KissMeData/060720/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193800	3184568350	15710	15710	15710	15710	2726
3	20231113	193700	3184568350	15710	15710	15710	15710	0
4	20231113	193600	3184568350	15710	15710	15710	15710	0
5	20231113	193500	3184568350	15710	15710	15710	15710	0
6	20231113	193400	3184568350	15710	15710	15710	15710	0
7	20231113	193300	3184568350	15710	15710	15710	15710	0
8	20231113	193200	3184568350	15710	15710	15710	15710	0
9	20231113	193100	3184568350	15710	15710	15710	15710	0
10	20231113	193000	3184568350	15710	15710	15710	15710	0
11	20231113	192900	3184568350	15710	15710	15710	15710	0
12	20231113	192800	3184568350	15710	15710	15710	15710	0
13	20231113	192700	3184568350	15710	15710	15710	15710	0
14	20231113	192600	3184568350	15710	15710	15710	15710	0
15	20231113	192500	3184568350	15710	15710	15710	15710	0
16	20231113	192400	3184568350	15710	15710	15710	15710	0
17	20231113	192300	3184568350	15710	15710	15710	15710	0
18	20231113	192200	3184568350	15710	15710	15710	15710	0
19	20231113	192100	3184568350	15710	15710	15710	15710	0
20	20231113	192000	3184568350	15710	15710	15710	15710	0
21	20231113	191900	3184568350	15710	15710	15710	15710	0
22	20231113	191800	3184568350	15710	15710	15710	15710	0
23	20231113	191700	3184568350	15710	15710	15710	15710	0
24	20231113	191600	3184568350	15710	15710	15710	15710	0
25	20231113	191500	3184568350	15710	15710	15710	15710	0
26	20231113	191400	3184568350	15710	15710	15710	15710	0
27	20231113	191300	3184568350	15710	15710	15710	15710	0
28	20231113	191200	3184568350	15710	15710	15710	15710	0
29	20231113	191100	3184568350	15710	15710	15710	15710	0
30	20231113	191000	3184568350	15710	15710	15710	15710	0
31	20231113	190900	3184568350	15710	15710	15710	15710	0
32	20231113	190800	3184568350	15710	15710	15710	15710	2726
33	20231113	190700	3184568350	15710	15710	15710	15710	0
34	20231113	190600	3184568350	15710	15710	15710	15710	0
35	20231113	190500	3184568350	15710	15710	15710	15710	0
36	20231113	190400	3184568350	15710	15710	15710	15710	0
37	20231113	190300	3184568350	15710	15710	15710	15710	0
38	20231113	190200	3184568350	15710	15710	15710	15710	0
39	20231113	190100	3184568350	15710	15710	15710	15710	0
40	20231113	190000	3184568350	15710	15710	15710	15710	0
41	20231113	185900	3184568350	15710	15710	15710	15710	0
42	20231113	185800	3184568350	15710	15710	15710	15710	0
43	20231113	185700	3184568350	15710	15710	15710	15710	0
44	20231113	185600	3184568350	15710	15710	15710	15710	0
45	20231113	185500	3184568350	15710	15710	15710	15710	0
46	20231113	185400	3184568350	15710	15710	15710	15710	0
47	20231113	185300	3184568350	15710	15710	15710	15710	0
48	20231113	185200	3184568350	15710	15710	15710	15710	0
49	20231113	185100	3184568350	15710	15710	15710	15710	0
50	20231113	185000	3184568350	15710	15710	15710	15710	0
51	20231113	184900	3184568350	15710	15710	15710	15710	0
52	20231113	184800	3184568350	15710	15710	15710	15710	0
53	20231113	184700	3184568350	15710	15710	15710	15710	0
54	20231113	184600	3184568350	15710	15710	15710	15710	0
55	20231113	184500	3184568350	15710	15710	15710	15710	0
56	20231113	184400	3184568350	15710	15710	15710	15710	0
57	20231113	184300	3184568350	15710	15710	15710	15710	0
58	20231113	184200	3184568350	15710	15710	15710	15710	0
59	20231113	184100	3184568350	15710	15710	15710	15710	0
60	20231113	184000	3184568350	15710	15710	15710	15710	0
61	20231113	183900	3184568350	15710	15710	15710	15710	0
62	20231113	183800	3184568350	15710	15710	15710	15710	2726
63	20231113	183700	3184568350	15710	15710	15710	15710	0
64	20231113	183600	3184568350	15710	15710	15710	15710	0
65	20231113	183500	3184568350	15710	15710	15710	15710	0
66	20231113	183400	3184568350	15710	15710	15710	15710	0
67	20231113	183300	3184568350	15710	15710	15710	15710	0
68	20231113	183200	3184568350	15710	15710	15710	15710	0
69	20231113	183100	3184568350	15710	15710	15710	15710	0
70	20231113	183000	3184568350	15710	15710	15710	15710	0
71	20231113	182900	3184568350	15710	15710	15710	15710	0
72	20231113	182800	3184568350	15710	15710	15710	15710	0
73	20231113	182700	3184568350	15710	15710	15710	15710	0
74	20231113	182600	3184568350	15710	15710	15710	15710	0
75	20231113	182500	3184568350	15710	15710	15710	15710	0
76	20231113	182400	3184568350	15710	15710	15710	15710	0
77	20231113	182300	3184568350	15710	15710	15710	15710	0
78	20231113	182200	3184568350	15710	15710	15710	15710	0
79	20231113	182100	3184568350	15710	15710	15710	15710	0
80	20231113	182000	3184568350	15710	15710	15710	15710	0
81	20231113	181900	3184568350	15710	15710	15710	15710	0
82	20231113	181800	3184568350	15710	15710	15710	15710	0
83	20231113	181700	3184568350	15710	15710	15710	15710	0
84	20231113	181600	3184568350	15710	15710	15710	15710	0
85	20231113	181500	3184568350	15710	15710	15710	15710	0
86	20231113	181400	3184568350	15710	15710	15710	15710	0
87	20231113	181300	3184568350	15710	15710	15710	15710	0
88	20231113	181200	3184568350	15710	15710	15710	15710	0
89	20231113	181100	3184568350	15710	15710	15710	15710	0
90	20231113	181000	3184568350	15710	15710	15710	15710	0
91	20231113	180900	3184568350	15710	15710	15710	15710	0
92	20231113	180800	3184568350	15710	15710	15710	15710	2726
93	20231113	180700	3184568350	15710	15710	15710	15710	0
94	20231113	180600	3184568350	15710	15710	15710	15710	0
95	20231113	180500	3184568350	15710	15710	15710	15710	0
96	20231113	180400	3184568350	15710	15710	15710	15710	0
97	20231113	180300	3184568350	15710	15710	15710	15710	0
98	20231113	180200	3184568350	15710	15710	15710	15710	0
99	20231113	180100	3184568350	15710	15710	15710	15710	0
100	20231113	180000	3184568350	15710	15710	15710	15710	0
101	20231113	175900	3184568350	15710	15710	15710	15710	0
102	20231113	175800	3184568350	15710	15710	15710	15710	0
103	20231113	175700	3184568350	15710	15710	15710	15710	0
104	20231113	175600	3184568350	15710	15710	15710	15710	0
105	20231113	175500	3184568350	15710	15710	15710	15710	0
106	20231113	175400	3184568350	15710	15710	15710	15710	0
107	20231113	175300	3184568350	15710	15710	15710	15710	0
108	20231113	175200	3184568350	15710	15710	15710	15710	0
109	20231113	175100	3184568350	15710	15710	15710	15710	0
110	20231113	175000	3184568350	15710	15710	15710	15710	0
111	20231113	174900	3184568350	15710	15710	15710	15710	0
112	20231113	174800	3184568350	15710	15710	15710	15710	0
113	20231113	174700	3184568350	15710	15710	15710	15710	0
114	20231113	174600	3184568350	15710	15710	15710	15710	0
115	20231113	174500	3184568350	15710	15710	15710	15710	0
116	20231113	174400	3184568350	15710	15710	15710	15710	0
117	20231113	174300	3184568350	15710	15710	15710	15710	0
118	20231113	174200	3184568350	15710	15710	15710	15710	0
119	20231113	174100	3184568350	15710	15710	15710	15710	0
120	20231113	174000	3184568350	15710	15710	15710	15710	0
121	20231113	173900	3184568350	15710	15710	15710	15710	0
122	20231113	173800	3184568350	15710	15710	15710	15710	2726
123	20231113	173700	3184568350	15710	15710	15710	15710	0
124	20231113	173600	3184568350	15710	15710	15710	15710	0
125	20231113	173500	3184568350	15710	15710	15710	15710	0
126	20231113	173400	3184568350	15710	15710	15710	15710	0
127	20231113	173300	3184568350	15710	15710	15710	15710	0
128	20231113	173200	3184568350	15710	15710	15710	15710	0
129	20231113	173100	3184568350	15710	15710	15710	15710	0
130	20231113	173000	3184568350	15710	15710	15710	15710	0
131	20231113	172900	3184568350	15710	15710	15710	15710	0
132	20231113	172800	3184568350	15710	15710	15710	15710	0
133	20231113	172700	3184568350	15710	15710	15710	15710	0
134	20231113	172600	3184568350	15710	15710	15710	15710	0
135	20231113	172500	3184568350	15710	15710	15710	15710	0
136	20231113	172400	3184568350	15710	15710	15710	15710	0
137	20231113	172300	3184568350	15710	15710	15710	15710	0
138	20231113	172200	3184568350	15710	15710	15710	15710	0
139	20231113	172100	3184568350	15710	15710	15710	15710	0
140	20231113	172000	3184568350	15710	15710	15710	15710	0
141	20231113	171900	3184568350	15710	15710	15710	15710	0
142	20231113	171800	3184568350	15710	15710	15710	15710	0
143	20231113	171700	3184568350	15710	15710	15710	15710	0
144	20231113	171600	3184568350	15710	15710	15710	15710	0
145	20231113	171500	3184568350	15710	15710	15710	15710	0
146	20231113	171400	3184568350	15710	15710	15710	15710	0
147	20231113	171300	3184568350	15710	15710	15710	15710	0
148	20231113	171200	3184568350	15710	15710	15710	15710	0
149	20231113	171100	3184568350	15710	15710	15710	15710	0
150	20231113	171000	3184568350	15710	15710	15710	15710	0
151	20231113	170900	3184568350	15710	15710	15710	15710	0
152	20231113	170800	3184568350	15710	15710	15710	15710	2726
153	20231113	170700	3184568350	15710	15710	15710	15710	0
154	20231113	170600	3184568350	15710	15710	15710	15710	0
155	20231113	170500	3184568350	15710	15710	15710	15710	0
156	20231113	170400	3184568350	15710	15710	15710	15710	0
157	20231113	170300	3184568350	15710	15710	15710	15710	0
158	20231113	170200	3184568350	15710	15710	15710	15710	0
159	20231113	170100	3184568350	15710	15710	15710	15710	0
160	20231113	170000	3184568350	15710	15710	15710	15710	0
161	20231113	165900	3184568350	15710	15710	15710	15710	0
162	20231113	165800	3184568350	15710	15710	15710	15710	0
163	20231113	165700	3184568350	15710	15710	15710	15710	0
164	20231113	165600	3184568350	15710	15710	15710	15710	0
165	20231113	165500	3184568350	15710	15710	15710	15710	0
166	20231113	165400	3184568350	15710	15710	15710	15710	0
167	20231113	165300	3184568350	15710	15710	15710	15710	0
168	20231113	165200	3184568350	15710	15710	15710	15710	0
169	20231113	165100	3184568350	15710	15710	15710	15710	0
170	20231113	165000	3184568350	15710	15710	15710	15710	0
171	20231113	164900	3184568350	15710	15710	15710	15710	0
172	20231113	164800	3184568350	15710	15710	15710	15710	0
173	20231113	164700	3184568350	15710	15710	15710	15710	0
174	20231113	164600	3184568350	15710	15710	15710	15710	0
175	20231113	164500	3184568350	15710	15710	15710	15710	0
176	20231113	164400	3184568350	15710	15710	15710	15710	0
177	20231113	164300	3184568350	15710	15710	15710	15710	0
178	20231113	164200	3184568350	15710	15710	15710	15710	0
179	20231113	164100	3184568350	15710	15710	15710	15710	0
180	20231113	164000	3184568350	15710	15710	15710	15710	0
181	20231113	163900	3184568350	15710	15710	15710	15710	0
182	20231113	163800	3184568350	15710	15710	15710	15710	2726
183	20231113	163700	3184568350	15710	15710	15710	15710	0
184	20231113	163600	3184568350	15710	15710	15710	15710	0
185	20231113	163500	3184568350	15710	15710	15710	15710	0
186	20231113	163400	3184568350	15710	15710	15710	15710	0
187	20231113	163300	3184568350	15710	15710	15710	15710	0
188	20231113	163200	3184568350	15710	15710	15710	15710	0
189	20231113	163100	3184568350	15710	15710	15710	15710	0
190	20231113	163000	3184568350	15710	15710	15710	15710	0
191	20231113	162900	3184568350	15710	15710	15710	15710	0
192	20231113	162800	3184568350	15710	15710	15710	15710	0
193	20231113	162700	3184568350	15710	15710	15710	15710	0
194	20231113	162600	3184568350	15710	15710	15710	15710	0
195	20231113	162500	3184568350	15710	15710	15710	15710	0
196	20231113	162400	3184568350	15710	15710	15710	15710	0
197	20231113	162300	3184568350	15710	15710	15710	15710	0
198	20231113	162200	3184568350	15710	15710	15710	15710	0
199	20231113	162100	3184568350	15710	15710	15710	15710	0
200	20231113	162000	3184568350	15710	15710	15710	15710	0
201	20231113	161900	3184568350	15710	15710	15710	15710	0
202	20231113	161800	3184568350	15710	15710	15710	15710	0
203	20231113	161700	3184568350	15710	15710	15710	15710	0
204	20231113	161600	3184568350	15710	15710	15710	15710	0
205	20231113	161500	3184568350	15710	15710	15710	15710	0
206	20231113	161400	3184568350	15710	15710	15710	15710	0
207	20231113	161300	3184568350	15710	15710	15710	15710	0
208	20231113	161200	3184568350	15710	15710	15710	15710	0
209	20231113	161100	3184568350	15710	15710	15710	15710	0
210	20231113	161000	3184568350	15710	15710	15710	15710	0
211	20231113	160900	3184568350	15710	15710	15710	15710	0
212	20231113	160800	3184568350	15710	15710	15710	15710	2726
213	20231113	160700	3184568350	15710	15710	15710	15710	0
214	20231113	160600	3184568350	15710	15710	15710	15710	0
215	20231113	160500	3184568350	15710	15710	15710	15710	0
216	20231113	160400	3184568350	15710	15710	15710	15710	0
217	20231113	160300	3184568350	15710	15710	15710	15710	0
218	20231113	160200	3184568350	15710	15710	15710	15710	0
219	20231113	160100	3184568350	15710	15710	15710	15710	0
220	20231113	160000	3184568350	15710	15710	15710	15710	0
221	20231113	155900	3184568350	15710	15710	15710	15710	0
222	20231113	155800	3184568350	15710	15710	15710	15710	0
223	20231113	155700	3184568350	15710	15710	15710	15710	0
224	20231113	155600	3184568350	15710	15710	15710	15710	0
225	20231113	155500	3184568350	15710	15710	15710	15710	0
226	20231113	155400	3184568350	15710	15710	15710	15710	0
227	20231113	155300	3184568350	15710	15710	15710	15710	0
228	20231113	155200	3184568350	15710	15710	15710	15710	0
229	20231113	155100	3184568350	15710	15710	15710	15710	0
230	20231113	155000	3184568350	15710	15710	15710	15710	0
231	20231113	154900	3184568350	15710	15710	15710	15710	0
232	20231113	154800	3184568350	15710	15710	15710	15710	0
233	20231113	154700	3184568350	15710	15710	15710	15710	0
234	20231113	154600	3184568350	15710	15710	15710	15710	0
235	20231113	154500	3184568350	15710	15710	15710	15710	0
236	20231113	154400	3184568350	15710	15710	15710	15710	0
237	20231113	154300	3184568350	15710	15710	15710	15710	0
238	20231113	154200	3184568350	15710	15710	15710	15710	0
239	20231113	154100	3184568350	15710	15710	15710	15710	0
240	20231113	154000	3184568350	15710	15710	15710	15710	0
241	20231113	153900	3184568350	15710	15710	15710	15710	0
242	20231113	153800	3184568350	15710	15710	15710	15710	2726
243	20231113	153700	3184568350	15710	15710	15710	15710	0
244	20231113	153600	3184568350	15710	15710	15710	15710	0
245	20231113	153500	3184568350	15710	15710	15710	15710	0
246	20231113	153400	3184568350	15710	15710	15710	15710	0
247	20231113	153300	3184568350	15710	15710	15710	15710	0
248	20231113	153200	3184568350	15710	15710	15710	15710	0
249	20231113	153100	3184568350	15710	15710	15710	15710	0
250	20231113	153000	3184568350	15710	15710	15710	15710	2726
251	20231113	152900	3141742890	15670	15670	15670	15670	0
252	20231113	152800	3141742890	15670	15670	15670	15670	0
253	20231113	152700	3141742890	15670	15670	15670	15670	0
254	20231113	152600	3141742890	15670	15670	15670	15670	0
255	20231113	152500	3141742890	15670	15670	15670	15670	0
256	20231113	152400	3141742890	15670	15670	15670	15670	0
257	20231113	152300	3141742890	15670	15670	15670	15670	0
258	20231113	152200	3141742890	15670	15670	15670	15670	0
259	20231113	152100	3141742890	15670	15670	15670	15670	0
260	20231113	152000	3141742890	15670	15670	15670	15670	0
261	20231113	151900	3141742890	15670	15690	15690	15670	824
262	20231113	151800	3128821760	15690	15680	15690	15680	387
263	20231113	151700	3122752230	15690	15680	15690	15680	279
264	20231113	151600	3118377450	15680	15680	15680	15650	571
265	20231113	151500	3109432460	15680	15670	15680	15660	530
266	20231113	151400	3101127840	15670	15670	15670	15660	392
267	20231113	151300	3094989010	15670	15670	15670	15660	171
268	20231113	151200	3092310940	15670	15670	15670	15660	184
269	20231113	151100	3089429370	15660	15660	15670	15650	475
270	20231113	151000	3081994100	15660	15660	15660	15650	44
271	20231113	150900	3081305070	15650	15650	15650	15650	0
272	20231113	150800	3081305070	15650	15670	15670	15650	159
273	20231113	150700	3078815950	15650	15670	15670	15650	148
274	20231113	150600	3076498090	15680	15660	15680	15660	9
275	20231113	150500	3076357010	15660	15660	15660	15660	1
276	20231113	150400	3076341350	15650	15670	15670	15650	295
277	20231113	150300	3071719120	15660	15660	15660	15660	513
278	20231113	150200	3063685540	15660	15650	15660	15650	165
279	20231113	150100	3061102630	15640	15660	15660	15640	239
280	20231113	150000	3057361850	15650	15650	15650	15650	72
281	20231113	145900	3056235050	15640	15650	15650	15640	80
282	20231113	145800	3054983570	15640	15660	15660	15640	129
283	20231113	145700	3052964510	15660	15640	15660	15630	346
284	20231113	145600	3047552820	15630	15640	15640	15630	142
285	20231113	145500	3045332870	15630	15660	15660	15630	206
286	20231113	145400	3042112170	15670	15640	15670	15640	172
287	20231113	145300	3039419180	15640	15660	15660	15640	75
288	20231113	145200	3038245180	15630	15660	15660	15630	97
289	20231113	145100	3036727570	15630	15640	15640	15630	136
290	20231113	145000	3034600880	15640	15640	15640	15630	84
291	20231113	144900	3033287200	15640	15630	15640	15630	64
292	20231113	144800	3032286780	15630	15630	15640	15630	63
293	20231113	144700	3031301870	15630	15640	15640	15630	120
294	20231113	144600	3029425650	15630	15630	15630	15620	823
295	20231113	144500	3016562570	15630	15640	15670	15630	1010
296	20231113	144400	3000765940	15660	15660	15660	15640	717
297	20231113	144300	2989545690	15650	15650	15650	15650	8
298	20231113	144200	2989420490	15650	15670	15670	15650	281
299	20231113	144100	2985021150	15660	15670	15690	15650	3062
300	20231113	144000	2937095200	15660	15660	15660	15660	214
301	20231113	143900	2933743960	15670	15670	15670	15670	74
302	20231113	143800	2932584380	15690	15670	15690	15670	292
303	20231113	143700	2928008520	15680	15680	15680	15680	45
304	20231113	143600	2927302920	15680	15680	15680	15680	30
305	20231113	143500	2926832520	15680	15680	15680	15680	0
306	20231113	143400	2926832520	15680	15680	15680	15680	11
307	20231113	143300	2926660040	15680	15680	15680	15680	223
308	20231113	143200	2923163400	15670	15670	15670	15670	0
309	20231113	143100	2923163400	15670	15680	15680	15670	203
310	20231113	143000	2919981010	15680	15700	15700	15680	324
311	20231113	142900	2914900330	15700	15700	15710	15700	45
312	20231113	142800	2914193820	15710	15700	15710	15700	76
313	20231113	142700	2913000390	15700	15710	15710	15700	531
314	20231113	142600	2904663450	15700	15720	15720	15700	316
315	20231113	142500	2899699630	15720	15730	15730	15710	297
316	20231113	142400	2895032010	15740	15740	15740	15730	282
317	20231113	142300	2890593340	15740	15740	15740	15710	61
318	20231113	142200	2889633230	15740	15710	15740	15710	502
319	20231113	142100	2881735150	15720	15720	15720	15720	1
320	20231113	142000	2881719430	15700	15700	15710	15700	177
321	20231113	141900	2878940310	15690	15680	15690	15680	311
322	20231113	141800	2874060930	15670	15650	15670	15640	973
323	20231113	141700	2858828040	15650	15640	15650	15640	360
324	20231113	141600	2853197420	15640	15650	15650	15640	62
325	20231113	141500	2852227510	15640	15640	15640	15640	258
326	20231113	141400	2848192390	15650	15650	15650	15650	22
327	20231113	141300	2847848090	15640	15640	15640	15640	37
328	20231113	141200	2847269410	15640	15640	15640	15640	496
329	20231113	141100	2839511970	15640	15640	15640	15640	22
330	20231113	141000	2839167890	15640	15640	15640	15640	12
331	20231113	140900	2838980210	15640	15640	15640	15640	335
332	20231113	140800	2833740810	15650	15640	15650	15640	30
333	20231113	140700	2833271390	15650	15650	15650	15650	124
334	20231113	140600	2831330790	15650	15650	15650	15650	180
335	20231113	140500	2828513790	15650	15650	15650	15650	22
336	20231113	140400	2828169490	15650	15650	15650	15650	43
337	20231113	140300	2827496540	15650	15650	15650	15650	23
338	20231113	140200	2827136590	15640	15650	15650	15640	22
339	20231113	140100	2826792500	15650	15650	15650	15630	409
340	20231113	140000	2820391810	15630	15640	15640	15620	903
341	20231113	135900	2806278700	15640	15650	15650	15630	1420
342	20231113	135800	2784070540	15650	15660	15660	15650	1367
343	20231113	135700	2762674730	15660	15660	15670	15660	870
344	20231113	135600	2749049800	15670	15670	15670	15670	22
345	20231113	135500	2748705060	15680	15670	15680	15670	143
346	20231113	135400	2746463950	15680	15670	15680	15670	31
347	20231113	135300	2745977950	15670	15680	15680	15670	128
348	20231113	135200	2743972160	15680	15680	15680	15680	233
349	20231113	135100	2740318720	15690	15690	15690	15690	23
350	20231113	135000	2739957850	15700	15710	15710	15700	265
351	20231113	134900	2735797100	15720	15720	15720	15720	22
352	20231113	134800	2735451260	15710	15720	15720	15710	192
353	20231113	134700	2732433070	15720	15720	15720	15720	68
354	20231113	134600	2731364110	15720	15720	15720	15720	4
355	20231113	134500	2731301230	15720	15720	15720	15720	23
356	20231113	134400	2730939670	15710	15720	15720	15710	52
357	20231113	134300	2730122710	15730	15730	15740	15720	225
358	20231113	134200	2726584310	15720	15720	15720	15720	24
359	20231113	134100	2726207030	15710	15690	15710	15690	444
360	20231113	134000	2719233790	15690	15690	15690	15690	37
361	20231113	133900	2718653260	15680	15680	15680	15680	149
362	20231113	133800	2716316940	15670	15670	15670	15670	130
363	20231113	133700	2714279840	15660	15660	15660	15660	111
364	20231113	133600	2712541580	15660	15650	15660	15650	169
365	20231113	133500	2709896720	15650	15650	15650	15650	266
366	20231113	133400	2705733820	15650	15660	15660	15650	39
367	20231113	133300	2705123250	15660	15670	15670	15660	718
368	20231113	133200	2693878230	15680	15670	15680	15670	66
369	20231113	133100	2692843780	15680	15670	15680	15670	58
370	20231113	133000	2691934700	15670	15670	15670	15670	114
371	20231113	132900	2690148320	15680	15670	15680	15670	45
372	20231113	132800	2689442940	15680	15670	15680	15670	62
373	20231113	132700	2688471150	15680	15690	15690	15660	944
374	20231113	132600	2673672920	15680	15690	15690	15680	71
375	20231113	132500	2672559300	15690	15690	15690	15690	0
376	20231113	132400	2672559300	15690	15700	15700	15690	229
377	20231113	132300	2668965550	15700	15710	15710	15700	24
378	20231113	132200	2668588520	15710	15710	15710	15710	31
379	20231113	132100	2668101510	15710	15710	15710	15710	145
380	20231113	132000	2665823560	15700	15690	15700	15690	236
381	20231113	131900	2662120480	15690	15680	15690	15680	50
382	20231113	131800	2661336060	15680	15700	15700	15680	196
383	20231113	131700	2658260710	15700	15690	15700	15690	122
384	20231113	131600	2656345650	15690	15700	15700	15690	70
385	20231113	131500	2655247130	15690	15690	15690	15690	82
386	20231113	131400	2653960550	15690	15690	15690	15680	62
387	20231113	131300	2652988220	15690	15700	15700	15690	44
388	20231113	131200	2652297640	15710	15690	15710	15680	93
389	20231113	131100	2650838420	15680	15680	15680	15680	0
390	20231113	131000	2650838420	15680	15700	15700	15680	300
391	20231113	130900	2646132570	15710	15710	15710	15710	46
392	20231113	130800	2645409910	15710	15710	15710	15710	0
393	20231113	130700	2645409910	15710	15710	15710	15710	0
394	20231113	130600	2645409910	15710	15700	15710	15700	37
395	20231113	130500	2644828790	15690	15730	15730	15690	11
396	20231113	130400	2644656080	15730	15730	15730	15730	50
397	20231113	130300	2643869580	15730	15700	15730	15690	152
398	20231113	130200	2641481320	15680	15680	15680	15680	0
399	20231113	130100	2641481320	15680	15680	15680	15680	0
400	20231113	130000	2641481320	15680	15700	15700	15680	209
401	20231113	125900	2638204010	15690	15690	15690	15690	20
402	20231113	125800	2637890210	15700	15690	15700	15690	638
403	20231113	125700	2627877990	15710	15720	15720	15710	120
404	20231113	125600	2625991890	15720	15720	15720	15720	23
405	20231113	125500	2625630330	15710	15720	15720	15710	139
406	20231113	125400	2623446420	15740	15740	15740	15740	5
407	20231113	125300	2623367720	15720	15730	15740	15720	560
408	20231113	125200	2614559400	15730	15730	15730	15730	200
409	20231113	125100	2611413400	15740	15740	15740	15730	514
410	20231113	125000	2603327460	15750	15750	15750	15740	470
411	20231113	124900	2595924970	15740	15740	15740	15740	1
412	20231113	124800	2595909230	15730	15740	15740	15730	77
413	20231113	124700	2594697620	15740	15740	15740	15730	144
414	20231113	124600	2592431160	15740	15710	15740	15700	537
415	20231113	124500	2583999960	15700	15700	15700	15700	0
416	20231113	124400	2583999960	15700	15700	15700	15700	9
417	20231113	124300	2583858660	15690	15700	15740	15690	215
418	20231113	124200	2580483040	15720	15730	15730	15700	2848
419	20231113	124100	2535731260	15710	15740	15740	15710	383
420	20231113	124000	2529712560	15720	15710	15720	15710	307
421	20231113	123900	2524886570	15720	15720	15720	15710	166
422	20231113	123800	2522277340	15710	15710	15710	15710	5
423	20231113	123700	2522198790	15720	15690	15720	15690	146
424	20231113	123600	2519903940	15700	15720	15720	15700	32
425	20231113	123500	2519401340	15690	15690	15690	15690	0
426	20231113	123400	2519401340	15690	15690	15690	15690	0
427	20231113	123300	2519401340	15690	15710	15710	15690	109
428	20231113	123200	2517690060	15700	15710	15750	15700	37
429	20231113	123100	2517108240	15690	15700	15700	15690	100
430	20231113	123000	2515539120	15710	15690	15710	15680	234
431	20231113	122900	2511867820	15680	15680	15680	15680	27
432	20231113	122800	2511444460	15680	15680	15680	15680	35
433	20231113	122700	2510895660	15690	15690	15690	15690	157
434	20231113	122600	2508432330	15640	15680	15690	15640	606
435	20231113	122500	2498943130	15680	15680	15680	15680	123
436	20231113	122400	2497014490	15660	15660	15660	15660	0
437	20231113	122300	2497014490	15660	15660	15660	15660	9
438	20231113	122200	2496873550	15660	15660	15660	15660	3
439	20231113	122100	2496826570	15650	15650	15650	15650	2
440	20231113	122000	2496795270	15640	15650	15650	15640	30
441	20231113	121900	2496325840	15640	15680	15680	15640	31
442	20231113	121800	2495840960	15630	15640	15680	15630	567
443	20231113	121700	2486976710	15630	15640	15640	15630	99
444	20231113	121600	2485428950	15640	15620	15640	15620	387
445	20231113	121500	2479383990	15620	15620	15620	15620	30
446	20231113	121400	2478915390	15620	15630	15640	15610	2217
447	20231113	121300	2444301920	15630	15640	15640	15630	24
448	20231113	121200	2443926790	15610	15630	15630	15610	431
449	20231113	121100	2437195450	15620	15630	15630	15620	168
450	20231113	121000	2434570750	15640	15640	15640	15640	47
451	20231113	120900	2433835670	15650	15650	15650	15650	24
452	20231113	120800	2433460070	15670	15660	15670	15660	51
453	20231113	120700	2432661320	15660	15660	15660	15660	262
454	20231113	120600	2428558400	15660	15660	15660	15660	1
455	20231113	120500	2428542740	15660	15640	15660	15640	64
456	20231113	120400	2427541460	15620	15650	15650	15620	1179
457	20231113	120300	2409107810	15650	15650	15650	15640	206
458	20231113	120200	2405884000	15650	15650	15660	15650	510
459	20231113	120100	2397902280	15660	15670	15670	15660	131
460	20231113	120000	2395850540	15690	15690	15690	15690	0
461	20231113	115900	2395850540	15690	15670	15690	15670	23
462	20231113	115800	2395490110	15680	15680	15680	15680	1
463	20231113	115700	2395474430	15690	15680	15690	15680	641
464	20231113	115600	2385423520	15660	15670	15670	15660	1914
465	20231113	115500	2355449380	15670	15690	15690	15670	2909
466	20231113	115400	2309844740	15700	15690	15700	15690	68
467	20231113	115300	2308777590	15700	15710	15710	15700	323
468	20231113	115200	2303706270	15700	15730	15730	15700	45
469	20231113	115100	2302999280	15700	15710	15710	15700	80
470	20231113	115000	2301743160	15710	15720	15720	15710	38
471	20231113	114900	2301145960	15750	15750	15750	15750	0
472	20231113	114800	2301145960	15750	15700	15750	15700	19
473	20231113	114700	2300847160	15710	15710	15710	15710	264
474	20231113	114600	2296699720	15710	15710	15710	15710	318
475	20231113	114500	2291703940	15690	15690	15690	15690	23
476	20231113	114400	2291343070	15720	15700	15720	15690	123
477	20231113	114300	2289412950	15740	15700	15740	15690	1410
478	20231113	114200	2267285370	15710	15720	15720	15700	295
479	20231113	114100	2262651270	15750	15720	15750	15710	61
480	20231113	114000	2261692330	15710	15720	15720	15710	38
481	20231113	113900	2261095120	15720	15720	15720	15720	330
482	20231113	113800	2255907520	15720	15720	15720	15720	0
483	20231113	113700	2255907520	15720	15730	15730	15710	69
484	20231113	113600	2254822990	15730	15730	15730	15730	25
485	20231113	113500	2254429740	15760	15760	15760	15760	0
486	20231113	113400	2254429740	15760	15720	15760	15720	70
487	20231113	113300	2253326900	15720	15720	15720	15720	22
488	20231113	113200	2252981060	15700	15710	15710	15700	132
489	20231113	113100	2250908440	15760	15700	15760	15700	106
490	20231113	113000	2249243880	15700	15710	15720	15700	91
491	20231113	112900	2247814390	15710	15710	15710	15710	0
492	20231113	112800	2247814390	15710	15710	15710	15700	408
493	20231113	112700	2241407590	15710	15730	15730	15710	86
494	20231113	112600	2240055670	15730	15730	15730	15730	0
495	20231113	112500	2240055670	15730	15720	15730	15720	130
496	20231113	112400	2238011830	15700	15710	15710	15700	50
497	20231113	112300	2237226560	15710	15710	15710	15710	0
498	20231113	112200	2237226560	15710	15710	15710	15700	82
499	20231113	112100	2235938890	15710	15710	15710	15710	96
500	20231113	112000	2234430730	15700	15730	15770	15700	2090
501	20231113	111900	2201591990	15730	15760	15760	15730	860
502	20231113	111800	2188056950	15760	15770	15770	15760	52
503	20231113	111700	2187236930	15770	15770	15770	15770	1
504	20231113	111600	2187221160	15740	15760	15760	15740	1168
505	20231113	111500	2168828100	15780	15760	15780	15760	405
506	20231113	111400	2162445280	15770	15770	15770	15770	228
507	20231113	111300	2158849720	15780	15770	15780	15770	31
508	20231113	111200	2158360630	15780	15780	15780	15780	0
509	20231113	111100	2158360630	15780	15780	15780	15780	144
510	20231113	111000	2156088310	15780	15780	15780	15780	0
511	20231113	110900	2156088310	15780	15780	15780	15780	122
512	20231113	110800	2154163150	15770	15770	15770	15770	65
513	20231113	110700	2153138100	15770	15780	15780	15770	243
514	20231113	110600	2149305760	15780	15780	15780	15780	306
515	20231113	110500	2144477080	15790	15800	15800	15790	404
516	20231113	110400	2138096130	15800	15820	15820	15800	423
517	20231113	110300	2131409950	15820	15820	15820	15820	68
518	20231113	110200	2130334190	15830	15830	15830	15830	195
519	20231113	110100	2127247340	15840	15840	15840	15840	284
520	20231113	110000	2122748780	15840	15840	15840	15840	91
521	20231113	105900	2121307340	15840	15850	15850	15840	149
522	20231113	105800	2118945700	15860	15850	15860	15850	233
523	20231113	105700	2115252360	15840	15840	15840	15840	1
524	20231113	105600	2115236520	15840	15850	15850	15830	122
525	20231113	105500	2113303400	15850	15850	15850	15840	56
526	20231113	105400	2112415850	15840	15850	15850	15840	410
527	20231113	105300	2105919040	15840	15840	15840	15840	122
528	20231113	105200	2103986560	15830	15820	15830	15820	12
529	20231113	105100	2103796690	15820	15810	15820	15800	47
530	20231113	105000	2103053790	15800	15800	15800	15800	0
531	20231113	104900	2103053790	15800	15800	15800	15800	16
532	20231113	104800	2102800990	15800	15800	15800	15800	5
533	20231113	104700	2102721990	15800	15810	15810	15800	505
534	20231113	104600	2094742770	15800	15800	15800	15800	0
535	20231113	104500	2094742770	15800	15800	15800	15800	9
536	20231113	104400	2094600570	15840	15840	15840	15840	0
537	20231113	104300	2094600570	15840	15780	15840	15770	140
538	20231113	104200	2092390850	15770	15770	15770	15770	42
539	20231113	104100	2091728510	15780	15820	15820	15780	304
540	20231113	104000	2086924740	15840	15840	15840	15840	7
541	20231113	103900	2086813860	15810	15800	15810	15800	142
542	20231113	103800	2084568860	15810	15800	15840	15800	80
543	20231113	103700	2083303810	15800	15810	15810	15790	242
544	20231113	103600	2079479380	15810	15790	15810	15790	261
545	20231113	103500	2075357450	15790	15820	15830	15790	344
546	20231113	103400	2069919000	15800	15800	15800	15800	0
547	20231113	103300	2069919000	15800	15790	15800	15790	173
548	20231113	103200	2067186700	15790	15790	15790	15790	1
549	20231113	103100	2067170910	15730	15730	15750	15720	568
550	20231113	103000	2058228370	15730	15720	15730	15710	269
551	20231113	102900	2054001030	15740	15720	15740	15720	36
552	20231113	102800	2053434810	15710	15710	15720	15710	81
553	20231113	102700	2052162000	15710	15690	15710	15690	120
554	20231113	102600	2050279100	15690	15690	15690	15690	43
555	20231113	102500	2049604430	15690	15690	15690	15690	2
556	20231113	102400	2049573050	15680	15670	15680	15670	24
557	20231113	102300	2049196830	15670	15680	15680	15670	125
558	20231113	102200	2047237040	15670	15690	15700	15670	1292
559	20231113	102100	2026980430	15700	15720	15720	15690	1411
560	20231113	102000	2004824590	15720	15730	15730	15720	61
561	20231113	101900	2003865450	15710	15710	15710	15710	53
562	20231113	101800	2003032820	15710	15730	15730	15710	180
563	20231113	101700	2000201800	15710	15730	15730	15710	80
564	20231113	101600	1998944250	15730	15730	15730	15730	0
565	20231113	101500	1998944250	15730	15720	15730	15720	430
566	20231113	101400	1992183660	15680	15690	15690	15680	894
567	20231113	101300	1978165720	15680	15730	15750	15670	2183
568	20231113	101200	1943892260	15740	15760	15760	15740	1610
569	20231113	101100	1918547950	15750	15770	15770	15750	493
570	20231113	101000	1910782560	15770	15780	15780	15770	46
571	20231113	100900	1910056880	15790	15780	15790	15780	2
572	20231113	100800	1910025310	15790	15800	15800	15750	5552
573	20231113	100700	1822455970	15800	15830	15830	15800	3974
574	20231113	100600	1759606060	15840	15840	15840	15840	20
575	20231113	100500	1759289260	15840	15840	15840	15830	23
576	20231113	100400	1758924950	15840	15840	15850	15840	301
577	20231113	100300	1754156870	15840	15840	15840	15840	9
578	20231113	100200	1754014310	15830	15850	15850	15830	1000
579	20231113	100100	1738170770	15850	15870	15870	15850	654
580	20231113	100000	1727797770	15880	15910	15920	15880	867
581	20231113	095900	1714013820	15920	15920	15920	15910	92
582	20231113	095800	1712549220	15910	15910	15910	15910	76
583	20231113	095700	1711340060	15900	15910	15910	15900	82
584	20231113	095600	1710035540	15900	15920	15920	15900	348
585	20231113	095500	1704500040	15930	15930	15930	15920	139
586	20231113	095400	1702286160	15930	15940	15940	15930	60
587	20231113	095300	1701330300	15940	15940	15950	15940	438
588	20231113	095200	1694348560	15940	15940	15950	15940	127
589	20231113	095100	1692324170	15940	15940	15950	15940	221
590	20231113	095000	1688801420	15950	15950	15950	15940	166
591	20231113	094900	1686154710	15950	15940	15950	15940	20
592	20231113	094800	1685835800	15950	15960	15960	15940	67
593	20231113	094700	1684767140	15960	15990	15990	15960	918
594	20231113	094600	1670112300	15980	15980	15990	15980	327
595	20231113	094500	1664886670	15980	15960	15980	15940	582
596	20231113	094400	1655597340	15960	15930	15960	15930	705
597	20231113	094300	1644354200	15930	15930	15930	15930	42
598	20231113	094200	1643685140	15880	15890	15890	15880	28
599	20231113	094100	1643240280	15920	15900	15920	15890	1360
600	20231113	094000	1621599190	15920	15890	15920	15860	106
601	20231113	093900	1619915470	15860	15870	15880	15850	614
602	20231113	093800	1610171540	15850	15870	15870	15850	9
603	20231113	093700	1610028860	15850	15870	15870	15850	17
604	20231113	093600	1609759370	15870	15850	15880	15830	281
605	20231113	093500	1605301820	15880	15830	15880	15820	175
606	20231113	093400	1602529060	15830	15840	15840	15830	243
607	20231113	093300	1598681670	15890	15860	15890	15840	3074
608	20231113	093200	1549958910	15850	15820	15890	15820	172
609	20231113	093100	1547237770	15820	15830	15850	15820	1258
610	20231113	093000	1527323290	15820	15840	15850	15820	1821
611	20231113	092900	1498493110	15850	15850	15850	15820	901
612	20231113	092800	1484237450	15850	15910	15920	15810	10159
613	20231113	092700	1322844880	15920	15930	15960	15920	1256
614	20231113	092600	1302843210	15920	16020	16020	15920	7362
615	20231113	092500	1185357240	16040	16010	16040	16000	2475
616	20231113	092400	1145753740	16010	16040	16040	16010	373
617	20231113	092300	1139781410	16040	16000	16040	16000	1847
618	20231113	092200	1110205010	16000	16020	16040	15990	2871
619	20231113	092100	1064226440	16010	15990	16010	15990	1963
620	20231113	092000	1032820460	16000	15990	16000	15990	849
621	20231113	091900	1019239040	16000	15980	16000	15980	1722
622	20231113	091800	991714910	15990	15990	16000	15990	619
623	20231113	091700	981816830	15990	16010	16010	15990	1389
624	20231113	091600	959599520	16000	15990	16030	15990	2747
625	20231113	091500	915626790	15990	16010	16020	15990	1719
626	20231113	091400	888123590	16020	15990	16020	15990	1200
627	20231113	091300	868926660	16000	15990	16010	15990	1776
628	20231113	091200	840512130	15990	16030	16030	15990	565
629	20231113	091100	831465780	16030	15980	16030	15970	4614
630	20231113	091000	757639130	15980	16000	16000	15980	695
631	20231113	090900	746523060	16000	15940	16000	15940	2694
632	20231113	090800	703470830	15940	15990	15990	15920	4583
633	20231113	090700	630323030	16000	16000	16010	15970	752
634	20231113	090600	618290660	16000	16020	16030	16000	2421
635	20231113	090500	579514690	16020	16030	16030	16010	3030
636	20231113	090400	530962700	16030	16080	16080	16030	2132
637	20231113	090300	496739120	16070	16060	16110	16040	4815
638	20231113	090200	419282450	16060	16040	16070	16020	4683
639	20231113	090100	344134080	16040	15950	16040	15950	6322
640	20231113	090000	242931480	15960	15900	15970	15880	15277