KissMeData/036010/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191700	1338641920	15110	15110	15110	15110	1045
3	20231110	191600	1338641920	15110	15110	15110	15110	0
4	20231110	191500	1338641920	15110	15110	15110	15110	0
5	20231110	191400	1338641920	15110	15110	15110	15110	0
6	20231110	191300	1338641920	15110	15110	15110	15110	0
7	20231110	191200	1338641920	15110	15110	15110	15110	0
8	20231110	191100	1338641920	15110	15110	15110	15110	0
9	20231110	191000	1338641920	15110	15110	15110	15110	0
10	20231110	190900	1338641920	15110	15110	15110	15110	0
11	20231110	190800	1338641920	15110	15110	15110	15110	0
12	20231110	190700	1338641920	15110	15110	15110	15110	0
13	20231110	190600	1338641920	15110	15110	15110	15110	0
14	20231110	190500	1338641920	15110	15110	15110	15110	0
15	20231110	190400	1338641920	15110	15110	15110	15110	0
16	20231110	190300	1338641920	15110	15110	15110	15110	0
17	20231110	190200	1338641920	15110	15110	15110	15110	0
18	20231110	190100	1338641920	15110	15110	15110	15110	0
19	20231110	190000	1338641920	15110	15110	15110	15110	0
20	20231110	185900	1338641920	15110	15110	15110	15110	0
21	20231110	185800	1338641920	15110	15110	15110	15110	0
22	20231110	185700	1338641920	15110	15110	15110	15110	0
23	20231110	185600	1338641920	15110	15110	15110	15110	0
24	20231110	185500	1338641920	15110	15110	15110	15110	0
25	20231110	185400	1338641920	15110	15110	15110	15110	0
26	20231110	185300	1338641920	15110	15110	15110	15110	0
27	20231110	185200	1338641920	15110	15110	15110	15110	0
28	20231110	185100	1338641920	15110	15110	15110	15110	0
29	20231110	185000	1338641920	15110	15110	15110	15110	0
30	20231110	184900	1338641920	15110	15110	15110	15110	0
31	20231110	184800	1338641920	15110	15110	15110	15110	0
32	20231110	184700	1338641920	15110	15110	15110	15110	1045
33	20231110	184600	1338641920	15110	15110	15110	15110	0
34	20231110	184500	1338641920	15110	15110	15110	15110	0
35	20231110	184400	1338641920	15110	15110	15110	15110	0
36	20231110	184300	1338641920	15110	15110	15110	15110	0
37	20231110	184200	1338641920	15110	15110	15110	15110	0
38	20231110	184100	1338641920	15110	15110	15110	15110	0
39	20231110	184000	1338641920	15110	15110	15110	15110	0
40	20231110	183900	1338641920	15110	15110	15110	15110	0
41	20231110	183800	1338641920	15110	15110	15110	15110	0
42	20231110	183700	1338641920	15110	15110	15110	15110	0
43	20231110	183600	1338641920	15110	15110	15110	15110	0
44	20231110	183500	1338641920	15110	15110	15110	15110	0
45	20231110	183400	1338641920	15110	15110	15110	15110	0
46	20231110	183300	1338641920	15110	15110	15110	15110	0
47	20231110	183200	1338641920	15110	15110	15110	15110	0
48	20231110	183100	1338641920	15110	15110	15110	15110	0
49	20231110	183000	1338641920	15110	15110	15110	15110	0
50	20231110	182900	1338641920	15110	15110	15110	15110	0
51	20231110	182800	1338641920	15110	15110	15110	15110	0
52	20231110	182700	1338641920	15110	15110	15110	15110	0
53	20231110	182600	1338641920	15110	15110	15110	15110	0
54	20231110	182500	1338641920	15110	15110	15110	15110	0
55	20231110	182400	1338641920	15110	15110	15110	15110	0
56	20231110	182300	1338641920	15110	15110	15110	15110	0
57	20231110	182200	1338641920	15110	15110	15110	15110	0
58	20231110	182100	1338641920	15110	15110	15110	15110	0
59	20231110	182000	1338641920	15110	15110	15110	15110	0
60	20231110	181900	1338641920	15110	15110	15110	15110	0
61	20231110	181800	1338641920	15110	15110	15110	15110	0
62	20231110	181700	1338641920	15110	15110	15110	15110	1045
63	20231110	181600	1338641920	15110	15110	15110	15110	0
64	20231110	181500	1338641920	15110	15110	15110	15110	0
65	20231110	181400	1338641920	15110	15110	15110	15110	0
66	20231110	181300	1338641920	15110	15110	15110	15110	0
67	20231110	181200	1338641920	15110	15110	15110	15110	0
68	20231110	181100	1338641920	15110	15110	15110	15110	0
69	20231110	181000	1338641920	15110	15110	15110	15110	0
70	20231110	180900	1338641920	15110	15110	15110	15110	0
71	20231110	180800	1338641920	15110	15110	15110	15110	0
72	20231110	180700	1338641920	15110	15110	15110	15110	0
73	20231110	180600	1338641920	15110	15110	15110	15110	0
74	20231110	180500	1338641920	15110	15110	15110	15110	0
75	20231110	180400	1338641920	15110	15110	15110	15110	0
76	20231110	180300	1338641920	15110	15110	15110	15110	0
77	20231110	180200	1338641920	15110	15110	15110	15110	0
78	20231110	180100	1338641920	15110	15110	15110	15110	0
79	20231110	180000	1338641920	15110	15110	15110	15110	0
80	20231110	175900	1338641920	15110	15110	15110	15110	0
81	20231110	175800	1338641920	15110	15110	15110	15110	0
82	20231110	175700	1338641920	15110	15110	15110	15110	0
83	20231110	175600	1338641920	15110	15110	15110	15110	0
84	20231110	175500	1338641920	15110	15110	15110	15110	0
85	20231110	175400	1338641920	15110	15110	15110	15110	0
86	20231110	175300	1338641920	15110	15110	15110	15110	0
87	20231110	175200	1338641920	15110	15110	15110	15110	0
88	20231110	175100	1338641920	15110	15110	15110	15110	0
89	20231110	175000	1338641920	15110	15110	15110	15110	0
90	20231110	174900	1338641920	15110	15110	15110	15110	0
91	20231110	174800	1338641920	15110	15110	15110	15110	0
92	20231110	174700	1338641920	15110	15110	15110	15110	1045
93	20231110	174600	1338641920	15110	15110	15110	15110	0
94	20231110	174500	1338641920	15110	15110	15110	15110	0
95	20231110	174400	1338641920	15110	15110	15110	15110	0
96	20231110	174300	1338641920	15110	15110	15110	15110	0
97	20231110	174200	1338641920	15110	15110	15110	15110	0
98	20231110	174100	1338641920	15110	15110	15110	15110	0
99	20231110	174000	1338641920	15110	15110	15110	15110	0
100	20231110	173900	1338641920	15110	15110	15110	15110	0
101	20231110	173800	1338641920	15110	15110	15110	15110	0
102	20231110	173700	1338641920	15110	15110	15110	15110	0
103	20231110	173600	1338641920	15110	15110	15110	15110	0
104	20231110	173500	1338641920	15110	15110	15110	15110	0
105	20231110	173400	1338641920	15110	15110	15110	15110	0
106	20231110	173300	1338641920	15110	15110	15110	15110	0
107	20231110	173200	1338641920	15110	15110	15110	15110	0
108	20231110	173100	1338641920	15110	15110	15110	15110	0
109	20231110	173000	1338641920	15110	15110	15110	15110	0
110	20231110	172900	1338641920	15110	15110	15110	15110	0
111	20231110	172800	1338641920	15110	15110	15110	15110	0
112	20231110	172700	1338641920	15110	15110	15110	15110	0
113	20231110	172600	1338641920	15110	15110	15110	15110	0
114	20231110	172500	1338641920	15110	15110	15110	15110	0
115	20231110	172400	1338641920	15110	15110	15110	15110	0
116	20231110	172300	1338641920	15110	15110	15110	15110	0
117	20231110	172200	1338641920	15110	15110	15110	15110	0
118	20231110	172100	1338641920	15110	15110	15110	15110	0
119	20231110	172000	1338641920	15110	15110	15110	15110	0
120	20231110	171900	1338641920	15110	15110	15110	15110	0
121	20231110	171800	1338641920	15110	15110	15110	15110	0
122	20231110	171700	1338641920	15110	15110	15110	15110	1045
123	20231110	171600	1338641920	15110	15110	15110	15110	0
124	20231110	171500	1338641920	15110	15110	15110	15110	0
125	20231110	171400	1338641920	15110	15110	15110	15110	0
126	20231110	171300	1338641920	15110	15110	15110	15110	0
127	20231110	171200	1338641920	15110	15110	15110	15110	0
128	20231110	171100	1338641920	15110	15110	15110	15110	0
129	20231110	171000	1338641920	15110	15110	15110	15110	0
130	20231110	170900	1338641920	15110	15110	15110	15110	0
131	20231110	170800	1338641920	15110	15110	15110	15110	0
132	20231110	170700	1338641920	15110	15110	15110	15110	0
133	20231110	170600	1338641920	15110	15110	15110	15110	0
134	20231110	170500	1338641920	15110	15110	15110	15110	0
135	20231110	170400	1338641920	15110	15110	15110	15110	0
136	20231110	170300	1338641920	15110	15110	15110	15110	0
137	20231110	170200	1338641920	15110	15110	15110	15110	0
138	20231110	170100	1338641920	15110	15110	15110	15110	0
139	20231110	170000	1338641920	15110	15110	15110	15110	0
140	20231110	165900	1338641920	15110	15110	15110	15110	0
141	20231110	165800	1338641920	15110	15110	15110	15110	0
142	20231110	165700	1338641920	15110	15110	15110	15110	0
143	20231110	165600	1338641920	15110	15110	15110	15110	0
144	20231110	165500	1338641920	15110	15110	15110	15110	0
145	20231110	165400	1338641920	15110	15110	15110	15110	0
146	20231110	165300	1338641920	15110	15110	15110	15110	0
147	20231110	165200	1338641920	15110	15110	15110	15110	0
148	20231110	165100	1338641920	15110	15110	15110	15110	0
149	20231110	165000	1338641920	15110	15110	15110	15110	0
150	20231110	164900	1338641920	15110	15110	15110	15110	0
151	20231110	164800	1338641920	15110	15110	15110	15110	0
152	20231110	164700	1338641920	15110	15110	15110	15110	1045
153	20231110	164600	1338641920	15110	15110	15110	15110	0
154	20231110	164500	1338641920	15110	15110	15110	15110	0
155	20231110	164400	1338641920	15110	15110	15110	15110	0
156	20231110	164300	1338641920	15110	15110	15110	15110	0
157	20231110	164200	1338641920	15110	15110	15110	15110	0
158	20231110	164100	1338641920	15110	15110	15110	15110	0
159	20231110	164000	1338641920	15110	15110	15110	15110	0
160	20231110	163900	1338641920	15110	15110	15110	15110	0
161	20231110	163800	1338641920	15110	15110	15110	15110	0
162	20231110	163700	1338641920	15110	15110	15110	15110	0
163	20231110	163600	1338641920	15110	15110	15110	15110	0
164	20231110	163500	1338641920	15110	15110	15110	15110	0
165	20231110	163400	1338641920	15110	15110	15110	15110	0
166	20231110	163300	1338641920	15110	15110	15110	15110	0
167	20231110	163200	1338641920	15110	15110	15110	15110	0
168	20231110	163100	1338641920	15110	15110	15110	15110	0
169	20231110	163000	1338641920	15110	15110	15110	15110	0
170	20231110	162900	1338641920	15110	15110	15110	15110	0
171	20231110	162800	1338641920	15110	15110	15110	15110	0
172	20231110	162700	1338641920	15110	15110	15110	15110	0
173	20231110	162600	1338641920	15110	15110	15110	15110	0
174	20231110	162500	1338641920	15110	15110	15110	15110	0
175	20231110	162400	1338641920	15110	15110	15110	15110	0
176	20231110	162300	1338641920	15110	15110	15110	15110	0
177	20231110	162200	1338641920	15110	15110	15110	15110	0
178	20231110	162100	1338641920	15110	15110	15110	15110	0
179	20231110	162000	1338641920	15110	15110	15110	15110	0
180	20231110	161900	1338641920	15110	15110	15110	15110	0
181	20231110	161800	1338641920	15110	15110	15110	15110	0
182	20231110	161700	1338641920	15110	15110	15110	15110	1045
183	20231110	161600	1338641920	15110	15110	15110	15110	0
184	20231110	161500	1338641920	15110	15110	15110	15110	0
185	20231110	161400	1338641920	15110	15110	15110	15110	0
186	20231110	161300	1338641920	15110	15110	15110	15110	0
187	20231110	161200	1338641920	15110	15110	15110	15110	0
188	20231110	161100	1338641920	15110	15110	15110	15110	0
189	20231110	161000	1338641920	15110	15110	15110	15110	0
190	20231110	160900	1338641920	15110	15110	15110	15110	0
191	20231110	160800	1338641920	15110	15110	15110	15110	0
192	20231110	160700	1338641920	15110	15110	15110	15110	0
193	20231110	160600	1338641920	15110	15110	15110	15110	0
194	20231110	160500	1338641920	15110	15110	15110	15110	0
195	20231110	160400	1338641920	15110	15110	15110	15110	0
196	20231110	160300	1338641920	15110	15110	15110	15110	0
197	20231110	160200	1338641920	15110	15110	15110	15110	0
198	20231110	160100	1338641920	15110	15110	15110	15110	0
199	20231110	160000	1338641920	15110	15110	15110	15110	0
200	20231110	155900	1338641920	15110	15110	15110	15110	0
201	20231110	155800	1338641920	15110	15110	15110	15110	0
202	20231110	155700	1338641920	15110	15110	15110	15110	0
203	20231110	155600	1338641920	15110	15110	15110	15110	0
204	20231110	155500	1338641920	15110	15110	15110	15110	0
205	20231110	155400	1338641920	15110	15110	15110	15110	0
206	20231110	155300	1338641920	15110	15110	15110	15110	0
207	20231110	155200	1338641920	15110	15110	15110	15110	0
208	20231110	155100	1338641920	15110	15110	15110	15110	0
209	20231110	155000	1338641920	15110	15110	15110	15110	0
210	20231110	154900	1338641920	15110	15110	15110	15110	0
211	20231110	154800	1338641920	15110	15110	15110	15110	0
212	20231110	154700	1338641920	15110	15110	15110	15110	1045
213	20231110	154600	1338641920	15110	15110	15110	15110	0
214	20231110	154500	1338641920	15110	15110	15110	15110	0
215	20231110	154400	1338641920	15110	15110	15110	15110	0
216	20231110	154300	1338641920	15110	15110	15110	15110	0
217	20231110	154200	1338641920	15110	15110	15110	15110	0
218	20231110	154100	1338641920	15110	15110	15110	15110	0
219	20231110	154000	1338641920	15110	15110	15110	15110	0
220	20231110	153900	1338641920	15110	15110	15110	15110	0
221	20231110	153800	1338641920	15110	15110	15110	15110	0
222	20231110	153700	1338641920	15110	15110	15110	15110	0
223	20231110	153600	1338641920	15110	15110	15110	15110	0
224	20231110	153500	1338641920	15110	15110	15110	15110	0
225	20231110	153400	1338641920	15110	15110	15110	15110	0
226	20231110	153300	1338641920	15110	15110	15110	15110	0
227	20231110	153200	1338641920	15110	15110	15110	15110	0
228	20231110	153100	1338641920	15110	15110	15110	15110	0
229	20231110	153000	1338641920	15110	15110	15110	15110	1045
230	20231110	152900	1322851970	15110	15110	15110	15110	0
231	20231110	152800	1322851970	15110	15110	15110	15110	0
232	20231110	152700	1322851970	15110	15110	15110	15110	0
233	20231110	152600	1322851970	15110	15110	15110	15110	0
234	20231110	152500	1322851970	15110	15110	15110	15110	0
235	20231110	152400	1322851970	15110	15110	15110	15110	0
236	20231110	152300	1322851970	15110	15110	15110	15110	0
237	20231110	152200	1322851970	15110	15110	15110	15110	0
238	20231110	152100	1322851970	15110	15110	15110	15110	0
239	20231110	152000	1322851970	15110	15110	15110	15110	0
240	20231110	151900	1322851970	15110	15110	15110	15110	162
241	20231110	151800	1320404150	15110	15120	15120	15110	19
242	20231110	151700	1320116980	15120	15120	15120	15120	59
243	20231110	151600	1319224900	15110	15120	15120	15110	29
244	20231110	151500	1318786470	15120	15120	15120	15120	40
245	20231110	151400	1318181670	15120	15100	15120	15100	28
246	20231110	151300	1317758720	15100	15090	15100	15090	151
247	20231110	151200	1315480120	15090	15110	15110	15080	738
248	20231110	151100	1304333480	15110	15100	15110	15100	104
249	20231110	151000	1302762560	15100	15090	15100	15090	35
250	20231110	150900	1302234400	15110	15110	15110	15110	61
251	20231110	150800	1301312690	15100	15100	15110	15100	19
252	20231110	150700	1301025760	15100	15100	15100	15100	50
253	20231110	150600	1300270760	15110	15110	15110	15110	0
254	20231110	150500	1300270760	15110	15110	15110	15110	0
255	20231110	150400	1300270760	15110	15110	15110	15110	5
256	20231110	150300	1300195210	15100	15110	15110	15100	7958
257	20231110	150200	1180026990	15110	15120	15120	15110	24
258	20231110	150100	1179664250	15120	15120	15120	15120	0
259	20231110	150000	1179664250	15120	15110	15120	15110	26
260	20231110	145900	1179271380	15120	15120	15120	15110	112
261	20231110	145800	1177578940	15120	15110	15120	15110	16
262	20231110	145700	1177337170	15120	15120	15120	15110	172
263	20231110	145600	1174737030	15120	15120	15120	15120	8
264	20231110	145500	1174616070	15110	15110	15110	15110	71
265	20231110	145400	1173543260	15110	15110	15110	15110	3
266	20231110	145300	1173497930	15120	15120	15120	15120	9
267	20231110	145200	1173361850	15130	15130	15130	15130	113
268	20231110	145100	1171652160	15130	15130	15130	15130	9
269	20231110	145000	1171515990	15130	15130	15130	15130	0
270	20231110	144900	1171515990	15130	15130	15130	15130	0
271	20231110	144800	1171515990	15130	15100	15130	15100	61
272	20231110	144700	1170594590	15100	15140	15140	15100	106
273	20231110	144600	1168993730	15140	15140	15140	15140	10
274	20231110	144500	1168842330	15120	15120	15120	15120	0
275	20231110	144400	1168842330	15120	15120	15120	15120	4
276	20231110	144300	1168781850	15120	15110	15120	15100	313
277	20231110	144200	1164054220	15100	15100	15100	15100	357
278	20231110	144100	1158663520	15100	15120	15120	15100	480
279	20231110	144000	1151411090	15150	15130	15150	15130	14
280	20231110	143900	1151199090	15130	15140	15140	15130	293
281	20231110	143800	1146763750	15150	15140	15150	15140	42
282	20231110	143700	1146127790	15140	15150	15150	15140	654
283	20231110	143600	1136221130	15160	15170	15170	15160	78
284	20231110	143500	1135037970	15170	15180	15180	15170	235
285	20231110	143400	1131471340	15180	15170	15180	15170	4
286	20231110	143300	1131410630	15180	15160	15180	15160	511
287	20231110	143200	1123661350	15160	15160	15160	15160	27
288	20231110	143100	1123252030	15140	15160	15160	15140	137
289	20231110	143000	1121176830	15150	15120	15150	15120	1604
290	20231110	142900	1096908720	15110	15120	15120	15110	11
291	20231110	142800	1096742500	15120	15120	15120	15120	12
292	20231110	142700	1096561060	15120	15120	15120	15120	138
293	20231110	142600	1094474500	15120	15120	15120	15120	0
294	20231110	142500	1094474500	15120	15120	15120	15120	24
295	20231110	142400	1094111620	15120	15120	15120	15120	12
296	20231110	142300	1093930180	15120	15120	15120	15120	413
297	20231110	142200	1087685620	15120	15110	15120	15110	248
298	20231110	142100	1083938050	15110	15120	15120	15110	31
299	20231110	142000	1083469350	15110	15110	15110	15110	8
300	20231110	141900	1083348470	15100	15100	15100	15100	5
301	20231110	141800	1083272970	15100	15100	15100	15100	37
302	20231110	141700	1082714270	15090	15090	15100	15090	205
303	20231110	141600	1079619710	15100	15100	15100	15100	3
304	20231110	141500	1079574410	15100	15120	15120	15100	246
305	20231110	141400	1075859530	15120	15120	15120	15120	79
306	20231110	141300	1074665050	15120	15120	15120	15120	20
307	20231110	141200	1074362650	15120	15120	15130	15120	411
308	20231110	141100	1068145640	15120	15120	15120	15120	0
309	20231110	141000	1068145640	15120	15120	15120	15120	12
310	20231110	140900	1067964200	15080	15080	15080	15080	0
311	20231110	140800	1067964200	15080	15080	15080	15080	167
312	20231110	140700	1065445840	15080	15080	15080	15080	8
313	20231110	140600	1065325200	15070	15070	15070	15070	1
314	20231110	140500	1065310130	15070	15070	15070	15070	10
315	20231110	140400	1065159430	15070	15070	15070	15070	8
316	20231110	140300	1065038870	15070	15060	15070	15060	78
317	20231110	140200	1063864110	15070	15060	15070	15060	189
318	20231110	140100	1061016180	15070	15060	15070	15060	291
319	20231110	140000	1056633710	15070	15070	15070	15070	1
320	20231110	135900	1056618640	15070	15060	15070	15060	21
321	20231110	135800	1056302300	15060	15060	15060	15060	5
322	20231110	135700	1056227000	15060	15060	15060	15060	115
323	20231110	135600	1054495100	15050	15070	15070	15050	259
324	20231110	135500	1050594990	15070	15070	15070	15070	1
325	20231110	135400	1050579920	15070	15070	15070	15070	10
326	20231110	135300	1050429220	15070	15100	15100	15070	583
327	20231110	135200	1041634180	15120	15120	15120	15120	7
328	20231110	135100	1041528340	15120	15100	15120	15100	148
329	20231110	135000	1039290780	15120	15120	15120	15120	0
330	20231110	134900	1039290780	15120	15100	15120	15100	1095
331	20231110	134800	1022756100	15110	15110	15120	15110	122
332	20231110	134700	1020912670	15120	15120	15120	15120	13
333	20231110	134600	1020716110	15120	15110	15120	15110	10
334	20231110	134500	1020564920	15120	15110	15120	15110	47
335	20231110	134400	1019854730	15120	15120	15130	15110	92
336	20231110	134300	1018463630	15120	15120	15120	15120	7
337	20231110	134200	1018357790	15120	15110	15120	15110	26
338	20231110	134100	1017964730	15120	15120	15120	15110	17
339	20231110	134000	1017707760	15110	15110	15110	15110	1
340	20231110	133900	1017692650	15120	15120	15120	15120	8
341	20231110	133800	1017571690	15120	15120	15120	15120	0
342	20231110	133700	1017571690	15120	15120	15120	15120	29
343	20231110	133600	1017133210	15120	15090	15120	15090	22
344	20231110	133500	1016800990	15100	15100	15100	15100	21
345	20231110	133400	1016483890	15100	15110	15110	15100	119
346	20231110	133300	1014686490	15110	15140	15140	15100	381
347	20231110	133200	1008932040	15140	15140	15140	15140	20
348	20231110	133100	1008629240	15140	15140	15140	15140	8
349	20231110	133000	1008508120	15140	15140	15140	15140	0
350	20231110	132900	1008508120	15140	15140	15140	15140	0
351	20231110	132800	1008508120	15140	15140	15140	15140	8
352	20231110	132700	1008387000	15140	15140	15140	15140	30
353	20231110	132600	1007932800	15140	15140	15140	15120	20
354	20231110	132500	1007630100	15140	15140	15140	15140	0
355	20231110	132400	1007630100	15140	15140	15140	15140	0
356	20231110	132300	1007630100	15140	15140	15140	15140	18
357	20231110	132200	1007357580	15090	15090	15090	15090	9
358	20231110	132100	1007221770	15090	15050	15090	15050	1659
359	20231110	132000	982213190	15030	15030	15030	15030	0
360	20231110	131900	982213190	15030	15030	15030	15030	142
361	20231110	131800	980078930	15050	15050	15050	15050	9
362	20231110	131700	979943480	15050	15050	15050	15050	50
363	20231110	131600	979190980	15050	15050	15050	15050	2
364	20231110	131500	979160880	15050	15050	15050	15050	508
365	20231110	131400	971515480	15050	15040	15050	15040	162
366	20231110	131300	969077850	15040	15040	15040	15040	28
367	20231110	131200	968656730	15040	15040	15040	15040	108
368	20231110	131100	967032410	15040	15040	15040	15040	0
369	20231110	131000	967032410	15040	15040	15040	15040	9
370	20231110	130900	966897050	15040	15040	15040	15040	12
371	20231110	130800	966716570	15040	15040	15040	15040	8
372	20231110	130700	966596250	15030	15030	15030	15030	0
373	20231110	130600	966596250	15030	15030	15030	15030	0
374	20231110	130500	966596250	15030	15030	15030	15030	14
375	20231110	130400	966385830	15030	15040	15040	15030	3
376	20231110	130300	966340730	15020	15020	15020	15020	10
377	20231110	130200	966190530	15020	15020	15020	15020	9
378	20231110	130100	966055350	15020	15020	15020	15020	3
379	20231110	130000	966010290	15010	15020	15020	15010	41
380	20231110	125900	965394770	15020	15020	15020	15020	1
381	20231110	125800	965379750	15010	15020	15020	15010	36
382	20231110	125700	964839130	15050	15050	15050	15050	21
383	20231110	125600	964523080	15020	15020	15020	15020	2
384	20231110	125500	964493040	15050	15050	15050	15050	9
385	20231110	125400	964357590	15040	15040	15050	15040	50
386	20231110	125300	963605200	15040	15040	15040	15040	6
387	20231110	125200	963514960	15040	15030	15040	15030	18
388	20231110	125100	963244330	15020	15030	15030	15020	4
389	20231110	125000	963184240	15030	15050	15050	15030	12
390	20231110	124900	963003700	15050	15050	15050	15050	0
391	20231110	124800	963003700	15050	15050	15050	15050	15
392	20231110	124700	962777950	15050	15050	15050	15050	9
393	20231110	124600	962642500	15050	15050	15050	15050	0
394	20231110	124500	962642500	15050	15050	15050	15050	0
395	20231110	124400	962642500	15050	15020	15050	15010	655
396	20231110	124300	952809230	15050	15050	15050	15050	0
397	20231110	124200	952809230	15050	15050	15050	15050	38
398	20231110	124100	952237330	15050	15050	15050	15050	0
399	20231110	124000	952237330	15050	15050	15050	15050	100
400	20231110	123900	950732330	15050	15040	15050	15030	133
401	20231110	123800	948733110	15050	15050	15050	15050	0
402	20231110	123700	948733110	15050	15050	15050	15050	10
403	20231110	123600	948582610	15030	15030	15030	15030	0
404	20231110	123500	948582610	15030	15030	15030	15030	1
405	20231110	123400	948567580	15050	15030	15050	15030	167
406	20231110	123300	946057410	15030	15030	15030	15030	20
407	20231110	123200	945756810	15030	15030	15030	15030	9
408	20231110	123100	945621540	15030	15030	15030	15030	1
409	20231110	123000	945606510	15030	15030	15030	15030	0
410	20231110	122900	945606510	15030	15030	15030	15000	75
411	20231110	122800	944481170	15010	15010	15010	15010	0
412	20231110	122700	944481170	15010	15020	15020	15010	4
413	20231110	122600	944421100	15020	15020	15020	15020	175
414	20231110	122500	941792600	15030	15050	15050	15030	203
415	20231110	122400	938739110	15060	15060	15060	15060	58
416	20231110	122300	937865630	15060	15060	15060	15060	10
417	20231110	122200	937715030	15060	15060	15060	15060	10
418	20231110	122100	937564430	15060	15060	15060	15060	8
419	20231110	122000	937443950	15060	15040	15060	15040	73
420	20231110	121900	936346010	15040	15040	15040	15040	9
421	20231110	121800	936210650	15030	15040	15040	15030	55
422	20231110	121700	935383980	15040	15040	15040	15040	2
423	20231110	121600	935353900	15040	15040	15040	15040	20
424	20231110	121500	935053100	15040	15040	15040	15040	0
425	20231110	121400	935053100	15040	15050	15050	15040	345
426	20231110	121300	929862880	15060	15050	15060	15050	18
427	20231110	121200	929591900	15050	15050	15050	15050	33
428	20231110	121100	929095250	15050	15050	15050	15050	43
429	20231110	121000	928448100	15010	15010	15010	15010	0
430	20231110	120900	928448100	15010	15010	15010	15010	18
431	20231110	120800	928177920	15050	15050	15050	15050	9
432	20231110	120700	928042470	15010	15010	15010	15010	503
433	20231110	120600	920492440	15010	15000	15010	15000	24
434	20231110	120500	920132240	14980	15010	15010	14980	39
435	20231110	120400	919547010	15010	15010	15010	15010	8
436	20231110	120300	919426930	15010	14960	15010	14960	30
437	20231110	120200	918977730	14970	15020	15020	14970	1031
438	20231110	120100	903527090	15030	15030	15030	15030	11
439	20231110	120000	903361760	15030	15030	15030	15030	0
440	20231110	115900	903361760	15030	15030	15030	15030	0
441	20231110	115800	903361760	15030	15020	15030	15020	14
442	20231110	115700	903151400	15030	15040	15040	15030	307
443	20231110	115600	898536190	15030	15040	15050	15030	309
444	20231110	115500	893888210	15040	15040	15040	15040	8
445	20231110	115400	893767890	15040	15030	15040	15030	2
446	20231110	115300	893737820	15030	15020	15040	15010	30
447	20231110	115200	893287160	15010	15010	15010	15010	0
448	20231110	115100	893287160	15010	15010	15010	15010	5
449	20231110	115000	893212110	15040	15040	15040	15040	8
450	20231110	114900	893091790	15040	15040	15040	15040	0
451	20231110	114800	893091790	15040	15040	15040	15040	18
452	20231110	114700	892821070	15050	15050	15050	15050	10
453	20231110	114600	892670570	15050	15050	15050	15050	1
454	20231110	114500	892655520	15010	15010	15010	15010	62
455	20231110	114400	891724900	15000	15000	15000	15000	50
456	20231110	114300	890974900	14990	14990	15000	14990	94
457	20231110	114200	889565760	14990	14990	14990	14990	7
458	20231110	114100	889460830	14990	14980	14990	14980	35
459	20231110	114000	888936190	14990	14990	14990	14980	92
460	20231110	113900	887557690	14980	14980	14980	14980	77
461	20231110	113800	886404230	14980	15000	15010	14980	494
462	20231110	113700	878993710	15000	15000	15010	15000	143
463	20231110	113600	876848620	15000	15020	15030	15000	83
464	20231110	113500	875602650	15020	15030	15030	15020	19
465	20231110	113400	875317190	14990	14990	14990	14990	500
466	20231110	113300	867822190	14990	14990	14990	14990	112
467	20231110	113200	866143310	14990	14990	14990	14990	68
468	20231110	113100	865123990	15000	15000	15010	15000	80
469	20231110	113000	863923690	15030	15030	15030	15030	9
470	20231110	112900	863788420	14990	15000	15000	14990	87
471	20231110	112800	862483720	15000	14980	15000	14980	133
472	20231110	112700	860490410	14970	15000	15000	14970	16
473	20231110	112600	860250530	15030	15030	15030	15030	30
474	20231110	112500	859799630	15050	15050	15050	15050	0
475	20231110	112400	859799630	15050	14980	15050	14960	143
476	20231110	112300	857657280	14960	14960	14960	14960	0
477	20231110	112200	857657280	14960	14980	14990	14960	1132
478	20231110	112100	840700780	14980	15010	15010	14980	55
479	20231110	112000	839876490	15020	15020	15020	15020	4
480	20231110	111900	839816410	15040	14960	15040	14960	874
481	20231110	111800	826725560	14960	14970	14970	14960	41
482	20231110	111700	826112190	14970	14940	14970	14930	951
483	20231110	111600	811882960	14940	14900	14940	14900	93
484	20231110	111500	810495210	14900	14940	14940	14900	586
485	20231110	111400	801759860	14950	14970	14970	14900	1484
486	20231110	111300	779604090	14980	14980	15000	14980	734
487	20231110	111200	768604270	14990	15020	15020	14990	1582
488	20231110	111100	744871810	15030	15040	15040	15030	353
489	20231110	111000	739564590	15040	15050	15050	15040	128
490	20231110	110900	737639200	15050	15060	15060	15050	95
491	20231110	110800	736208840	15060	15060	15070	15060	129
492	20231110	110700	734266000	15060	15080	15080	15060	45
493	20231110	110600	733588090	15080	15060	15080	15050	250
494	20231110	110500	729822980	15060	15060	15060	15040	143
495	20231110	110400	727669540	15060	15040	15060	15040	118
496	20231110	110300	725892660	15040	15070	15080	15040	1626
497	20231110	110200	701395270	15080	15090	15090	15070	488
498	20231110	110100	694035470	15090	15080	15090	15080	217
499	20231110	110000	690762720	15090	15100	15100	15090	55
500	20231110	105900	689932520	15100	15090	15100	15090	108
501	20231110	105800	688302680	15080	15080	15080	15080	34
502	20231110	105700	687789960	15090	15090	15100	15090	243
503	20231110	105600	684122920	15100	15100	15100	15100	23
504	20231110	105500	683775620	15100	15100	15100	15100	131
505	20231110	105400	681797520	15110	15100	15110	15100	62
506	20231110	105300	680861130	15100	15120	15120	15100	73
507	20231110	105200	679758370	15120	15130	15130	15120	116
508	20231110	105100	678004200	15140	15140	15140	15140	108
509	20231110	105000	676369080	15150	15110	15150	15110	106
510	20231110	104900	674766250	15080	15070	15080	15070	260
511	20231110	104800	670847950	15130	15100	15130	15070	1721
512	20231110	104700	644902600	15090	15100	15100	15090	93
513	20231110	104600	643498830	15090	15090	15100	15090	118
514	20231110	104500	641718120	15100	15100	15110	15100	205
515	20231110	104400	638622280	15110	15100	15110	15100	27
516	20231110	104300	638214470	15110	15100	15130	15100	73
517	20231110	104200	637111280	15100	15100	15100	15100	210
518	20231110	104100	633940280	15140	15140	15140	15140	8
519	20231110	104000	633819160	15110	15110	15110	15110	45
520	20231110	103900	633139210	15150	15150	15150	15150	13
521	20231110	103800	632942260	15150	15150	15150	15150	10
522	20231110	103700	632790760	15150	15150	15150	15150	0
523	20231110	103600	632790760	15150	15140	15150	15140	100
524	20231110	103500	631275830	15150	15110	15150	15090	725
525	20231110	103400	620323760	15100	15120	15120	15100	631
526	20231110	103300	610789020	15150	15120	15150	15120	10
527	20231110	103200	610637580	15120	15100	15120	15100	60
528	20231110	103100	609730990	15090	15140	15150	15090	852
529	20231110	103000	596852590	15150	15160	15160	15140	314
530	20231110	102900	592097390	15160	15140	15200	15130	104
531	20231110	102800	590522010	15140	15200	15200	15140	353
532	20231110	102700	585169310	15200	15200	15200	15190	30
533	20231110	102600	584713410	15200	15200	15200	15200	100
534	20231110	102500	583193410	15200	15150	15200	15150	308
535	20231110	102400	578526810	15150	15230	15230	15150	401
536	20231110	102300	572450780	15150	15150	15150	15130	52
537	20231110	102200	571663180	15130	15120	15130	15120	217
538	20231110	102100	568380880	15110	15140	15140	15110	348
539	20231110	102000	563116310	15140	15140	15150	15140	116
540	20231110	101900	561359980	15140	15140	15140	15140	3
541	20231110	101800	561314560	15130	15140	15140	15130	351
542	20231110	101700	556003610	15150	15190	15190	15120	918
543	20231110	101600	542090210	15190	15230	15240	15190	525
544	20231110	101500	534101530	15240	15250	15270	15230	631
545	20231110	101400	524478240	15250	15220	15250	15220	609
546	20231110	101300	515194530	15220	15190	15220	15190	726
547	20231110	101200	504159820	15190	15180	15190	15170	395
548	20231110	101100	498160780	15160	15160	15180	15160	127
549	20231110	101000	496235440	15160	15160	15180	15160	666
550	20231110	100900	486133730	15080	15160	15160	15080	220
551	20231110	100800	482799570	15160	15060	15160	15050	1676
552	20231110	100700	457413920	15140	15080	15140	15080	471
553	20231110	100600	450294750	15080	15080	15080	15080	121
554	20231110	100500	448470070	15080	15090	15090	15080	9
555	20231110	100400	448334270	15000	15080	15080	15000	2000
556	20231110	100300	418285320	15110	15050	15110	15050	62
557	20231110	100200	417349700	15110	15100	15110	15100	145
558	20231110	100100	415160120	15100	15100	15100	15100	42
559	20231110	100000	414525920	15030	15100	15100	15030	338
560	20231110	095900	409444960	15110	15070	15110	15070	331
561	20231110	095800	404456390	15120	15120	15120	15090	275
562	20231110	095700	400303150	15120	15090	15120	15090	98
563	20231110	095600	398823690	15090	15090	15090	15090	0
564	20231110	095500	398823690	15090	15110	15110	15090	68
565	20231110	095400	397797300	15100	15080	15100	15080	34
566	20231110	095300	397284170	15090	15060	15090	15060	220
567	20231110	095200	393970460	15060	15060	15060	15060	10
568	20231110	095100	393819860	15060	14990	15060	14970	101
569	20231110	095000	392307780	14970	15000	15000	14970	195
570	20231110	094900	389388060	15060	15060	15060	15060	4
571	20231110	094800	389327820	15060	15070	15070	15060	123
572	20231110	094700	387474240	15060	15000	15060	15000	881
573	20231110	094600	374229710	14980	14980	14980	14980	3
574	20231110	094500	374184770	14970	14970	14970	14970	17
575	20231110	094400	373930280	14970	14970	14970	14970	112
576	20231110	094300	372253640	14970	14970	14970	14970	3
577	20231110	094200	372208730	14960	14940	14960	14940	196
578	20231110	094100	369277290	14940	14960	14960	14940	34
579	20231110	094000	368768930	14960	14960	14960	14960	5
580	20231110	093900	368694130	14960	14950	14960	14950	50
581	20231110	093800	367946140	14930	14960	14960	14930	662
582	20231110	093700	358061740	14960	14970	14970	14960	5
583	20231110	093600	357986910	14940	14970	14970	14940	194
584	20231110	093500	355084920	14970	14970	14970	14970	9
585	20231110	093400	354950190	14940	14960	14960	14940	1146
586	20231110	093300	337824530	14970	14970	14970	14960	77
587	20231110	093200	336671890	14950	14950	14950	14950	0
588	20231110	093100	336671890	14950	14960	14960	14950	201
589	20231110	093000	333665280	14970	14960	14970	14960	16
590	20231110	092900	333425860	14960	14960	14960	14960	66
591	20231110	092800	332438500	14960	14970	14970	14960	45
592	20231110	092700	331765000	14960	14970	14970	14960	200
593	20231110	092600	328772070	14970	14970	14970	14970	0
594	20231110	092500	328772070	14970	15000	15000	14970	572
595	20231110	092400	320204830	15000	15000	15000	15000	88
596	20231110	092300	318884830	15000	15010	15010	15000	184
597	20231110	092200	316124720	15010	15010	15010	15010	135
598	20231110	092100	314098370	15010	15020	15020	15010	26
599	20231110	092000	313707990	15020	15020	15020	15020	402
600	20231110	091900	307669950	15030	15040	15040	15030	242
601	20231110	091800	304032610	15040	15060	15060	15040	334
602	20231110	091700	299008180	15060	15070	15070	15060	23
603	20231110	091600	298661690	15070	15070	15070	15070	40
604	20231110	091500	298058890	15050	15070	15070	15050	428
605	20231110	091400	291616040	15070	15120	15130	15070	1784
606	20231110	091300	264675410	15130	15120	15130	15120	180
607	20231110	091200	261952220	15110	15120	15120	15080	1442
608	20231110	091100	240182410	15110	15110	15120	15110	1515
609	20231110	091000	217277300	15110	15080	15110	15080	621
610	20231110	090900	207900330	15080	15080	15080	15050	1369
611	20231110	090800	187285140	15070	15060	15070	15060	821
612	20231110	090700	174913350	15060	15050	15060	15050	23
613	20231110	090600	174567000	15050	15060	15060	15050	3
614	20231110	090500	174521840	15060	15060	15060	15050	28
615	20231110	090400	174100170	15070	14960	15070	14960	430
616	20231110	090300	167663580	14910	14910	14910	14900	132
617	20231110	090200	165696320	14950	14780	14950	14780	3034
618	20231110	090100	120540100	14730	14800	14930	14730	3779
619	20231110	090000	64755150	14940	14880	14950	14780	4364