15990	100
452	20231124	123100	1159374190	16000	16000	16000	16000	2
453	20231124	123000	1159342190	16000	16000	16000	16000	12
454	20231124	122900	1159150190	16000	16000	16000	16000	101
455	20231124	122800	1157534190	16000	15990	16000	15990	409
456	20231124	122700	1150992990	16000	16010	16010	16000	372
457	20231124	122600	1145039450	16020	16020	16020	16020	163
458	20231124	122500	1142428190	16030	16030	16030	16030	4
459	20231124	122400	1142364070	16040	16040	16040	16030	224
460	20231124	122300	1138772340	16030	16030	16040	16030	59
461	20231124	122200	1137826560	16040	16030	16040	16030	15
462	20231124	122100	1137586060	16040	16030	16040	16030	2
463	20231124	122000	1137553990	16030	16030	16040	16030	266
464	20231124	121900	1133289400	16030	16020	16040	16020	218
465	20231124	121800	1129795130	16020	16020	16020	16020	25
466	20231124	121700	1129394630	16020	16020	16020	16020	20
467	20231124	121600	1129074230	16020	16020	16020	16020	37
468	20231124	121500	1128481490	16020	16020	16020	16020	5
469	20231124	121400	1128401390	16020	16020	16020	16020	266
470	20231124	121300	1124140070	16030	16030	16030	16030	5
471	20231124	121200	1124059920	16030	16020	16030	16020	110
472	20231124	121100	1122297600	16020	16010	16020	16010	15
473	20231124	121000	1122057330	16010	16010	16010	16010	156
474	20231124	120900	1119559770	16010	16010	16010	16010	45
475	20231124	120800	1118839320	16020	16020	16020	16020	107
476	20231124	120700	1117125180	16020	16040	16040	16020	813
477	20231124	120600	1104093030	16040	16040	16040	16030	28
478	20231124	120500	1103643960	16040	16030	16040	16030	284
479	20231124	120400	1099091430	16050	16030	16050	16030	51
480	20231124	120300	1098273880	16050	16050	16050	16050	13
481	20231124	120200	1098065230	16050	16050	16050	16040	104
482	20231124	120100	1096396050	16050	16050	16050	16050	125
483	20231124	120000	1094389800	16050	16060	16060	16050	633
484	20231124	115900	1084228140	16060	16060	16060	16060	4
485	20231124	115800	1084163900	16070	16060	16070	16050	985
486	20231124	115700	1068340970	16060	16050	16060	16040	327
487	20231124	115600	1063092680	16050	16050	16050	16050	676
488	20231124	115500	1052242880	16050	15960	16050	15960	5704
489	20231124	115400	960897280	15990	15990	15990	15990	147
490	20231124	115300	958546750	15970	15970	15970	15970	50
491	20231124	115200	957748250	15970	15980	15980	15970	1000
492	20231124	115100	941778240	15980	15980	15980	15980	0
493	20231124	115000	941778240	15980	15980	15980	15980	130
494	20231124	114900	939700840	15980	15990	15990	15980	821
495	20231124	114800	926581250	15980	15980	15980	15980	15
496	20231124	114700	926341550	15980	15980	15980	15980	250
497	20231124	114600	922346550	15980	15980	15980	15980	0
498	20231124	114500	922346550	15980	15980	15980	15980	64
499	20231124	114400	921323830	15970	15980	15980	15970	49
500	20231124	114300	920541090	15980	15980	15980	15980	1
501	20231124	114200	920525110	15980	15980	15980	15980	0
502	20231124	114100	920525110	15980	15980	15980	15980	381
503	20231124	114000	914436730	15980	15980	15980	15980	0
504	20231124	113900	914436730	15980	15980	15980	15980	0
505	20231124	113800	914436730	15980	15980	15980	15980	100
506	20231124	113700	912838730	15980	15980	15980	15980	0
507	20231124	113600	912838730	15980	15980	15980	15980	0
508	20231124	113500	912838730	15980	15980	15990	15980	38
509	20231124	113400	912231480	15980	15980	15980	15980	144
510	20231124	113300	909930360	15980	15980	15980	15980	201
511	20231124	113200	906718380	15980	15980	15980	15980	410
512	20231124	113100	900166580	15980	15990	15990	15980	83
513	20231124	113000	898839910	15980	15980	15980	15980	131
514	20231124	112900	896746530	15990	15980	15990	15980	258
515	20231124	112800	892623640	15980	15980	15980	15980	200
516	20231124	112700	889427640	15970	15970	15970	15970	25
517	20231124	112600	889028390	15950	15950	15950	15950	0
518	20231124	112500	889028390	15950	15950	15950	15950	0
519	20231124	112400	889028390	15950	15950	15950	15950	188
520	20231124	112300	886029790	15950	15960	15960	15950	4
521	20231124	112200	885965980	15980	15980	15980	15980	6
522	20231124	112100	885870100	15980	15980	15980	15980	3
523	20231124	112000	885822160	15980	15950	15980	15950	60
524	20231124	111900	884865130	15950	15950	15950	15950	4
525	20231124	111800	884801330	15950	15990	15990	15950	325
526	20231124	111700	879616780	15990	15990	15990	15990	13
527	20231124	111600	879408910	15960	15960	15960	15960	10
528	20231124	111500	879249310	15960	15960	15960	15960	107
529	20231124	111400	877541590	15990	15960	15990	15960	15
530	20231124	111300	877302040	15960	15990	15990	15950	372
531	20231124	111200	871364750	16000	16000	16000	16000	0
532	20231124	111100	871364750	16000	15980	16000	15980	233
533	20231124	111000	867641110	15990	15980	15990	15980	523
534	20231124	110900	859283340	15990	15990	15990	15980	143
535	20231124	110800	856997270	15990	15990	15990	15990	1
536	20231124	110700	856981280	15990	15990	15990	15990	1
537	20231124	110600	856965290	15990	15990	15990	15990	0
538	20231124	110500	856965290	15990	15990	15990	15990	566
539	20231124	110400	847914950	16000	16000	16000	16000	0
540	20231124	110300	847914950	16000	16000	16000	16000	4
541	20231124	110200	847850950	15990	16000	16000	15990	171
542	20231124	110100	845115250	16000	16000	16000	16000	200
543	20231124	110000	841915250	16000	16000	16020	16000	412
544	20231124	105900	835323210	16000	16010	16020	16000	113
545	20231124	105800	833513560	16010	16010	16010	16010	76
546	20231124	105700	832296800	16020	16000	16020	16000	147
547	20231124	105600	829943350	16010	16000	16010	16000	176
548	20231124	105500	827126990	16010	16010	16020	16000	1107
549	20231124	105400	809412910	16020	16020	16020	16020	0
550	20231124	105300	809412910	16020	15990	16020	15980	2039
551	20231124	105200	776782130	16000	15990	16000	15990	401
552	20231124	105100	770366600	15990	15990	15990	15990	83
553	20231124	105000	769039430	15990	15990	15990	15990	1
554	20231124	104900	769023440	15990	15990	15990	15990	100
555	20231124	104800	767424440	15990	15990	15990	15990	84
556	20231124	104700	766081280	15990	15990	15990	15990	10
557	20231124	104600	765921380	15990	15990	15990	15990	14
558	20231124	104500	765697520	15990	15990	15990	15970	450
559	20231124	104400	758504040	15990	15990	15990	15990	7
560	20231124	104300	758392110	15990	15990	15990	15990	24
561	20231124	104200	758008350	16000	16000	16000	16000	72
562	20231124	104100	756856350	16010	15990	16010	15990	740
563	20231124	104000	745016910	15970	15970	16000	15970	538
564	20231124	103900	736417300	15970	15980	15980	15970	272
565	20231124	103800	732072770	15970	15970	15970	15970	22
566	20231124	103700	731721430	15970	15970	15970	15970	0
567	20231124	103600	731721430	15970	15970	15970	15970	16
568	20231124	103500	731465910	15980	15980	15980	15980	59
569	20231124	103400	730523090	15980	15970	15980	15970	3
570	20231124	103300	730475160	15970	15970	15970	15970	191
571	20231124	103200	727424890	15970	15970	15970	15970	21
572	20231124	103100	727089520	15970	15970	15970	15970	0
573	20231124	103000	727089520	15970	15970	15970	15970	35
574	20231124	102900	726530570	15970	15970	15970	15970	3
575	20231124	102800	726482660	15970	15970	15970	15970	2
576	20231124	102700	726450720	15970	15970	15970	15970	157
577	20231124	102600	723943430	15980	15980	15980	15980	51
578	20231124	102500	723128450	15980	15970	15980	15970	36
579	20231124	102400	722553380	15980	15990	15990	15980	132
580	20231124	102300	720443140	15990	16010	16010	15990	50
581	20231124	102200	719643240	16010	16010	16010	16010	3
582	20231124	102100	719595210	16010	16000	16010	15990	791
583	20231124	102000	706939190	16000	16000	16000	16000	2
584	20231124	101900	706907190	16000	16000	16000	16000	0
585	20231124	101800	706907190	16000	16000	16000	16000	88
586	20231124	101700	705499190	16000	15990	16000	15990	311
587	20231124	101600	700523390	16000	15990	16000	15990	91
588	20231124	101500	699068270	15990	15980	15990	15980	829
589	20231124	101400	685819560	15980	15980	15990	15980	477
590	20231124	101300	678195700	15980	15980	15980	15980	0
591	20231124	101200	678195700	15980	15960	15980	15960	825
592	20231124	101100	665027540	15950	15950	15950	15950	100
593	20231124	101000	663432540	15950	15950	15950	15950	52
594	20231124	100900	662603140	15940	15940	15940	15940	81
595	20231124	100800	661312000	15940	15960	15960	15940	369
596	20231124	100700	655422960	15960	15960	15960	15960	172
597	20231124	100600	652677840	15960	15960	15960	15960	0
598	20231124	100500	652677840	15960	15960	15960	15960	59
599	20231124	100400	651736200	15980	15980	15980	15980	1
600	20231124	100300	651720220	15980	15980	15980	15980	0
601	20231124	100200	651720220	15980	15980	15980	15980	0
602	20231124	100100	651720220	15980	15980	15980	15980	1
603	20231124	100000	651704240	15980	15910	15980	15910	45
604	20231124	095900	650987980	15980	15970	15980	15900	866
605	20231124	095800	637192960	15980	15980	15980	15980	60
606	20231124	095700	636234160	15980	15980	15980	15980	3
607	20231124	095600	636186220	15980	15990	15990	15980	22
608	20231124	095500	635834450	15990	16000	16000	15990	1490
609	20231124	095400	611995620	16010	16010	16010	16010	544
610	20231124	095300	603286180	16020	16030	16040	16020	411
611	20231124	095200	596701600	16040	16040	16040	16040	3
612	20231124	095100	596653480	16040	16040	16040	16040	238
613	20231124	095000	592835960	16040	16020	16040	16020	565
614	20231124	094900	583778480	16020	16020	16020	16010	378
615	20231124	094800	577725590	16020	16020	16040	16020	754
616	20231124	094700	565640060	16020	16010	16020	16010	424
617	20231124	094600	558849330	16010	16010	16010	16010	54
618	20231124	094500	557984790	16010	16010	16010	16010	62
619	20231124	094400	556992170	16010	16010	16010	16010	286
620	20231124	094300	552413310	16000	15970	16030	15970	3309
621	20231124	094200	499457960	15970	15970	15980	15970	170
622	20231124	094100	496743000	15970	15990	15990	15970	40
623	20231124	094000	496103880	15990	15990	16000	15990	520
624	20231124	093900	487788980	16000	16010	16010	16000	92
625	20231124	093800	486316960	16010	15990	16010	15990	90
626	20231124	093700	484876280	15990	16000	16010	15990	350
627	20231124	093600	479276820	16010	16010	16010	16010	123
628	20231124	093500	477307590	16020	16000	16020	16000	894
629	20231124	093400	462986400	16020	16000	16020	15990	639
630	20231124	093300	452759560	16000	15990	16000	15990	29
631	20231124	093200	452295700	15990	15960	16010	15960	2203
632	20231124	093100	417093560	15960	15950	15970	15950	409
633	20231124	093000	410567620	15950	15950	15950	15930	213
634	20231124	092900	407172510	15930	15900	15950	15900	135
635	20231124	092800	405021740	15900	15870	15900	15870	678
636	20231124	092700	394242140	15870	15870	15900	15870	1795
637	20231124	092600	365750420	15870	15900	15900	15870	537
638	20231124	092500	357227930	15900	15880	15900	15870	201
639	20231124	092400	354038020	15900	15870	15900	15860	931
640	20231124	092300	339269860	15870	15900	15900	15870	73
641	20231124	092200	338110230	15900	15870	15900	15870	34
642	20231124	092100	337569690	15870	15910	15910	15870	1685
643	20231124	092000	310794560	15910	15910	15920	15910	626
644	20231124	091900	300834800	15920	15920	15930	15910	515
645	20231124	091800	292636700	15920	15930	15930	15920	278
646	20231124	091700	288208170	15930	15920	15940	15920	248
647	20231124	091600	284257560	15910	15930	15930	15910	246
648	20231124	091500	280340530	15930	15950	15950	15930	532
649	20231124	091400	271859940	15970	15970	15970	15970	12
650	20231124	091300	271668300	15970	15990	15990	15970	210
651	20231124	091200	268314480	16000	16000	16020	15970	224
652	20231124	091100	264729600	15970	15960	16000	15950	3186
653	20231124	091000	213842890	15960	15990	15990	15950	2796
654	20231124	090900	169201660	15980	16020	16020	15980	1401
655	20231124	090800	146796330	16020	16000	16020	16000	1031
656	20231124	090700	130285540	15970	16000	16010	15970	351
657	20231124	090600	124673070	16000	16000	16020	16000	863
658	20231124	090500	110861970	16000	15960	16000	15950	1184
659	20231124	090400	91937060	15950	15910	15960	15910	1438
660	20231124	090300	69036730	15910	15910	15910	15870	279
661	20231124	090200	64602900	15930	15930	15930	15890	503
662	20231124	090100	56594150	15940	15960	15960	15830	818
663	20231124	090000	43566920	15960	15850	15960	15850	2747