KissMeData/065510/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194100	2444084830	15110	15110	15110	15110	1471
3	20231106	194000	2444084830	15110	15110	15110	15110	0
4	20231106	193900	2444084830	15110	15110	15110	15110	0
5	20231106	193800	2444084830	15110	15110	15110	15110	0
6	20231106	193700	2444084830	15110	15110	15110	15110	0
7	20231106	193600	2444084830	15110	15110	15110	15110	0
8	20231106	193500	2444084830	15110	15110	15110	15110	0
9	20231106	193400	2444084830	15110	15110	15110	15110	0
10	20231106	193300	2444084830	15110	15110	15110	15110	0
11	20231106	193200	2444084830	15110	15110	15110	15110	0
12	20231106	193100	2444084830	15110	15110	15110	15110	0
13	20231106	193000	2444084830	15110	15110	15110	15110	0
14	20231106	192900	2444084830	15110	15110	15110	15110	0
15	20231106	192800	2444084830	15110	15110	15110	15110	0
16	20231106	192700	2444084830	15110	15110	15110	15110	0
17	20231106	192600	2444084830	15110	15110	15110	15110	0
18	20231106	192500	2444084830	15110	15110	15110	15110	0
19	20231106	192400	2444084830	15110	15110	15110	15110	0
20	20231106	192300	2444084830	15110	15110	15110	15110	0
21	20231106	192200	2444084830	15110	15110	15110	15110	0
22	20231106	192100	2444084830	15110	15110	15110	15110	0
23	20231106	192000	2444084830	15110	15110	15110	15110	0
24	20231106	191900	2444084830	15110	15110	15110	15110	0
25	20231106	191800	2444084830	15110	15110	15110	15110	0
26	20231106	191700	2444084830	15110	15110	15110	15110	0
27	20231106	191600	2444084830	15110	15110	15110	15110	0
28	20231106	191500	2444084830	15110	15110	15110	15110	0
29	20231106	191400	2444084830	15110	15110	15110	15110	0
30	20231106	191300	2444084830	15110	15110	15110	15110	0
31	20231106	191200	2444084830	15110	15110	15110	15110	0
32	20231106	191100	2444084830	15110	15110	15110	15110	1471
33	20231106	191000	2444084830	15110	15110	15110	15110	0
34	20231106	190900	2444084830	15110	15110	15110	15110	0
35	20231106	190800	2444084830	15110	15110	15110	15110	0
36	20231106	190700	2444084830	15110	15110	15110	15110	0
37	20231106	190600	2444084830	15110	15110	15110	15110	0
38	20231106	190500	2444084830	15110	15110	15110	15110	0
39	20231106	190400	2444084830	15110	15110	15110	15110	0
40	20231106	190300	2444084830	15110	15110	15110	15110	0
41	20231106	190200	2444084830	15110	15110	15110	15110	0
42	20231106	190100	2444084830	15110	15110	15110	15110	0
43	20231106	190000	2444084830	15110	15110	15110	15110	0
44	20231106	185900	2444084830	15110	15110	15110	15110	0
45	20231106	185800	2444084830	15110	15110	15110	15110	0
46	20231106	185700	2444084830	15110	15110	15110	15110	0
47	20231106	185600	2444084830	15110	15110	15110	15110	0
48	20231106	185500	2444084830	15110	15110	15110	15110	0
49	20231106	185400	2444084830	15110	15110	15110	15110	0
50	20231106	185300	2444084830	15110	15110	15110	15110	0
51	20231106	185200	2444084830	15110	15110	15110	15110	0
52	20231106	185100	2444084830	15110	15110	15110	15110	0
53	20231106	185000	2444084830	15110	15110	15110	15110	0
54	20231106	184900	2444084830	15110	15110	15110	15110	0
55	20231106	184800	2444084830	15110	15110	15110	15110	0
56	20231106	184700	2444084830	15110	15110	15110	15110	0
57	20231106	184600	2444084830	15110	15110	15110	15110	0
58	20231106	184500	2444084830	15110	15110	15110	15110	0
59	20231106	184400	2444084830	15110	15110	15110	15110	0
60	20231106	184300	2444084830	15110	15110	15110	15110	0
61	20231106	184200	2444084830	15110	15110	15110	15110	0
62	20231106	184100	2444084830	15110	15110	15110	15110	1471
63	20231106	184000	2444084830	15110	15110	15110	15110	0
64	20231106	183900	2444084830	15110	15110	15110	15110	0
65	20231106	183800	2444084830	15110	15110	15110	15110	0
66	20231106	183700	2444084830	15110	15110	15110	15110	0
67	20231106	183600	2444084830	15110	15110	15110	15110	0
68	20231106	183500	2444084830	15110	15110	15110	15110	0
69	20231106	183400	2444084830	15110	15110	15110	15110	0
70	20231106	183300	2444084830	15110	15110	15110	15110	0
71	20231106	183200	2444084830	15110	15110	15110	15110	0
72	20231106	183100	2444084830	15110	15110	15110	15110	0
73	20231106	183000	2444084830	15110	15110	15110	15110	0
74	20231106	182900	2444084830	15110	15110	15110	15110	0
75	20231106	182800	2444084830	15110	15110	15110	15110	0
76	20231106	182700	2444084830	15110	15110	15110	15110	0
77	20231106	182600	2444084830	15110	15110	15110	15110	0
78	20231106	182500	2444084830	15110	15110	15110	15110	0
79	20231106	182400	2444084830	15110	15110	15110	15110	0
80	20231106	182300	2444084830	15110	15110	15110	15110	0
81	20231106	182200	2444084830	15110	15110	15110	15110	0
82	20231106	182100	2444084830	15110	15110	15110	15110	0
83	20231106	182000	2444084830	15110	15110	15110	15110	0
84	20231106	181900	2444084830	15110	15110	15110	15110	0
85	20231106	181800	2444084830	15110	15110	15110	15110	0
86	20231106	181700	2444084830	15110	15110	15110	15110	0
87	20231106	181600	2444084830	15110	15110	15110	15110	0
88	20231106	181500	2444084830	15110	15110	15110	15110	0
89	20231106	181400	2444084830	15110	15110	15110	15110	0
90	20231106	181300	2444084830	15110	15110	15110	15110	0
91	20231106	181200	2444084830	15110	15110	15110	15110	0
92	20231106	181100	2444084830	15110	15110	15110	15110	1471
93	20231106	181000	2444084830	15110	15110	15110	15110	0
94	20231106	180900	2444084830	15110	15110	15110	15110	0
95	20231106	180800	2444084830	15110	15110	15110	15110	0
96	20231106	180700	2444084830	15110	15110	15110	15110	0
97	20231106	180600	2444084830	15110	15110	15110	15110	0
98	20231106	180500	2444084830	15110	15110	15110	15110	0
99	20231106	180400	2444084830	15110	15110	15110	15110	0
100	20231106	180300	2444084830	15110	15110	15110	15110	0
101	20231106	180200	2444084830	15110	15110	15110	15110	0
102	20231106	180100	2444084830	15110	15110	15110	15110	0
103	20231106	180000	2444084830	15110	15110	15110	15110	0
104	20231106	175900	2444084830	15110	15110	15110	15110	0
105	20231106	175800	2444084830	15110	15110	15110	15110	0
106	20231106	175700	2444084830	15110	15110	15110	15110	0
107	20231106	175600	2444084830	15110	15110	15110	15110	0
108	20231106	175500	2444084830	15110	15110	15110	15110	0
109	20231106	175400	2444084830	15110	15110	15110	15110	0
110	20231106	175300	2444084830	15110	15110	15110	15110	0
111	20231106	175200	2444084830	15110	15110	15110	15110	0
112	20231106	175100	2444084830	15110	15110	15110	15110	0
113	20231106	175000	2444084830	15110	15110	15110	15110	0
114	20231106	174900	2444084830	15110	15110	15110	15110	0
115	20231106	174800	2444084830	15110	15110	15110	15110	0
116	20231106	174700	2444084830	15110	15110	15110	15110	0
117	20231106	174600	2444084830	15110	15110	15110	15110	0
118	20231106	174500	2444084830	15110	15110	15110	15110	0
119	20231106	174400	2444084830	15110	15110	15110	15110	0
120	20231106	174300	2444084830	15110	15110	15110	15110	0
121	20231106	174200	2444084830	15110	15110	15110	15110	0
122	20231106	174100	2444084830	15110	15110	15110	15110	1471
123	20231106	174000	2444084830	15110	15110	15110	15110	0
124	20231106	173900	2444084830	15110	15110	15110	15110	0
125	20231106	173800	2444084830	15110	15110	15110	15110	0
126	20231106	173700	2444084830	15110	15110	15110	15110	0
127	20231106	173600	2444084830	15110	15110	15110	15110	0
128	20231106	173500	2444084830	15110	15110	15110	15110	0
129	20231106	173400	2444084830	15110	15110	15110	15110	0
130	20231106	173300	2444084830	15110	15110	15110	15110	0
131	20231106	173200	2444084830	15110	15110	15110	15110	0
132	20231106	173100	2444084830	15110	15110	15110	15110	0
133	20231106	173000	2444084830	15110	15110	15110	15110	0
134	20231106	172900	2444084830	15110	15110	15110	15110	0
135	20231106	172800	2444084830	15110	15110	15110	15110	0
136	20231106	172700	2444084830	15110	15110	15110	15110	0
137	20231106	172600	2444084830	15110	15110	15110	15110	0
138	20231106	172500	2444084830	15110	15110	15110	15110	0
139	20231106	172400	2444084830	15110	15110	15110	15110	0
140	20231106	172300	2444084830	15110	15110	15110	15110	0
141	20231106	172200	2444084830	15110	15110	15110	15110	0
142	20231106	172100	2444084830	15110	15110	15110	15110	0
143	20231106	172000	2444084830	15110	15110	15110	15110	0
144	20231106	171900	2444084830	15110	15110	15110	15110	0
145	20231106	171800	2444084830	15110	15110	15110	15110	0
146	20231106	171700	2444084830	15110	15110	15110	15110	0
147	20231106	171600	2444084830	15110	15110	15110	15110	0
148	20231106	171500	2444084830	15110	15110	15110	15110	0
149	20231106	171400	2444084830	15110	15110	15110	15110	0
150	20231106	171300	2444084830	15110	15110	15110	15110	0
151	20231106	171200	2444084830	15110	15110	15110	15110	0
152	20231106	171100	2444084830	15110	15110	15110	15110	1471
153	20231106	171000	2444084830	15110	15110	15110	15110	0
154	20231106	170900	2444084830	15110	15110	15110	15110	0
155	20231106	170800	2444084830	15110	15110	15110	15110	0
156	20231106	170700	2444084830	15110	15110	15110	15110	0
157	20231106	170600	2444084830	15110	15110	15110	15110	0
158	20231106	170500	2444084830	15110	15110	15110	15110	0
159	20231106	170400	2444084830	15110	15110	15110	15110	0
160	20231106	170300	2444084830	15110	15110	15110	15110	0
161	20231106	170200	2444084830	15110	15110	15110	15110	0
162	20231106	170100	2444084830	15110	15110	15110	15110	0
163	20231106	170000	2444084830	15110	15110	15110	15110	0
164	20231106	165900	2444084830	15110	15110	15110	15110	0
165	20231106	165800	2444084830	15110	15110	15110	15110	0
166	20231106	165700	2444084830	15110	15110	15110	15110	0
167	20231106	165600	2444084830	15110	15110	15110	15110	0
168	20231106	165500	2444084830	15110	15110	15110	15110	0
169	20231106	165400	2444084830	15110	15110	15110	15110	0
170	20231106	165300	2444084830	15110	15110	15110	15110	0
171	20231106	165200	2444084830	15110	15110	15110	15110	0
172	20231106	165100	2444084830	15110	15110	15110	15110	0
173	20231106	165000	2444084830	15110	15110	15110	15110	0
174	20231106	164900	2444084830	15110	15110	15110	15110	0
175	20231106	164800	2444084830	15110	15110	15110	15110	0
176	20231106	164700	2444084830	15110	15110	15110	15110	0
177	20231106	164600	2444084830	15110	15110	15110	15110	0
178	20231106	164500	2444084830	15110	15110	15110	15110	0
179	20231106	164400	2444084830	15110	15110	15110	15110	0
180	20231106	164300	2444084830	15110	15110	15110	15110	0
181	20231106	164200	2444084830	15110	15110	15110	15110	0
182	20231106	164100	2444084830	15110	15110	15110	15110	1471
183	20231106	164000	2444084830	15110	15110	15110	15110	0
184	20231106	163900	2444084830	15110	15110	15110	15110	0
185	20231106	163800	2444084830	15110	15110	15110	15110	0
186	20231106	163700	2444084830	15110	15110	15110	15110	0
187	20231106	163600	2444084830	15110	15110	15110	15110	0
188	20231106	163500	2444084830	15110	15110	15110	15110	0
189	20231106	163400	2444084830	15110	15110	15110	15110	0
190	20231106	163300	2444084830	15110	15110	15110	15110	0
191	20231106	163200	2444084830	15110	15110	15110	15110	0
192	20231106	163100	2444084830	15110	15110	15110	15110	0
193	20231106	163000	2444084830	15110	15110	15110	15110	0
194	20231106	162900	2444084830	15110	15110	15110	15110	0
195	20231106	162800	2444084830	15110	15110	15110	15110	0
196	20231106	162700	2444084830	15110	15110	15110	15110	0
197	20231106	162600	2444084830	15110	15110	15110	15110	0
198	20231106	162500	2444084830	15110	15110	15110	15110	0
199	20231106	162400	2444084830	15110	15110	15110	15110	0
200	20231106	162300	2444084830	15110	15110	15110	15110	0
201	20231106	162200	2444084830	15110	15110	15110	15110	0
202	20231106	162100	2444084830	15110	15110	15110	15110	0
203	20231106	162000	2444084830	15110	15110	15110	15110	0
204	20231106	161900	2444084830	15110	15110	15110	15110	0
205	20231106	161800	2444084830	15110	15110	15110	15110	0
206	20231106	161700	2444084830	15110	15110	15110	15110	0
207	20231106	161600	2444084830	15110	15110	15110	15110	0
208	20231106	161500	2444084830	15110	15110	15110	15110	0
209	20231106	161400	2444084830	15110	15110	15110	15110	0
210	20231106	161300	2444084830	15110	15110	15110	15110	0
211	20231106	161200	2444084830	15110	15110	15110	15110	0
212	20231106	161100	2444084830	15110	15110	15110	15110	1471
213	20231106	161000	2444084830	15110	15110	15110	15110	0
214	20231106	160900	2444084830	15110	15110	15110	15110	0
215	20231106	160800	2444084830	15110	15110	15110	15110	0
216	20231106	160700	2444084830	15110	15110	15110	15110	0
217	20231106	160600	2444084830	15110	15110	15110	15110	0
218	20231106	160500	2444084830	15110	15110	15110	15110	0
219	20231106	160400	2444084830	15110	15110	15110	15110	0
220	20231106	160300	2444084830	15110	15110	15110	15110	0
221	20231106	160200	2444084830	15110	15110	15110	15110	0
222	20231106	160100	2444084830	15110	15110	15110	15110	0
223	20231106	160000	2444084830	15110	15110	15110	15110	0
224	20231106	155900	2444084830	15110	15110	15110	15110	0
225	20231106	155800	2444084830	15110	15110	15110	15110	0
226	20231106	155700	2444084830	15110	15110	15110	15110	0
227	20231106	155600	2444084830	15110	15110	15110	15110	0
228	20231106	155500	2444084830	15110	15110	15110	15110	0
229	20231106	155400	2444084830	15110	15110	15110	15110	0
230	20231106	155300	2444084830	15110	15110	15110	15110	0
231	20231106	155200	2444084830	15110	15110	15110	15110	0
232	20231106	155100	2444084830	15110	15110	15110	15110	0
233	20231106	155000	2444084830	15110	15110	15110	15110	0
234	20231106	154900	2444084830	15110	15110	15110	15110	0
235	20231106	154800	2444084830	15110	15110	15110	15110	0
236	20231106	154700	2444084830	15110	15110	15110	15110	0
237	20231106	154600	2444084830	15110	15110	15110	15110	0
238	20231106	154500	2444084830	15110	15110	15110	15110	0
239	20231106	154400	2444084830	15110	15110	15110	15110	0
240	20231106	154300	2444084830	15110	15110	15110	15110	0
241	20231106	154200	2444084830	15110	15110	15110	15110	0
242	20231106	154100	2444084830	15110	15110	15110	15110	1471
243	20231106	154000	2444084830	15110	15110	15110	15110	0
244	20231106	153900	2444084830	15110	15110	15110	15110	0
245	20231106	153800	2444084830	15110	15110	15110	15110	0
246	20231106	153700	2444084830	15110	15110	15110	15110	0
247	20231106	153600	2444084830	15110	15110	15110	15110	0
248	20231106	153500	2444084830	15110	15110	15110	15110	0
249	20231106	153400	2444084830	15110	15110	15110	15110	0
250	20231106	153300	2444084830	15110	15110	15110	15110	0
251	20231106	153200	2444084830	15110	15110	15110	15110	0
252	20231106	153100	2444084830	15110	15110	15110	15110	0
253	20231106	153000	2444084830	15110	15110	15110	15110	1471
254	20231106	152900	2421858020	15110	15110	15110	15110	0
255	20231106	152800	2421858020	15110	15110	15110	15110	0
256	20231106	152700	2421858020	15110	15110	15110	15110	0
257	20231106	152600	2421858020	15110	15110	15110	15110	0
258	20231106	152500	2421858020	15110	15110	15110	15110	0
259	20231106	152400	2421858020	15110	15110	15110	15110	0
260	20231106	152300	2421858020	15110	15110	15110	15110	0
261	20231106	152200	2421858020	15110	15110	15110	15110	0
262	20231106	152100	2421858020	15110	15110	15110	15110	0
263	20231106	152000	2421858020	15110	15110	15110	15110	0
264	20231106	151900	2421858020	15110	15090	15110	15090	106
265	20231106	151800	2420257210	15090	15110	15110	15090	60
266	20231106	151700	2419351180	15100	15110	15110	15100	76
267	20231106	151600	2418203430	15100	15100	15100	15100	51
268	20231106	151500	2417433330	15100	15070	15100	15070	304
269	20231106	151400	2412844310	15070	15070	15070	15070	69
270	20231106	151300	2411804480	15080	15070	15080	15070	163
271	20231106	151200	2409347980	15060	15070	15070	15060	52
272	20231106	151100	2408564400	15070	15070	15070	15070	6
273	20231106	151000	2408473980	15080	15090	15090	15080	306
274	20231106	150900	2403859210	15090	15100	15100	15090	46
275	20231106	150800	2403164790	15090	15070	15090	15070	88
276	20231106	150700	2401837810	15070	15080	15080	15070	54
277	20231106	150600	2401023760	15080	15070	15080	15070	33
278	20231106	150500	2400526300	15080	15060	15080	15060	29
279	20231106	150400	2400089260	15050	15060	15060	15050	64
280	20231106	150300	2399126050	15040	15050	15060	15040	244
281	20231106	150200	2395453060	15050	15050	15060	15050	200
282	20231106	150100	2392442950	15060	15060	15060	15060	3
283	20231106	150000	2392397770	15050	15050	15060	15050	67
284	20231106	145900	2391389120	15050	15040	15050	15040	66
285	20231106	145800	2390396140	15050	15060	15060	15050	34
286	20231106	145700	2389884420	15050	15060	15060	15050	37
287	20231106	145600	2389327560	15060	15060	15060	15060	139
288	20231106	145500	2387234220	15050	15020	15050	15020	336
289	20231106	145400	2382179450	15020	15020	15020	15020	209
290	20231106	145300	2379040270	15020	15020	15020	15020	4
291	20231106	145200	2378980190	15020	15020	15020	15020	4
292	20231106	145100	2378920110	15020	15020	15020	15020	204
293	20231106	145000	2375856030	15010	15020	15020	15010	50
294	20231106	144900	2375105490	15010	15020	15020	15000	813
295	20231106	144800	2362906610	15020	15020	15020	15020	30
296	20231106	144700	2362456010	15030	15040	15040	15030	184
297	20231106	144600	2359689470	15050	15050	15050	15050	68
298	20231106	144500	2358666070	15040	15040	15040	15040	0
299	20231106	144400	2358666070	15040	15040	15040	15040	16
300	20231106	144300	2358425430	15030	15030	15030	15030	7
301	20231106	144200	2358320220	15030	15030	15030	15030	2
302	20231106	144100	2358290160	15020	15020	15020	15020	0
303	20231106	144000	2358290160	15020	15050	15050	15020	213
304	20231106	143900	2355090650	15030	15030	15030	15030	207
305	20231106	143800	2351979440	15030	15030	15040	15030	97
306	20231106	143700	2350520910	15030	15040	15040	15030	37
307	20231106	143600	2349964500	15060	15040	15060	15040	9
308	20231106	143500	2349829120	15040	15050	15050	15040	57
309	20231106	143400	2348971510	15040	15040	15040	15040	72
310	20231106	143300	2347888630	15050	15050	15050	15050	350
311	20231106	143200	2342621130	15050	15050	15050	15050	204
312	20231106	143100	2339550930	15050	15060	15060	15040	316
313	20231106	143000	2334794510	15080	15080	15080	15060	82
314	20231106	142900	2333558250	15090	15080	15090	15080	37
315	20231106	142800	2332999930	15070	15060	15070	15060	473
316	20231106	142700	2325876390	15060	15060	15060	15060	59
317	20231106	142600	2324987850	15070	15070	15070	15070	23
318	20231106	142500	2324641240	15060	15060	15060	15060	481
319	20231106	142400	2317397380	15060	15060	15060	15060	230
320	20231106	142300	2313933580	15070	15060	15070	15060	205
321	20231106	142200	2310844270	15060	15060	15060	15060	22
322	20231106	142100	2310512950	15060	15060	15060	15060	19
323	20231106	142000	2310226810	15050	15050	15050	15050	4
324	20231106	141900	2310166610	15050	15050	15050	15050	0
325	20231106	141800	2310166610	15050	15040	15050	15040	25
326	20231106	141700	2309790380	15040	15040	15040	15040	100
327	20231106	141600	2308286380	15040	15050	15050	15040	213
328	20231106	141500	2305081780	15060	15060	15060	15060	211
329	20231106	141400	2301904120	15060	15060	15060	15060	7
330	20231106	141300	2301798700	15040	15040	15040	15040	6
331	20231106	141200	2301708460	15050	15050	15050	15040	149
332	20231106	141100	2299467450	15060	15040	15060	15040	53
333	20231106	141000	2298669870	15050	15050	15050	15050	29
334	20231106	140900	2298233420	15050	15050	15050	15050	13
335	20231106	140800	2298037770	15050	15060	15060	15050	184
336	20231106	140700	2295268550	15060	15080	15080	15060	1090
337	20231106	140600	2278843810	15080	15070	15080	15070	332
338	20231106	140500	2273840280	15080	15090	15090	15080	247
339	20231106	140400	2270115120	15090	15090	15090	15090	25
340	20231106	140300	2269737870	15080	15080	15080	15080	32
341	20231106	140200	2269255310	15080	15060	15080	15060	42
342	20231106	140100	2268622250	15070	15080	15080	15070	174
343	20231106	140000	2266000060	15080	15080	15080	15080	0
344	20231106	135900	2266000060	15080	15060	15080	15060	19
345	20231106	135800	2265713840	15060	15070	15070	15060	51
346	20231106	135700	2264945700	15070	15080	15080	15070	700
347	20231106	135600	2254394360	15080	15080	15080	15080	49
348	20231106	135500	2253655440	15080	15070	15090	15070	319
349	20231106	135400	2248846830	15080	15090	15090	15080	103
350	20231106	135300	2247293010	15090	15100	15110	15090	403
351	20231106	135200	2241208160	15090	15080	15090	15080	362
352	20231106	135100	2235748840	15070	15070	15070	15070	90
353	20231106	135000	2234392540	15070	15070	15070	15070	630
354	20231106	134900	2224898440	15080	15080	15080	15080	290
355	20231106	134800	2220525240	15090	15090	15090	15090	15
356	20231106	134700	2220298890	15080	15090	15100	15080	321
357	20231106	134600	2215456180	15090	15080	15090	15080	1082
358	20231106	134500	2199129830	15080	15090	15090	15080	195
359	20231106	134400	2196188460	15090	15090	15100	15090	522
360	20231106	134300	2188311270	15100	15080	15100	15080	127
361	20231106	134200	2186395180	15070	15070	15070	15070	0
362	20231106	134100	2186395180	15070	15070	15070	15070	0
363	20231106	134000	2186395180	15070	15070	15080	15070	285
364	20231106	133900	2182097980	15060	15080	15090	15060	246
365	20231106	133800	2178388720	15080	15080	15080	15080	0
366	20231106	133700	2178388720	15080	15080	15080	15080	25
367	20231106	133600	2178011720	15090	15070	15100	15070	1217
368	20231106	133500	2159655200	15060	15060	15060	15060	0
369	20231106	133400	2159655200	15060	15040	15060	15040	535
370	20231106	133300	2151601410	15040	15050	15050	15040	253
371	20231106	133200	2147794030	15040	15030	15040	15030	211
372	20231106	133100	2144620630	15030	15030	15030	15030	0
373	20231106	133000	2144620630	15030	15030	15030	15030	0
374	20231106	132900	2144620630	15030	15040	15040	15000	845
375	20231106	132800	2131938470	15040	15050	15050	15040	36
376	20231106	132700	2131396850	15050	15050	15050	15050	101
377	20231106	132600	2129876800	15060	15030	15060	15030	604
378	20231106	132500	2120791890	15030	15030	15030	15030	4
379	20231106	132400	2120731770	15020	15020	15020	15020	0
380	20231106	132300	2120731770	15020	15020	15020	15020	19
381	20231106	132200	2120446390	15010	15010	15010	15010	50
382	20231106	132100	2119695890	15010	15010	15010	15010	11
383	20231106	132000	2119530780	15010	15010	15010	15010	94
384	20231106	131900	2118119840	15010	15010	15010	15010	184
385	20231106	131800	2115358000	15010	15020	15020	15010	30
386	20231106	131700	2114907420	15030	15030	15040	15020	102
387	20231106	131600	2113374420	15030	15020	15030	15020	60
388	20231106	131500	2112472940	15000	15000	15000	15000	0
389	20231106	131400	2112472940	15000	15000	15000	15000	34
390	20231106	131300	2111962940	15000	15000	15000	15000	0
391	20231106	131200	2111962940	15000	14990	15000	14990	1572
392	20231106	131100	2088389830	14990	14990	14990	14990	10
393	20231106	131000	2088239930	14990	14980	14990	14970	373
394	20231106	130900	2082655310	14990	14990	14990	14990	0
395	20231106	130800	2082655310	14990	15000	15000	14990	26
396	20231106	130700	2082265400	15000	15020	15020	15000	1224
397	20231106	130600	2063904960	15000	15000	15000	15000	148
398	20231106	130500	2061684960	15010	15010	15010	15010	142
399	20231106	130400	2059553540	15010	15010	15010	15010	0
400	20231106	130300	2059553540	15010	15020	15020	15000	854
401	20231106	130200	2046739420	15030	15030	15030	15030	0
402	20231106	130100	2046739420	15030	15030	15030	15030	16
403	20231106	130000	2046498940	15020	15030	15030	15020	100
404	20231106	125900	2044996430	15040	15040	15040	15040	238
405	20231106	125800	2041416910	15050	15050	15050	15050	45
406	20231106	125700	2040739660	15050	15050	15050	15050	500
407	20231106	125600	2033214660	15070	15070	15070	15070	10
408	20231106	125500	2033063960	15080	15030	15080	15030	661
409	20231106	125400	2023102990	15030	15040	15040	15030	1035
410	20231106	125300	2007546590	15040	15040	15050	15040	157
411	20231106	125200	2005184180	15040	15040	15040	15030	488
412	20231106	125100	1997846500	15050	15050	15050	15050	8
413	20231106	125000	1997726100	15040	15040	15040	15030	349
414	20231106	124900	1992479230	15030	15010	15030	15010	26
415	20231106	124800	1992088510	15010	15010	15010	15010	0
416	20231106	124700	1992088510	15010	15010	15010	15010	50
417	20231106	124600	1991338010	15000	15010	15010	15000	30
418	20231106	124500	1990887720	15010	15010	15010	15010	671
419	20231106	124400	1980816010	15020	15020	15020	15020	21
420	20231106	124300	1980500590	15020	15050	15050	15020	188
421	20231106	124200	1977672850	15080	15070	15080	15070	41
422	20231106	124100	1977054770	15080	15050	15080	15030	437
423	20231106	124000	1970473000	15050	15030	15050	15030	767
424	20231106	123900	1958934210	15020	15010	15020	15010	498
425	20231106	123800	1951457050	15010	14970	15010	14960	600
426	20231106	123700	1942465540	14970	14970	14970	14970	0
427	20231106	123600	1942465540	14970	14970	14970	14970	0
428	20231106	123500	1942465540	14970	14970	14970	14970	119
429	20231106	123400	1940684110	14930	14960	14960	14930	1101
430	20231106	123300	1924222940	14950	14950	14950	14950	5
431	20231106	123200	1924148190	14950	14980	15020	14830	1331
432	20231106	123100	1904316490	14980	15020	15020	14980	346
433	20231106	123000	1899128680	15020	15020	15020	15020	84
434	20231106	122900	1897867000	15020	15010	15020	15010	467
435	20231106	122800	1890854330	15010	15020	15020	15010	95
436	20231106	122700	1889428370	15020	15020	15020	15020	1
437	20231106	122600	1889413350	15010	15030	15030	15010	152
438	20231106	122500	1887131790	14970	14920	15030	14920	4202
439	20231106	122400	1824238980	14900	14890	14900	14890	284
440	20231106	122300	1820009220	14890	14900	14900	14890	614
441	20231106	122200	1810864880	14900	14910	14910	14900	208
442	20231106	122100	1807765650	14900	14900	14900	14900	10
443	20231106	122000	1807616650	14900	14900	14900	14900	0
444	20231106	121900	1807616650	14900	14900	14900	14900	0
445	20231106	121800	1807616650	14900	14900	14900	14900	0
446	20231106	121700	1807616650	14900	14890	14900	14890	253
447	20231106	121600	1803849440	14890	14890	14890	14890	14
448	20231106	121500	1803640980	14890	14890	14890	14890	186
449	20231106	121400	1800871440	14900	14900	14900	14900	1
450	20231106	121300	1800856540	14900	14900	14900	14900	15
451	20231106	121200	1800633040	14910	14900	14910	14900	60
452	20231106	121100	1799738750	14890	14890	14890	14890	5
453	20231106	121000	1799664300	14890	14890	14890	14890	184
454	20231106	120900	1796924540	14890	14890	14890	14880	84
455	20231106	120800	1795673860	14880	14880	14880	14880	4
456	20231106	120700	1795614340	14890	14890	14890	14890	90
457	20231106	120600	1794274240	14890	14890	14900	14890	19
458	20231106	120500	1793991290	14900	14900	14900	14900	2
459	20231106	120400	1793961490	14900	14900	14900	14900	660
460	20231106	120300	1784127490	14900	14880	14900	14880	570
461	20231106	120200	1775639710	14880	14880	14880	14880	0
462	20231106	120100	1775639710	14880	14860	14880	14810	909
463	20231106	120000	1762144890	14860	14860	14860	14860	806
464	20231106	115900	1750167730	14870	14870	14870	14870	0
465	20231106	115800	1750167730	14870	14870	14870	14870	0
466	20231106	115700	1750167730	14870	14870	14880	14870	7
467	20231106	115600	1750063630	14880	14890	14890	14870	220
468	20231106	115500	1746792060	14890	14870	14890	14870	18
469	20231106	115400	1746524240	14890	14890	14890	14870	20
470	20231106	115300	1746226460	14890	14890	14890	14890	6
471	20231106	115200	1746137120	14870	14870	14870	14870	18
472	20231106	115100	1745869460	14870	14850	14870	14850	86
473	20231106	115000	1744591960	14860	14880	14880	14860	125
474	20231106	114900	1742734290	14880	14890	14890	14880	145
475	20231106	114800	1740575280	14890	14890	14890	14850	31
476	20231106	114700	1740113850	14890	14860	14890	14860	168
477	20231106	114600	1737613730	14830	14820	14830	14820	112
478	20231106	114500	1735952820	14820	14830	14830	14820	150
479	20231106	114400	1733729340	14840	14850	14850	14840	30
480	20231106	114300	1733283990	14860	14890	14890	14860	24
481	20231106	114200	1732927130	14890	14870	14890	14870	3
482	20231106	114100	1732882490	14850	14840	14850	14840	1103
483	20231106	114000	1716509030	14840	14840	14840	14840	55
484	20231106	113900	1715692830	14840	14840	14850	14840	63
485	20231106	113800	1714757820	14820	14820	14820	14820	122
486	20231106	113700	1712949780	14830	14840	14840	14830	59
487	20231106	113600	1712074360	14850	14860	14860	14850	116
488	20231106	113500	1710351680	14880	14840	14880	14840	3
489	20231106	113400	1710307120	14840	14840	14840	14840	0
490	20231106	113300	1710307120	14840	14820	14850	14820	25
491	20231106	113200	1709936240	14810	14810	14810	14810	0
492	20231106	113100	1709936240	14810	14810	14810	14800	43
493	20231106	113000	1709299700	14800	14810	14810	14800	227
494	20231106	112900	1705939980	14810	14820	14820	14810	196
495	20231106	112800	1703037100	14830	14810	14830	14800	216
496	20231106	112700	1699840120	14800	14840	14840	14800	304
497	20231106	112600	1695337850	14840	14830	14840	14830	20
498	20231106	112500	1695041160	14840	14850	14860	14830	317
499	20231106	112400	1690334100	14860	14860	14860	14860	51
500	20231106	112300	1689576240	14860	14860	14860	14860	83
501	20231106	112200	1688342860	14870	14880	14880	14870	174
502	20231106	112100	1685754940	14880	14880	14880	14880	13
503	20231106	112000	1685561500	14870	14870	14890	14870	220
504	20231106	111900	1682290000	14870	14890	14890	14870	122
505	20231106	111800	1680473760	14890	14900	14900	14890	11
506	20231106	111700	1680309910	14900	14910	14910	14900	129
507	20231106	111600	1678387080	14910	14900	14910	14900	15
508	20231106	111500	1678163550	14900	14850	14900	14850	1031
509	20231106	111400	1662827590	14850	14830	14850	14830	36
510	20231106	111300	1662293690	14830	14850	14860	14830	688
511	20231106	111200	1652075350	14840	14830	14840	14810	207
512	20231106	111100	1649004480	14830	14770	14830	14770	509
513	20231106	111000	1641463320	14750	14750	14750	14750	63
514	20231106	110900	1640534070	14750	14790	14810	14750	208
515	20231106	110800	1637462270	14810	14790	14810	14780	312
516	20231106	110700	1632849030	14790	14810	14820	14790	391
517	20231106	110600	1627064090	14800	14780	14800	14780	683
518	20231106	110500	1616956990	14780	14770	14780	14750	12
519	20231106	110400	1616779800	14740	14740	14780	14740	558
520	20231106	110300	1608549280	14730	14700	14730	14660	1038
521	20231106	110200	1593269720	14710	14670	14710	14670	989
522	20231106	110100	1578726180	14610	14590	14630	14590	689
523	20231106	110000	1568665770	14590	14590	14600	14590	208
524	20231106	105900	1565631040	14590	14590	14590	14590	412
525	20231106	105800	1559619960	14590	14600	14600	14590	271
526	20231106	105700	1555665760	14600	14590	14600	14590	700
527	20231106	105600	1545452210	14600	14590	14600	14590	377
528	20231106	105500	1539951650	14590	14600	14600	14590	442
529	20231106	105400	1533499270	14600	14590	14600	14590	631
530	20231106	105300	1524289170	14590	14600	14600	14590	351
531	20231106	105200	1519167750	14600	14620	14620	14590	297
532	20231106	105100	1514829140	14620	14580	14620	14580	1126
533	20231106	105000	1498396270	14580	14590	14590	14580	318
534	20231106	104900	1493758990	14580	14590	14600	14580	847
535	20231106	104800	1481405470	14590	14610	14610	14590	1253
536	20231106	104700	1463114890	14610	14590	14610	14590	835
537	20231106	104600	1450925880	14590	14590	14600	14590	473
538	20231106	104500	1444023590	14590	14590	14620	14580	788
539	20231106	104400	1432523820	14580	14580	14590	14580	431
540	20231106	104300	1426239770	14580	14580	14600	14580	509
541	20231106	104200	1418816680	14580	14590	14600	14580	1198
542	20231106	104100	1401336150	14600	14590	14600	14590	589
543	20231106	104000	1392741620	14590	14600	14600	14590	1229
544	20231106	103900	1374805520	14600	14600	14610	14600	245
545	20231106	103800	1371228400	14600	14590	14600	14590	479
546	20231106	103700	1364237190	14590	14630	14630	14590	342
547	20231106	103600	1359246360	14600	14590	14600	14590	415
548	20231106	103500	1353191010	14590	14580	14590	14580	353
549	20231106	103400	1348041620	14580	14580	14590	14580	543
550	20231106	103300	1340122450	14580	14590	14590	14570	831
551	20231106	103200	1328006240	14580	14580	14600	14580	651
552	20231106	103100	1318509300	14590	14590	14600	14580	944
553	20231106	103000	1304733630	14590	14590	14600	14580	370
554	20231106	102900	1299336110	14590	14590	14590	14580	451
555	20231106	102800	1292756980	14590	14600	14610	14590	736
556	20231106	102700	1282013130	14610	14610	14620	14610	522
557	20231106	102600	1274385680	14620	14640	14650	14610	1442
558	20231106	102500	1253297920	14640	14620	14640	14620	487
559	20231106	102400	1246172420	14620	14620	14630	14610	380
560	20231106	102300	1240617610	14620	14610	14630	14610	539
561	20231106	102200	1232739990	14610	14680	14680	14610	3761
562	20231106	102100	1177648340	14670	14700	14700	14660	460
563	20231106	102000	1170896310	14680	14670	14710	14650	894
564	20231106	101900	1157786140	14670	14700	14700	14670	760
565	20231106	101800	1146629930	14690	14690	14700	14690	549
566	20231106	101700	1138563350	14700	14730	14730	14690	7992
567	20231106	101600	1020999510	14730	14740	14740	14730	985
568	20231106	101500	1006484490	14740	14750	14760	14740	829
569	20231106	101400	994259650	14750	14730	14780	14730	650
570	20231106	101300	984674520	14740	14740	14750	14730	600
571	20231106	101200	975832110	14740	14730	14750	14720	963
572	20231106	101100	961641310	14730	14770	14770	14730	477
573	20231106	101000	954610800	14770	14760	14770	14730	1071
574	20231106	100900	938815970	14770	14830	14840	14760	1021
575	20231106	100800	923704500	14830	14830	14830	14830	184
576	20231106	100700	920975780	14840	14870	14870	14830	1758
577	20231106	100600	894844040	14870	14890	14890	14870	1289
578	20231106	100500	875663360	14890	14890	14900	14890	629
579	20231106	100400	866296340	14900	14890	14900	14890	218
580	20231106	100300	863049390	14890	14880	14890	14830	1176
581	20231106	100200	845557580	14880	14750	14890	14720	1275
582	20231106	100100	826691930	14720	14900	14900	14700	2314
583	20231106	100000	792563680	14900	14980	14980	14790	3520
584	20231106	095900	740095370	14970	15030	15030	14970	3729
585	20231106	095800	684172090	15030	15030	15030	15030	92
586	20231106	095700	682789330	15020	15020	15020	15020	47
587	20231106	095600	682083390	15020	15010	15050	15010	277
588	20231106	095500	677917830	15000	15040	15040	14990	3590
589	20231106	095400	624041780	15040	15050	15050	15040	365
590	20231106	095300	618551730	15050	15050	15050	15050	97
591	20231106	095200	617091880	15050	15050	15050	15050	407
592	20231106	095100	610966530	15050	15080	15080	15050	325
593	20231106	095000	606072590	15130	15130	15130	15050	1472
594	20231106	094900	583891160	15100	15060	15100	15060	1234
595	20231106	094800	565259390	15090	15100	15100	15080	1264
596	20231106	094700	546185620	15100	15090	15100	15090	183
597	20231106	094600	543423150	15060	15080	15090	15060	174
598	20231106	094500	540798390	15050	15050	15050	15050	184
599	20231106	094400	538029190	15050	15050	15050	15050	1005
600	20231106	094300	522903940	15050	15050	15050	15050	501
601	20231106	094200	515363890	15050	15050	15050	15050	0
602	20231106	094100	515363890	15050	15100	15110	15050	1502
603	20231106	094000	492726300	15100	15070	15150	15060	1774
604	20231106	093900	465990200	15070	15100	15100	15070	1793
605	20231106	093800	438934840	15130	15120	15130	15090	1170
606	20231106	093700	421268110	15120	15140	15150	15120	1001
607	20231106	093600	406103990	15140	15110	15140	15090	1069
608	20231106	093500	389939460	15110	15110	15110	15110	0
609	20231106	093400	389939460	15110	15150	15150	15110	2
610	20231106	093300	389909200	15140	15100	15140	15100	1037
611	20231106	093200	374210680	15100	15100	15120	15050	740
612	20231106	093100	363044990	15100	15130	15130	15100	6
613	20231106	093000	362954240	15140	15080	15140	15080	568
614	20231106	092900	354374270	15080	15030	15080	15030	24
615	20231106	092800	354012400	15030	15060	15100	15000	1403
616	20231106	092700	332938180	15070	15050	15070	15050	277
617	20231106	092600	328767080	15060	15050	15070	15020	433
618	20231106	092500	322250870	15060	15050	15060	15050	300
619	20231106	092400	317733350	15070	15010	15070	15010	131
620	20231106	092300	315766980	15010	15010	15010	15010	21
621	20231106	092200	315451770	15060	15060	15060	15060	52
622	20231106	092100	314668650	15010	15000	15010	15000	92
623	20231106	092000	313288230	14990	15020	15060	14990	1700
624	20231106	091900	287783720	15020	15040	15040	15020	1104
625	20231106	091800	271192760	15050	15050	15050	15050	100
626	20231106	091700	269687760	15050	15100	15100	15050	1773
627	20231106	091600	242969510	15100	15160	15160	15100	148
628	20231106	091500	240733780	15160	15100	15160	15080	1621
629	20231106	091400	216265200	15110	15180	15180	15110	17
630	20231106	091300	216007790	15180	15160	15200	15090	1210
631	20231106	091200	197679160	15100	15010	15100	15010	744
632	20231106	091100	186456410	15000	15030	15060	15000	1325
633	20231106	091000	166551330	15030	15130	15130	15030	861
634	20231106	090900	153591160	15130	15140	15150	15130	502
635	20231106	090800	145990880	15140	15210	15210	15130	794
636	20231106	090700	133946030	15220	15300	15310	15220	1242
637	20231106	090600	114939640	15300	15250	15300	15210	1682
638	20231106	090500	89310000	15240	15240	15240	15240	1
639	20231106	090400	89294760	15300	15300	15300	15300	600
640	20231106	090300	80114760	15300	15310	15310	15300	406
641	20231106	090200	73901040	15310	15260	15340	15260	1890
642	20231106	090100	44970510	15280	15250	15300	15220	1417
643	20231106	090000	23355050	15250	15300	15300	15160	1531