KissMeData/042520/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192400	1637777960	16120	16120	16120	16120	1890
3	20231106	192300	1637777960	16120	16120	16120	16120	0
4	20231106	192200	1637777960	16120	16120	16120	16120	0
5	20231106	192100	1637777960	16120	16120	16120	16120	0
6	20231106	192000	1637777960	16120	16120	16120	16120	0
7	20231106	191900	1637777960	16120	16120	16120	16120	0
8	20231106	191800	1637777960	16120	16120	16120	16120	0
9	20231106	191700	1637777960	16120	16120	16120	16120	0
10	20231106	191600	1637777960	16120	16120	16120	16120	0
11	20231106	191500	1637777960	16120	16120	16120	16120	0
12	20231106	191400	1637777960	16120	16120	16120	16120	0
13	20231106	191300	1637777960	16120	16120	16120	16120	0
14	20231106	191200	1637777960	16120	16120	16120	16120	0
15	20231106	191100	1637777960	16120	16120	16120	16120	0
16	20231106	191000	1637777960	16120	16120	16120	16120	0
17	20231106	190900	1637777960	16120	16120	16120	16120	0
18	20231106	190800	1637777960	16120	16120	16120	16120	0
19	20231106	190700	1637777960	16120	16120	16120	16120	0
20	20231106	190600	1637777960	16120	16120	16120	16120	0
21	20231106	190500	1637777960	16120	16120	16120	16120	0
22	20231106	190400	1637777960	16120	16120	16120	16120	0
23	20231106	190300	1637777960	16120	16120	16120	16120	0
24	20231106	190200	1637777960	16120	16120	16120	16120	0
25	20231106	190100	1637777960	16120	16120	16120	16120	0
26	20231106	190000	1637777960	16120	16120	16120	16120	0
27	20231106	185900	1637777960	16120	16120	16120	16120	0
28	20231106	185800	1637777960	16120	16120	16120	16120	0
29	20231106	185700	1637777960	16120	16120	16120	16120	0
30	20231106	185600	1637777960	16120	16120	16120	16120	0
31	20231106	185500	1637777960	16120	16120	16120	16120	0
32	20231106	185400	1637777960	16120	16120	16120	16120	1890
33	20231106	185300	1637777960	16120	16120	16120	16120	0
34	20231106	185200	1637777960	16120	16120	16120	16120	0
35	20231106	185100	1637777960	16120	16120	16120	16120	0
36	20231106	185000	1637777960	16120	16120	16120	16120	0
37	20231106	184900	1637777960	16120	16120	16120	16120	0
38	20231106	184800	1637777960	16120	16120	16120	16120	0
39	20231106	184700	1637777960	16120	16120	16120	16120	0
40	20231106	184600	1637777960	16120	16120	16120	16120	0
41	20231106	184500	1637777960	16120	16120	16120	16120	0
42	20231106	184400	1637777960	16120	16120	16120	16120	0
43	20231106	184300	1637777960	16120	16120	16120	16120	0
44	20231106	184200	1637777960	16120	16120	16120	16120	0
45	20231106	184100	1637777960	16120	16120	16120	16120	0
46	20231106	184000	1637777960	16120	16120	16120	16120	0
47	20231106	183900	1637777960	16120	16120	16120	16120	0
48	20231106	183800	1637777960	16120	16120	16120	16120	0
49	20231106	183700	1637777960	16120	16120	16120	16120	0
50	20231106	183600	1637777960	16120	16120	16120	16120	0
51	20231106	183500	1637777960	16120	16120	16120	16120	0
52	20231106	183400	1637777960	16120	16120	16120	16120	0
53	20231106	183300	1637777960	16120	16120	16120	16120	0
54	20231106	183200	1637777960	16120	16120	16120	16120	0
55	20231106	183100	1637777960	16120	16120	16120	16120	0
56	20231106	183000	1637777960	16120	16120	16120	16120	0
57	20231106	182900	1637777960	16120	16120	16120	16120	0
58	20231106	182800	1637777960	16120	16120	16120	16120	0
59	20231106	182700	1637777960	16120	16120	16120	16120	0
60	20231106	182600	1637777960	16120	16120	16120	16120	0
61	20231106	182500	1637777960	16120	16120	16120	16120	0
62	20231106	182400	1637777960	16120	16120	16120	16120	1890
63	20231106	182300	1637777960	16120	16120	16120	16120	0
64	20231106	182200	1637777960	16120	16120	16120	16120	0
65	20231106	182100	1637777960	16120	16120	16120	16120	0
66	20231106	182000	1637777960	16120	16120	16120	16120	0
67	20231106	181900	1637777960	16120	16120	16120	16120	0
68	20231106	181800	1637777960	16120	16120	16120	16120	0
69	20231106	181700	1637777960	16120	16120	16120	16120	0
70	20231106	181600	1637777960	16120	16120	16120	16120	0
71	20231106	181500	1637777960	16120	16120	16120	16120	0
72	20231106	181400	1637777960	16120	16120	16120	16120	0
73	20231106	181300	1637777960	16120	16120	16120	16120	0
74	20231106	181200	1637777960	16120	16120	16120	16120	0
75	20231106	181100	1637777960	16120	16120	16120	16120	0
76	20231106	181000	1637777960	16120	16120	16120	16120	0
77	20231106	180900	1637777960	16120	16120	16120	16120	0
78	20231106	180800	1637777960	16120	16120	16120	16120	0
79	20231106	180700	1637777960	16120	16120	16120	16120	0
80	20231106	180600	1637777960	16120	16120	16120	16120	0
81	20231106	180500	1637777960	16120	16120	16120	16120	0
82	20231106	180400	1637777960	16120	16120	16120	16120	0
83	20231106	180300	1637777960	16120	16120	16120	16120	0
84	20231106	180200	1637777960	16120	16120	16120	16120	0
85	20231106	180100	1637777960	16120	16120	16120	16120	0
86	20231106	180000	1637777960	16120	16120	16120	16120	0
87	20231106	175900	1637777960	16120	16120	16120	16120	0
88	20231106	175800	1637777960	16120	16120	16120	16120	0
89	20231106	175700	1637777960	16120	16120	16120	16120	0
90	20231106	175600	1637777960	16120	16120	16120	16120	0
91	20231106	175500	1637777960	16120	16120	16120	16120	0
92	20231106	175400	1637777960	16120	16120	16120	16120	1890
93	20231106	175300	1637777960	16120	16120	16120	16120	0
94	20231106	175200	1637777960	16120	16120	16120	16120	0
95	20231106	175100	1637777960	16120	16120	16120	16120	0
96	20231106	175000	1637777960	16120	16120	16120	16120	0
97	20231106	174900	1637777960	16120	16120	16120	16120	0
98	20231106	174800	1637777960	16120	16120	16120	16120	0
99	20231106	174700	1637777960	16120	16120	16120	16120	0
100	20231106	174600	1637777960	16120	16120	16120	16120	0
101	20231106	174500	1637777960	16120	16120	16120	16120	0
102	20231106	174400	1637777960	16120	16120	16120	16120	0
103	20231106	174300	1637777960	16120	16120	16120	16120	0
104	20231106	174200	1637777960	16120	16120	16120	16120	0
105	20231106	174100	1637777960	16120	16120	16120	16120	0
106	20231106	174000	1637777960	16120	16120	16120	16120	0
107	20231106	173900	1637777960	16120	16120	16120	16120	0
108	20231106	173800	1637777960	16120	16120	16120	16120	0
109	20231106	173700	1637777960	16120	16120	16120	16120	0
110	20231106	173600	1637777960	16120	16120	16120	16120	0
111	20231106	173500	1637777960	16120	16120	16120	16120	0
112	20231106	173400	1637777960	16120	16120	16120	16120	0
113	20231106	173300	1637777960	16120	16120	16120	16120	0
114	20231106	173200	1637777960	16120	16120	16120	16120	0
115	20231106	173100	1637777960	16120	16120	16120	16120	0
116	20231106	173000	1637777960	16120	16120	16120	16120	0
117	20231106	172900	1637777960	16120	16120	16120	16120	0
118	20231106	172800	1637777960	16120	16120	16120	16120	0
119	20231106	172700	1637777960	16120	16120	16120	16120	0
120	20231106	172600	1637777960	16120	16120	16120	16120	0
121	20231106	172500	1637777960	16120	16120	16120	16120	0
122	20231106	172400	1637777960	16120	16120	16120	16120	1890
123	20231106	172300	1637777960	16120	16120	16120	16120	0
124	20231106	172200	1637777960	16120	16120	16120	16120	0
125	20231106	172100	1637777960	16120	16120	16120	16120	0
126	20231106	172000	1637777960	16120	16120	16120	16120	0
127	20231106	171900	1637777960	16120	16120	16120	16120	0
128	20231106	171800	1637777960	16120	16120	16120	16120	0
129	20231106	171700	1637777960	16120	16120	16120	16120	0
130	20231106	171600	1637777960	16120	16120	16120	16120	0
131	20231106	171500	1637777960	16120	16120	16120	16120	0
132	20231106	171400	1637777960	16120	16120	16120	16120	0
133	20231106	171300	1637777960	16120	16120	16120	16120	0
134	20231106	171200	1637777960	16120	16120	16120	16120	0
135	20231106	171100	1637777960	16120	16120	16120	16120	0
136	20231106	171000	1637777960	16120	16120	16120	16120	0
137	20231106	170900	1637777960	16120	16120	16120	16120	0
138	20231106	170800	1637777960	16120	16120	16120	16120	0
139	20231106	170700	1637777960	16120	16120	16120	16120	0
140	20231106	170600	1637777960	16120	16120	16120	16120	0
141	20231106	170500	1637777960	16120	16120	16120	16120	0
142	20231106	170400	1637777960	16120	16120	16120	16120	0
143	20231106	170300	1637777960	16120	16120	16120	16120	0
144	20231106	170200	1637777960	16120	16120	16120	16120	0
145	20231106	170100	1637777960	16120	16120	16120	16120	0
146	20231106	170000	1637777960	16120	16120	16120	16120	0
147	20231106	165900	1637777960	16120	16120	16120	16120	0
148	20231106	165800	1637777960	16120	16120	16120	16120	0
149	20231106	165700	1637777960	16120	16120	16120	16120	0
150	20231106	165600	1637777960	16120	16120	16120	16120	0
151	20231106	165500	1637777960	16120	16120	16120	16120	0
152	20231106	165400	1637777960	16120	16120	16120	16120	1890
153	20231106	165300	1637777960	16120	16120	16120	16120	0
154	20231106	165200	1637777960	16120	16120	16120	16120	0
155	20231106	165100	1637777960	16120	16120	16120	16120	0
156	20231106	165000	1637777960	16120	16120	16120	16120	0
157	20231106	164900	1637777960	16120	16120	16120	16120	0
158	20231106	164800	1637777960	16120	16120	16120	16120	0
159	20231106	164700	1637777960	16120	16120	16120	16120	0
160	20231106	164600	1637777960	16120	16120	16120	16120	0
161	20231106	164500	1637777960	16120	16120	16120	16120	0
162	20231106	164400	1637777960	16120	16120	16120	16120	0
163	20231106	164300	1637777960	16120	16120	16120	16120	0
164	20231106	164200	1637777960	16120	16120	16120	16120	0
165	20231106	164100	1637777960	16120	16120	16120	16120	0
166	20231106	164000	1637777960	16120	16120	16120	16120	0
167	20231106	163900	1637777960	16120	16120	16120	16120	0
168	20231106	163800	1637777960	16120	16120	16120	16120	0
169	20231106	163700	1637777960	16120	16120	16120	16120	0
170	20231106	163600	1637777960	16120	16120	16120	16120	0
171	20231106	163500	1637777960	16120	16120	16120	16120	0
172	20231106	163400	1637777960	16120	16120	16120	16120	0
173	20231106	163300	1637777960	16120	16120	16120	16120	0
174	20231106	163200	1637777960	16120	16120	16120	16120	0
175	20231106	163100	1637777960	16120	16120	16120	16120	0
176	20231106	163000	1637777960	16120	16120	16120	16120	0
177	20231106	162900	1637777960	16120	16120	16120	16120	0
178	20231106	162800	1637777960	16120	16120	16120	16120	0
179	20231106	162700	1637777960	16120	16120	16120	16120	0
180	20231106	162600	1637777960	16120	16120	16120	16120	0
181	20231106	162500	1637777960	16120	16120	16120	16120	0
182	20231106	162400	1637777960	16120	16120	16120	16120	1890
183	20231106	162300	1637777960	16120	16120	16120	16120	0
184	20231106	162200	1637777960	16120	16120	16120	16120	0
185	20231106	162100	1637777960	16120	16120	16120	16120	0
186	20231106	162000	1637777960	16120	16120	16120	16120	0
187	20231106	161900	1637777960	16120	16120	16120	16120	0
188	20231106	161800	1637777960	16120	16120	16120	16120	0
189	20231106	161700	1637777960	16120	16120	16120	16120	0
190	20231106	161600	1637777960	16120	16120	16120	16120	0
191	20231106	161500	1637777960	16120	16120	16120	16120	0
192	20231106	161400	1637777960	16120	16120	16120	16120	0
193	20231106	161300	1637777960	16120	16120	16120	16120	0
194	20231106	161200	1637777960	16120	16120	16120	16120	0
195	20231106	161100	1637777960	16120	16120	16120	16120	0
196	20231106	161000	1637777960	16120	16120	16120	16120	0
197	20231106	160900	1637777960	16120	16120	16120	16120	0
198	20231106	160800	1637777960	16120	16120	16120	16120	0
199	20231106	160700	1637777960	16120	16120	16120	16120	0
200	20231106	160600	1637777960	16120	16120	16120	16120	0
201	20231106	160500	1637777960	16120	16120	16120	16120	0
202	20231106	160400	1637777960	16120	16120	16120	16120	0
203	20231106	160300	1637777960	16120	16120	16120	16120	0
204	20231106	160200	1637777960	16120	16120	16120	16120	0
205	20231106	160100	1637777960	16120	16120	16120	16120	0
206	20231106	160000	1637777960	16120	16120	16120	16120	0
207	20231106	155900	1637777960	16120	16120	16120	16120	0
208	20231106	155800	1637777960	16120	16120	16120	16120	0
209	20231106	155700	1637777960	16120	16120	16120	16120	0
210	20231106	155600	1637777960	16120	16120	16120	16120	0
211	20231106	155500	1637777960	16120	16120	16120	16120	0
212	20231106	155400	1637777960	16120	16120	16120	16120	1890
213	20231106	155300	1637777960	16120	16120	16120	16120	0
214	20231106	155200	1637777960	16120	16120	16120	16120	0
215	20231106	155100	1637777960	16120	16120	16120	16120	0
216	20231106	155000	1637777960	16120	16120	16120	16120	0
217	20231106	154900	1637777960	16120	16120	16120	16120	0
218	20231106	154800	1637777960	16120	16120	16120	16120	0
219	20231106	154700	1637777960	16120	16120	16120	16120	0
220	20231106	154600	1637777960	16120	16120	16120	16120	0
221	20231106	154500	1637777960	16120	16120	16120	16120	0
222	20231106	154400	1637777960	16120	16120	16120	16120	0
223	20231106	154300	1637777960	16120	16120	16120	16120	0
224	20231106	154200	1637777960	16120	16120	16120	16120	0
225	20231106	154100	1637777960	16120	16120	16120	16120	0
226	20231106	154000	1637777960	16120	16120	16120	16120	0
227	20231106	153900	1637777960	16120	16120	16120	16120	0
228	20231106	153800	1637777960	16120	16120	16120	16120	0
229	20231106	153700	1637777960	16120	16120	16120	16120	0
230	20231106	153600	1637777960	16120	16120	16120	16120	0
231	20231106	153500	1637777960	16120	16120	16120	16120	0
232	20231106	153400	1637777960	16120	16120	16120	16120	0
233	20231106	153300	1637777960	16120	16120	16120	16120	0
234	20231106	153200	1637777960	16120	16120	16120	16120	0
235	20231106	153100	1637777960	16120	16120	16120	16120	0
236	20231106	153000	1637777960	16120	16120	16120	16120	1890
237	20231106	152900	1607311160	16090	16090	16090	16090	0
238	20231106	152800	1607311160	16090	16090	16090	16090	0
239	20231106	152700	1607311160	16090	16090	16090	16090	0
240	20231106	152600	1607311160	16090	16090	16090	16090	0
241	20231106	152500	1607311160	16090	16090	16090	16090	0
242	20231106	152400	1607311160	16090	16090	16090	16090	0
243	20231106	152300	1607311160	16090	16090	16090	16090	0
244	20231106	152200	1607311160	16090	16090	16090	16090	0
245	20231106	152100	1607311160	16090	16090	16090	16090	0
246	20231106	152000	1607311160	16090	16090	16090	16090	0
247	20231106	151900	1607311160	16090	16100	16100	16060	91
248	20231106	151800	1605847080	16100	16100	16100	16100	30
249	20231106	151700	1605364080	16100	16070	16100	16040	278
250	20231106	151600	1600904370	16040	16070	16070	16040	668
251	20231106	151500	1590187200	16050	16050	16050	16050	333
252	20231106	151400	1584842550	16050	16050	16050	16050	23
253	20231106	151300	1584473400	16050	16080	16080	16050	168
254	20231106	151200	1581776500	16050	16080	16130	16050	1272
255	20231106	151100	1561337620	16080	16140	16140	16070	35
256	20231106	151000	1560774360	16070	16060	16140	16060	57
257	20231106	150900	1559856140	16150	16130	16180	16050	1276
258	20231106	150800	1539337510	16190	16190	16190	16190	50
259	20231106	150700	1538528010	16190	16190	16190	16190	1
260	20231106	150600	1538511820	16180	16130	16180	16130	382
261	20231106	150500	1532331110	16130	16180	16180	16130	15
262	20231106	150400	1532088660	16180	16130	16180	16130	17
263	20231106	150300	1531814350	16180	16180	16180	16180	1
264	20231106	150200	1531798170	16130	16130	16130	16130	6
265	20231106	150100	1531701390	16130	16130	16180	16130	12
266	20231106	150000	1531507730	16130	16130	16130	16130	4
267	20231106	145900	1531443210	16190	16140	16200	16140	118
268	20231106	145800	1529531930	16200	16080	16200	16080	273
269	20231106	145700	1525139970	16050	16050	16050	16050	137
270	20231106	145600	1522941120	16050	16070	16070	16050	550
271	20231106	145500	1514109650	16080	16080	16080	16080	13
272	20231106	145400	1513900610	16060	16070	16090	16060	748
273	20231106	145300	1501882020	16070	16090	16090	16070	56
274	20231106	145200	1500981940	16080	16060	16080	16060	179
275	20231106	145100	1498105720	16050	16060	16060	16050	173
276	20231106	145000	1495327980	16050	16060	16060	16050	151
277	20231106	144900	1492904420	16060	16090	16090	16060	322
278	20231106	144800	1487731420	16090	16080	16090	16080	112
279	20231106	144700	1485929350	16060	16060	16060	16060	77
280	20231106	144600	1484692730	16060	16090	16090	16060	76
281	20231106	144500	1483472080	16090	16060	16090	16060	96
282	20231106	144400	1481930290	16060	16060	16060	16060	5
283	20231106	144300	1481849990	16060	16060	16060	16060	114
284	20231106	144200	1480019150	16060	16060	16060	16060	0
285	20231106	144100	1480019150	16060	16060	16060	16060	388
286	20231106	144000	1473787870	16090	16080	16090	16060	1235
287	20231106	143900	1453936500	16080	16080	16090	16080	182
288	20231106	143800	1451009820	16090	16090	16090	16080	99
289	20231106	143700	1449417500	16090	16090	16090	16090	10
290	20231106	143600	1449256600	16080	16080	16080	16080	22
291	20231106	143500	1448902840	16080	16080	16080	16080	79
292	20231106	143400	1447632520	16080	16080	16080	16080	407
293	20231106	143300	1441087960	16080	16070	16080	16070	342
294	20231106	143200	1435589520	16070	16070	16070	16060	910
295	20231106	143100	1420966280	16070	16100	16100	16070	211
296	20231106	143000	1417573530	16100	16140	16180	16100	711
297	20231106	142900	1406105820	16140	16180	16200	16140	1652
298	20231106	142800	1379395900	16200	16200	16200	16200	2
299	20231106	142700	1379363500	16220	16220	16220	16220	3
300	20231106	142600	1379314840	16220	16220	16220	16220	22
301	20231106	142500	1378958000	16220	16220	16220	16220	19
302	20231106	142400	1378649820	16230	16220	16230	16220	31
303	20231106	142300	1378146860	16230	16200	16230	16200	437
304	20231106	142200	1371063850	16200	16200	16200	16200	112
305	20231106	142100	1369249450	16200	16200	16200	16200	16
306	20231106	142000	1368990250	16200	16200	16200	16200	152
307	20231106	141900	1366527850	16160	16200	16200	16160	2
308	20231106	141800	1366495490	16150	16200	16200	16150	420
309	20231106	141700	1359709280	16200	16190	16200	16190	276
310	20231106	141600	1355240740	16160	16200	16200	16160	209
311	20231106	141500	1351859640	16220	16200	16220	16160	131
312	20231106	141400	1349736380	16220	16160	16220	16160	4
313	20231106	141300	1349671680	16160	16160	16160	16160	7
314	20231106	141200	1349558560	16230	16150	16230	16150	285
315	20231106	141100	1344955730	16160	16180	16230	16160	427
316	20231106	141000	1338052490	16180	16180	16180	16180	93
317	20231106	140900	1336547750	16180	16180	16180	16180	303
318	20231106	140800	1331645210	16180	16140	16180	16140	64
319	20231106	140700	1330612170	16130	16190	16190	16130	18
320	20231106	140600	1330321620	16130	16140	16140	16130	46
321	20231106	140500	1329579590	16200	16200	16200	16200	0
322	20231106	140400	1329579590	16200	16200	16200	16200	21
323	20231106	140300	1329239390	16210	16210	16210	16210	50
324	20231106	140200	1328428890	16210	16210	16220	16130	204
325	20231106	140100	1325122120	16210	16220	16220	16210	180
326	20231106	140000	1322203320	16230	16250	16250	16100	572
327	20231106	135900	1312958390	16220	16220	16220	16220	1
328	20231106	135800	1312942170	16250	16230	16250	16230	14
329	20231106	135700	1312714890	16120	16140	16140	16120	32
330	20231106	135600	1312198850	16230	16220	16230	16200	125
331	20231106	135500	1310171520	16220	16200	16220	16200	236
332	20231106	135400	1306348200	16200	16190	16200	16190	342
333	20231106	135300	1300809820	16190	16190	16190	16190	0
334	20231106	135200	1300809820	16190	16170	16190	16100	700
335	20231106	135100	1289506380	16170	16190	16190	16170	273
336	20231106	135000	1285090010	16200	16200	16200	16190	57
337	20231106	134900	1284166990	16200	16190	16200	16180	22
338	20231106	134800	1283810910	16200	16180	16200	16180	48
339	20231106	134700	1283034200	16200	16200	16200	16160	323
340	20231106	134600	1277802110	16200	16190	16200	16190	35
341	20231106	134500	1277235420	16190	16100	16190	16100	144
342	20231106	134400	1274911860	16150	16100	16150	16100	43
343	20231106	134300	1274218960	16100	16150	16150	16100	58
344	20231106	134200	1273284550	16150	16210	16220	16150	774
345	20231106	134100	1260780870	16240	16220	16240	16220	10
346	20231106	134000	1260618650	16220	16240	16250	16220	186
347	20231106	133900	1257599510	16250	16250	16250	16250	0
348	20231106	133800	1257599510	16250	16230	16250	16230	39
349	20231106	133700	1256966500	16230	16230	16250	16210	60
350	20231106	133600	1255992020	16250	16300	16300	16250	40
351	20231106	133500	1255341670	16300	16210	16300	16210	802
352	20231106	133400	1242290430	16210	16170	16210	16170	205
353	20231106	133300	1238970100	16190	16170	16190	16160	214
354	20231106	133200	1235510600	16200	16230	16250	16200	53
355	20231106	133100	1234651890	16270	16250	16270	16250	105
356	20231106	133000	1232945420	16280	16270	16280	16270	412
357	20231106	132900	1226240480	16280	16230	16280	16230	2006
358	20231106	132800	1193637510	16240	16140	16250	16100	1402
359	20231106	132700	1170959450	16160	16150	16160	16150	386
360	20231106	132600	1164725540	16150	16150	16150	16150	183
361	20231106	132500	1161770090	16150	16100	16150	16100	1300
362	20231106	132400	1140796950	16100	16070	16100	16070	26
363	20231106	132300	1140378830	16070	16070	16070	16070	51
364	20231106	132200	1139559260	16060	16060	16060	16060	180
365	20231106	132100	1136668460	16060	16060	16060	16060	60
366	20231106	132000	1135704860	16060	16060	16060	16060	72
367	20231106	131900	1134548540	16060	16060	16060	16060	186
368	20231106	131800	1131561380	16060	16040	16060	15990	143
369	20231106	131700	1129273130	16040	16040	16040	16040	1
370	20231106	131600	1129257090	16000	15990	16000	15990	1483
371	20231106	131500	1105539060	15990	15990	15990	15990	122
372	20231106	131400	1103588280	15990	16040	16040	15940	6
373	20231106	131300	1103492390	15940	15960	15960	15940	345
374	20231106	131200	1097990400	16060	16060	16060	16060	0
375	20231106	131100	1097990400	16060	16060	16060	16060	1
376	20231106	131000	1097974340	15960	16060	16060	15960	274
377	20231106	130900	1093574100	16060	15940	16060	15940	112
378	20231106	130800	1091784060	16000	16030	16030	15950	455
379	20231106	130700	1084502610	16050	16050	16050	16050	0
380	20231106	130600	1084502610	16050	16020	16050	16020	5
381	20231106	130500	1084422450	16050	16040	16050	16040	30
382	20231106	130400	1083941050	16050	16040	16050	16010	13
383	20231106	130300	1083732610	16040	16010	16040	16010	106
384	20231106	130200	1082033050	16040	16040	16040	16040	10
385	20231106	130100	1081872650	16050	16050	16050	16020	1004
386	20231106	130000	1065761320	16050	16070	16070	16050	669
387	20231106	125900	1055015130	16070	16060	16070	16060	57
388	20231106	125800	1054099670	16060	16060	16060	16060	1
389	20231106	125700	1054083610	16070	16070	16070	16070	50
390	20231106	125600	1053280110	16070	16070	16070	16070	6
391	20231106	125500	1053183690	16070	16060	16070	16060	240
392	20231106	125400	1049328410	16060	16040	16070	16040	15
393	20231106	125300	1049087550	16070	16070	16070	16070	11
394	20231106	125200	1048910780	16060	16060	16060	16060	45
395	20231106	125100	1048188080	16060	16040	16060	16040	214
396	20231106	125000	1044754390	16040	16040	16040	16020	4
397	20231106	124900	1044690270	16040	16030	16040	16030	102
398	20231106	124800	1043055200	16040	16000	16040	16000	208
399	20231106	124700	1039726100	15990	15980	15990	15950	787
400	20231106	124600	1027146710	15980	15980	15980	15980	0
401	20231106	124500	1027146710	15980	15980	15980	15980	0
402	20231106	124400	1027146710	15980	15980	15980	15980	0
403	20231106	124300	1027146710	15980	15980	15980	15980	11
404	20231106	124200	1026970930	15980	15930	15980	15930	613
405	20231106	124100	1017181530	15930	15930	15930	15930	10
406	20231106	124000	1017022230	15930	15880	15930	15870	16
407	20231106	123900	1016768150	15880	15930	15930	15880	2
408	20231106	123800	1016736340	15880	15880	15880	15880	13
409	20231106	123700	1016529900	15880	15900	15930	15880	96
410	20231106	123600	1015003270	15960	15960	15960	15960	0
411	20231106	123500	1015003270	15960	15950	15960	15950	101
412	20231106	123400	1013392310	15950	15950	15950	15950	0
413	20231106	123300	1013392310	15950	15950	15950	15950	2
414	20231106	123200	1013360410	15880	15950	15950	15880	21
415	20231106	123100	1013026860	15950	15930	15950	15930	311
416	20231106	123000	1008069950	15930	15860	15930	15860	171
417	20231106	122900	1005354480	15870	15900	15940	15870	10
418	20231106	122800	1005195600	15900	15900	15900	15850	139
419	20231106	122700	1002989960	15900	15860	15900	15860	2
420	20231106	122600	1002958200	15860	15900	15900	15860	76
421	20231106	122500	1001750180	15900	15900	15900	15900	1
422	20231106	122400	1001734280	15900	15880	15900	15880	10
423	20231106	122300	1001575300	15800	15800	15800	15800	39
424	20231106	122200	1000959100	15730	15730	15730	15730	0
425	20231106	122100	1000959100	15730	15740	15740	15730	193
426	20231106	122000	997921310	15730	15730	15730	15730	0
427	20231106	121900	997921310	15730	15760	15760	15730	2369
428	20231106	121800	960609570	15760	15780	15780	15760	500
429	20231106	121700	952725030	15800	15800	15800	15800	0
430	20231106	121600	952725030	15800	15800	15800	15800	1546
431	20231106	121500	928298230	15810	15810	15810	15810	3
432	20231106	121400	928250800	15810	15870	15870	15810	800
433	20231106	121300	915594800	15870	15870	15870	15870	19
434	20231106	121200	915293270	15870	15870	15870	15870	50
435	20231106	121100	914499770	15870	15850	15870	15850	151
436	20231106	121000	912106200	15850	15850	15850	15850	0
437	20231106	120900	912106200	15850	15810	15850	15800	38
438	20231106	120800	911505540	15810	15810	15810	15810	1
439	20231106	120700	911489730	15800	15800	15800	15800	440
440	20231106	120600	904537730	15770	15770	15770	15770	0
441	20231106	120500	904537730	15770	15800	15800	15770	429
442	20231106	120400	897760160	15770	15780	15780	15770	73
443	20231106	120300	896608940	15770	15770	15770	15770	1
444	20231106	120200	896593170	15770	15800	15800	15770	23
445	20231106	120100	896230430	15770	15780	15780	15770	16
446	20231106	120000	895978100	15770	15770	15770	15770	10
447	20231106	115900	895820400	15770	15760	15770	15760	79
448	20231106	115800	894574870	15770	15770	15770	15760	21
449	20231106	115700	894243710	15750	15750	15750	15750	0
450	20231106	115600	894243710	15750	15770	15770	15750	39
451	20231106	115500	893629080	15770	15790	15790	15770	100
452	20231106	115400	892051350	15880	15880	15880	15880	0
453	20231106	115300	892051350	15880	15880	15880	15880	740
454	20231106	115200	880300150	15880	15880	15880	15880	1
455	20231106	115100	880284270	15800	15800	15800	15800	50
456	20231106	115000	879494270	15950	15950	15950	15950	0
457	20231106	114900	879494270	15950	15820	15950	15820	200
458	20231106	114800	876321560	15750	15750	15750	15750	11
459	20231106	114700	876148310	15750	15700	15750	15700	497
460	20231106	114600	868320660	15750	15750	15750	15750	250
461	20231106	114500	864383160	15750	15760	15760	15750	200
462	20231106	114400	861232460	15750	15750	15760	15750	174
463	20231106	114300	858491910	15750	15700	15750	15700	273
464	20231106	114200	854195660	15700	15700	15710	15700	149
465	20231106	114100	851856240	15710	15700	15710	15700	5
466	20231106	114000	851777700	15700	15730	15730	15700	57
467	20231106	113900	850881930	15730	15750	15750	15730	256
468	20231106	113800	846853240	15800	15820	15820	15800	60
469	20231106	113700	845904640	15820	15820	15820	15820	10
470	20231106	113600	845746440	15830	15830	15830	15830	0
471	20231106	113500	845746440	15830	15830	15830	15830	1
472	20231106	113400	845730610	15730	15730	15810	15730	208
473	20231106	113300	842458620	15730	15800	15800	15730	106
474	20231106	113200	840791170	15730	15730	15730	15730	225
475	20231106	113100	837251920	15700	15700	15700	15700	0
476	20231106	113000	837251920	15700	15710	15710	15700	174
477	20231106	112900	834519120	15700	15700	15700	15700	6
478	20231106	112800	834424920	15690	15690	15690	15690	93
479	20231106	112700	832965750	15680	15700	15740	15680	302
480	20231106	112600	828229630	15680	15680	15680	15680	350
481	20231106	112500	822741630	15680	15680	15680	15680	333
482	20231106	112400	817520190	15670	15670	15670	15670	14
483	20231106	112300	817300810	15660	15700	15700	15660	105
484	20231106	112200	815656250	15630	15730	15730	15630	838
485	20231106	112100	802514710	15730	15730	15730	15720	103
486	20231106	112000	800894850	15730	15730	15730	15730	177
487	20231106	111900	798110640	15780	15820	15820	15780	34
488	20231106	111800	797573340	15850	15850	15850	15830	6
489	20231106	111700	797478300	15850	15870	15900	15850	15
490	20231106	111600	797239990	15920	15920	15920	15920	2
491	20231106	111500	797208150	15920	15920	15920	15920	45
492	20231106	111400	796491750	15930	15920	15930	15920	85
493	20231106	111300	795138540	15780	15780	15780	15780	0
494	20231106	111200	795138540	15780	15740	15780	15730	978
495	20231106	111100	779746960	15730	15740	15740	15730	599
496	20231106	111000	770321500	15740	15760	15770	15740	620
497	20231106	110900	760554730	15760	15770	15770	15760	196
498	20231106	110800	757465680	15780	15810	15830	15780	20
499	20231106	110700	757149760	15820	15840	15840	15820	34
500	20231106	110600	756611520	15850	15860	15860	15850	15
501	20231106	110500	756373760	15860	15860	15860	15860	0
502	20231106	110400	756373760	15860	15860	15860	15860	8
503	20231106	110300	756246880	15860	15920	15920	15860	161
504	20231106	110200	753687320	15920	15870	15920	15860	123
505	20231106	110100	751735380	15870	15870	15870	15870	24
506	20231106	110000	751354500	15920	15920	15920	15920	0
507	20231106	105900	751354500	15920	15920	15920	15920	30
508	20231106	105800	750876900	15920	15880	15920	15870	411
509	20231106	105700	744350190	15920	15920	15920	15920	0
510	20231106	105600	744350190	15920	15880	15920	15880	21
511	20231106	105500	744016670	15920	15920	15920	15880	11
512	20231106	105400	743841590	15920	15920	15920	15920	13
513	20231106	105300	743634630	15870	15920	15920	15870	13
514	20231106	105200	743428260	15880	15920	15920	15880	23
515	20231106	105100	743062170	15920	15900	15920	15900	367
516	20231106	105000	737226420	15900	15900	15900	15900	20
517	20231106	104900	736908420	15900	15850	15900	15850	311
518	20231106	104800	731979020	15850	15820	15850	15760	31
519	20231106	104700	731489290	15750	15800	15800	15750	250
520	20231106	104600	727550730	15820	15820	15820	15820	883
521	20231106	104500	713581670	15820	15820	15820	15820	0
522	20231106	104400	713581670	15820	15820	15820	15820	1
523	20231106	104300	713565850	15750	15750	15750	15750	101
524	20231106	104200	711975100	15750	15820	15820	15750	196
525	20231106	104100	708880500	15820	15820	15820	15820	222
526	20231106	104000	705368460	15820	15820	15820	15820	0
527	20231106	103900	705368460	15820	15810	15820	15810	235
528	20231106	103800	701651530	15770	15770	15770	15770	1359
529	20231106	103700	680220100	15750	15750	15750	15750	0
530	20231106	103600	680220100	15750	15750	15750	15750	10
531	20231106	103500	680062600	15750	15750	15750	15750	4
532	20231106	103400	679999600	15750	15750	15750	15750	0
533	20231106	103300	679999600	15750	15720	15750	15720	480
534	20231106	103200	672453400	15720	15670	15720	15670	55
535	20231106	103100	671591150	15670	15670	15670	15670	146
536	20231106	103000	669303330	15670	15680	15680	15670	37
537	20231106	102900	668723250	15670	15690	15690	15670	62
538	20231106	102800	667751420	15690	15710	15710	15690	45
539	20231106	102700	667045320	15720	15720	15720	15720	3
540	20231106	102600	666998160	15690	15690	15690	15690	0
541	20231106	102500	666998160	15690	15680	15690	15670	214
542	20231106	102400	663641890	15680	15690	15690	15680	123
543	20231106	102300	661712290	15700	15720	15720	15700	1934
544	20231106	102200	631342920	15720	15750	15750	15720	282
545	20231106	102100	626906730	15750	15750	15750	15750	213
546	20231106	102000	623551980	15770	15790	15790	15770	814
547	20231106	101900	610714090	15800	15800	15800	15800	510
548	20231106	101800	602656090	15800	15800	15800	15800	89
549	20231106	101700	601249890	15780	15830	15830	15780	966
550	20231106	101600	585967290	15850	15850	15850	15840	306
551	20231106	101500	581118580	15860	15900	15900	15860	317
552	20231106	101400	576083720	15880	15870	15880	15860	513
553	20231106	101300	567943300	15870	15880	15880	15870	32
554	20231106	101200	567435210	15900	15890	15900	15890	11
555	20231106	101100	567260410	15900	15930	15930	15900	655
556	20231106	101000	556831910	15940	15930	15940	15930	416
557	20231106	100900	550205000	15930	15930	15930	15930	102
558	20231106	100800	548580140	15950	15980	15980	15950	584
559	20231106	100700	539265280	15980	15990	15990	15980	130
560	20231106	100600	537186790	15990	15990	15990	15990	1
561	20231106	100500	537170800	15990	15950	15990	15950	202
562	20231106	100400	533948860	15950	15980	15990	15950	643
563	20231106	100300	523682970	15990	16100	16100	15990	15
564	20231106	100200	523443010	16090	16000	16090	16000	113
565	20231106	100100	521629340	16090	16090	16100	16000	696
566	20231106	100000	510483190	16100	16100	16100	16100	3
567	20231106	095900	510434890	16100	16100	16100	16100	64
568	20231106	095800	509404490	16060	16110	16110	16060	3431
569	20231106	095700	454166780	16100	16090	16100	16090	221
570	20231106	095600	450608990	16100	16050	16100	16050	76
571	20231106	095500	449385540	16040	16040	16040	16040	76
572	20231106	095400	448166500	16040	16040	16040	16040	0
573	20231106	095300	448166500	16040	16020	16040	16020	85
574	20231106	095200	446804670	16010	16000	16010	16000	34
575	20231106	095100	446260590	16020	15950	16020	15950	53
576	20231106	095000	445415170	15950	15950	15950	15950	0
577	20231106	094900	445415170	15950	15950	15950	15950	32
578	20231106	094800	444904770	15950	15940	15950	15920	372
579	20231106	094700	438974200	15940	15950	15950	15940	151
580	20231106	094600	436566110	15960	16020	16020	15960	397
581	20231106	094500	430214180	16080	16080	16080	16080	0
582	20231106	094400	430214180	16080	16080	16080	16080	6
583	20231106	094300	430117700	16080	16080	16080	16080	2
584	20231106	094200	430085540	16080	16100	16100	16080	233
585	20231106	094100	426338830	16020	16120	16120	16020	46
586	20231106	094000	425599110	16110	16100	16110	16020	704
587	20231106	093900	414261880	16100	16100	16120	16100	820
588	20231106	093800	401048640	16090	16050	16090	16050	100
589	20231106	093700	399440640	16050	15990	16050	15900	642
590	20231106	093600	389171450	15990	15970	15990	15970	628
591	20231106	093500	379138410	15870	15950	15960	15870	251
592	20231106	093400	375133180	15970	15950	15970	15950	13
593	20231106	093300	374925770	15960	15860	15960	15840	704
594	20231106	093200	363742710	15970	15950	15970	15950	222
595	20231106	093100	360200350	15950	15940	15950	15940	13
596	20231106	093000	359993050	15960	15930	15960	15910	30
597	20231106	092900	359515390	15930	15930	15970	15930	56
598	20231106	092800	358622770	15930	15840	15930	15840	288
599	20231106	092700	354039750	15840	15900	15900	15840	22
600	20231106	092600	353690610	15840	15830	15840	15830	334
601	20231106	092500	348401360	15830	15830	15830	15830	11
602	20231106	092400	348227230	15830	15770	15830	15770	2
603	20231106	092300	348195630	15740	15810	15820	15740	896
604	20231106	092200	334045310	15840	15850	15850	15820	282
605	20231106	092100	329580130	15980	15980	15980	15980	345
606	20231106	092000	324067030	16000	15900	16000	15900	417
607	20231106	091900	317413830	15900	15650	15900	15610	6245
608	20231106	091800	219402380	15620	15650	15650	15610	1009
609	20231106	091700	203641830	15650	15650	15650	15650	85
610	20231106	091600	202311580	15650	15650	15650	15650	57
611	20231106	091500	201419530	15650	15650	15660	15510	321
612	20231106	091400	196393330	15540	15530	15540	15460	513
613	20231106	091300	188421590	15540	15460	15540	15450	408
614	20231106	091200	182098980	15480	15480	15480	15460	210
615	20231106	091100	178848380	15480	15540	15540	15480	2618
616	20231106	091000	138215460	15540	15540	15660	15530	273
617	20231106	090900	133952380	15530	15520	15620	15520	389
618	20231106	090800	127911830	15520	15570	15570	15520	711
619	20231106	090700	116867930	15570	15660	15660	15570	466
620	20231106	090600	109596300	15570	15670	15670	15570	881
621	20231106	090500	95866550	15680	15700	15700	15680	382
622	20231106	090400	89872250	15730	15750	15750	15730	410
623	20231106	090300	83420530	15800	15800	15800	15780	1373
624	20231106	090200	61738640	15790	15850	15880	15790	881
625	20231106	090100	47782810	15850	15920	15920	15810	485
626	20231106	090000	40087150	16000	16200	16200	15950	2479