KissMeData/036010/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	191800	4133080260	15890	15890	15890	15890	8690
3	20231115	191700	4133080260	15890	15890	15890	15890	0
4	20231115	191600	4133080260	15890	15890	15890	15890	0
5	20231115	191500	4133080260	15890	15890	15890	15890	0
6	20231115	191400	4133080260	15890	15890	15890	15890	0
7	20231115	191300	4133080260	15890	15890	15890	15890	0
8	20231115	191200	4133080260	15890	15890	15890	15890	0
9	20231115	191100	4133080260	15890	15890	15890	15890	0
10	20231115	191000	4133080260	15890	15890	15890	15890	0
11	20231115	190900	4133080260	15890	15890	15890	15890	0
12	20231115	190800	4133080260	15890	15890	15890	15890	0
13	20231115	190700	4133080260	15890	15890	15890	15890	0
14	20231115	190600	4133080260	15890	15890	15890	15890	0
15	20231115	190500	4133080260	15890	15890	15890	15890	0
16	20231115	190400	4133080260	15890	15890	15890	15890	0
17	20231115	190300	4133080260	15890	15890	15890	15890	0
18	20231115	190200	4133080260	15890	15890	15890	15890	0
19	20231115	190100	4133080260	15890	15890	15890	15890	0
20	20231115	190000	4133080260	15890	15890	15890	15890	0
21	20231115	185900	4133080260	15890	15890	15890	15890	0
22	20231115	185800	4133080260	15890	15890	15890	15890	0
23	20231115	185700	4133080260	15890	15890	15890	15890	0
24	20231115	185600	4133080260	15890	15890	15890	15890	0
25	20231115	185500	4133080260	15890	15890	15890	15890	0
26	20231115	185400	4133080260	15890	15890	15890	15890	0
27	20231115	185300	4133080260	15890	15890	15890	15890	0
28	20231115	185200	4133080260	15890	15890	15890	15890	0
29	20231115	185100	4133080260	15890	15890	15890	15890	0
30	20231115	185000	4133080260	15890	15890	15890	15890	0
31	20231115	184900	4133080260	15890	15890	15890	15890	0
32	20231115	184800	4133080260	15890	15890	15890	15890	8690
33	20231115	184700	4133080260	15890	15890	15890	15890	0
34	20231115	184600	4133080260	15890	15890	15890	15890	0
35	20231115	184500	4133080260	15890	15890	15890	15890	0
36	20231115	184400	4133080260	15890	15890	15890	15890	0
37	20231115	184300	4133080260	15890	15890	15890	15890	0
38	20231115	184200	4133080260	15890	15890	15890	15890	0
39	20231115	184100	4133080260	15890	15890	15890	15890	0
40	20231115	184000	4133080260	15890	15890	15890	15890	0
41	20231115	183900	4133080260	15890	15890	15890	15890	0
42	20231115	183800	4133080260	15890	15890	15890	15890	0
43	20231115	183700	4133080260	15890	15890	15890	15890	0
44	20231115	183600	4133080260	15890	15890	15890	15890	0
45	20231115	183500	4133080260	15890	15890	15890	15890	0
46	20231115	183400	4133080260	15890	15890	15890	15890	0
47	20231115	183300	4133080260	15890	15890	15890	15890	0
48	20231115	183200	4133080260	15890	15890	15890	15890	0
49	20231115	183100	4133080260	15890	15890	15890	15890	0
50	20231115	183000	4133080260	15890	15890	15890	15890	0
51	20231115	182900	4133080260	15890	15890	15890	15890	0
52	20231115	182800	4133080260	15890	15890	15890	15890	0
53	20231115	182700	4133080260	15890	15890	15890	15890	0
54	20231115	182600	4133080260	15890	15890	15890	15890	0
55	20231115	182500	4133080260	15890	15890	15890	15890	0
56	20231115	182400	4133080260	15890	15890	15890	15890	0
57	20231115	182300	4133080260	15890	15890	15890	15890	0
58	20231115	182200	4133080260	15890	15890	15890	15890	0
59	20231115	182100	4133080260	15890	15890	15890	15890	0
60	20231115	182000	4133080260	15890	15890	15890	15890	0
61	20231115	181900	4133080260	15890	15890	15890	15890	0
62	20231115	181800	4133080260	15890	15890	15890	15890	8690
63	20231115	181700	4133080260	15890	15890	15890	15890	0
64	20231115	181600	4133080260	15890	15890	15890	15890	0
65	20231115	181500	4133080260	15890	15890	15890	15890	0
66	20231115	181400	4133080260	15890	15890	15890	15890	0
67	20231115	181300	4133080260	15890	15890	15890	15890	0
68	20231115	181200	4133080260	15890	15890	15890	15890	0
69	20231115	181100	4133080260	15890	15890	15890	15890	0
70	20231115	181000	4133080260	15890	15890	15890	15890	0
71	20231115	180900	4133080260	15890	15890	15890	15890	0
72	20231115	180800	4133080260	15890	15890	15890	15890	0
73	20231115	180700	4133080260	15890	15890	15890	15890	0
74	20231115	180600	4133080260	15890	15890	15890	15890	0
75	20231115	180500	4133080260	15890	15890	15890	15890	0
76	20231115	180400	4133080260	15890	15890	15890	15890	0
77	20231115	180300	4133080260	15890	15890	15890	15890	0
78	20231115	180200	4133080260	15890	15890	15890	15890	0
79	20231115	180100	4133080260	15890	15890	15890	15890	0
80	20231115	180000	4133080260	15890	15890	15890	15890	0
81	20231115	175900	4133080260	15890	15890	15890	15890	0
82	20231115	175800	4133080260	15890	15890	15890	15890	0
83	20231115	175700	4133080260	15890	15890	15890	15890	0
84	20231115	175600	4133080260	15890	15890	15890	15890	0
85	20231115	175500	4133080260	15890	15890	15890	15890	0
86	20231115	175400	4133080260	15890	15890	15890	15890	0
87	20231115	175300	4133080260	15890	15890	15890	15890	0
88	20231115	175200	4133080260	15890	15890	15890	15890	0
89	20231115	175100	4133080260	15890	15890	15890	15890	0
90	20231115	175000	4133080260	15890	15890	15890	15890	0
91	20231115	174900	4133080260	15890	15890	15890	15890	0
92	20231115	174800	4133080260	15890	15890	15890	15890	8690
93	20231115	174700	4133080260	15890	15890	15890	15890	0
94	20231115	174600	4133080260	15890	15890	15890	15890	0
95	20231115	174500	4133080260	15890	15890	15890	15890	0
96	20231115	174400	4133080260	15890	15890	15890	15890	0
97	20231115	174300	4133080260	15890	15890	15890	15890	0
98	20231115	174200	4133080260	15890	15890	15890	15890	0
99	20231115	174100	4133080260	15890	15890	15890	15890	0
100	20231115	174000	4133080260	15890	15890	15890	15890	0
101	20231115	173900	4133080260	15890	15890	15890	15890	0
102	20231115	173800	4133080260	15890	15890	15890	15890	0
103	20231115	173700	4133080260	15890	15890	15890	15890	0
104	20231115	173600	4133080260	15890	15890	15890	15890	0
105	20231115	173500	4133080260	15890	15890	15890	15890	0
106	20231115	173400	4133080260	15890	15890	15890	15890	0
107	20231115	173300	4133080260	15890	15890	15890	15890	0
108	20231115	173200	4133080260	15890	15890	15890	15890	0
109	20231115	173100	4133080260	15890	15890	15890	15890	0
110	20231115	173000	4133080260	15890	15890	15890	15890	0
111	20231115	172900	4133080260	15890	15890	15890	15890	0
112	20231115	172800	4133080260	15890	15890	15890	15890	0
113	20231115	172700	4133080260	15890	15890	15890	15890	0
114	20231115	172600	4133080260	15890	15890	15890	15890	0
115	20231115	172500	4133080260	15890	15890	15890	15890	0
116	20231115	172400	4133080260	15890	15890	15890	15890	0
117	20231115	172300	4133080260	15890	15890	15890	15890	0
118	20231115	172200	4133080260	15890	15890	15890	15890	0
119	20231115	172100	4133080260	15890	15890	15890	15890	0
120	20231115	172000	4133080260	15890	15890	15890	15890	0
121	20231115	171900	4133080260	15890	15890	15890	15890	0
122	20231115	171800	4133080260	15890	15890	15890	15890	8690
123	20231115	171700	4133080260	15890	15890	15890	15890	0
124	20231115	171600	4133080260	15890	15890	15890	15890	0
125	20231115	171500	4133080260	15890	15890	15890	15890	0
126	20231115	171400	4133080260	15890	15890	15890	15890	0
127	20231115	171300	4133080260	15890	15890	15890	15890	0
128	20231115	171200	4133080260	15890	15890	15890	15890	0
129	20231115	171100	4133080260	15890	15890	15890	15890	0
130	20231115	171000	4133080260	15890	15890	15890	15890	0
131	20231115	170900	4133080260	15890	15890	15890	15890	0
132	20231115	170800	4133080260	15890	15890	15890	15890	0
133	20231115	170700	4133080260	15890	15890	15890	15890	0
134	20231115	170600	4133080260	15890	15890	15890	15890	0
135	20231115	170500	4133080260	15890	15890	15890	15890	0
136	20231115	170400	4133080260	15890	15890	15890	15890	0
137	20231115	170300	4133080260	15890	15890	15890	15890	0
138	20231115	170200	4133080260	15890	15890	15890	15890	0
139	20231115	170100	4133080260	15890	15890	15890	15890	0
140	20231115	170000	4133080260	15890	15890	15890	15890	0
141	20231115	165900	4133080260	15890	15890	15890	15890	0
142	20231115	165800	4133080260	15890	15890	15890	15890	0
143	20231115	165700	4133080260	15890	15890	15890	15890	0
144	20231115	165600	4133080260	15890	15890	15890	15890	0
145	20231115	165500	4133080260	15890	15890	15890	15890	0
146	20231115	165400	4133080260	15890	15890	15890	15890	0
147	20231115	165300	4133080260	15890	15890	15890	15890	0
148	20231115	165200	4133080260	15890	15890	15890	15890	0
149	20231115	165100	4133080260	15890	15890	15890	15890	0
150	20231115	165000	4133080260	15890	15890	15890	15890	0
151	20231115	164900	4133080260	15890	15890	15890	15890	0
152	20231115	164800	4133080260	15890	15890	15890	15890	8690
153	20231115	164700	4133080260	15890	15890	15890	15890	0
154	20231115	164600	4133080260	15890	15890	15890	15890	0
155	20231115	164500	4133080260	15890	15890	15890	15890	0
156	20231115	164400	4133080260	15890	15890	15890	15890	0
157	20231115	164300	4133080260	15890	15890	15890	15890	0
158	20231115	164200	4133080260	15890	15890	15890	15890	0
159	20231115	164100	4133080260	15890	15890	15890	15890	0
160	20231115	164000	4133080260	15890	15890	15890	15890	0
161	20231115	163900	4133080260	15890	15890	15890	15890	0
162	20231115	163800	4133080260	15890	15890	15890	15890	0
163	20231115	163700	4133080260	15890	15890	15890	15890	0
164	20231115	163600	4133080260	15890	15890	15890	15890	0
165	20231115	163500	4133080260	15890	15890	15890	15890	0
166	20231115	163400	4133080260	15890	15890	15890	15890	0
167	20231115	163300	4133080260	15890	15890	15890	15890	0
168	20231115	163200	4133080260	15890	15890	15890	15890	0
169	20231115	163100	4133080260	15890	15890	15890	15890	0
170	20231115	163000	4133080260	15890	15890	15890	15890	0
171	20231115	162900	4133080260	15890	15890	15890	15890	0
172	20231115	162800	4133080260	15890	15890	15890	15890	0
173	20231115	162700	4133080260	15890	15890	15890	15890	0
174	20231115	162600	4133080260	15890	15890	15890	15890	0
175	20231115	162500	4133080260	15890	15890	15890	15890	0
176	20231115	162400	4133080260	15890	15890	15890	15890	0
177	20231115	162300	4133080260	15890	15890	15890	15890	0
178	20231115	162200	4133080260	15890	15890	15890	15890	0
179	20231115	162100	4133080260	15890	15890	15890	15890	0
180	20231115	162000	4133080260	15890	15890	15890	15890	0
181	20231115	161900	4133080260	15890	15890	15890	15890	0
182	20231115	161800	4133080260	15890	15890	15890	15890	8690
183	20231115	161700	4133080260	15890	15890	15890	15890	0
184	20231115	161600	4133080260	15890	15890	15890	15890	0
185	20231115	161500	4133080260	15890	15890	15890	15890	0
186	20231115	161400	4133080260	15890	15890	15890	15890	0
187	20231115	161300	4133080260	15890	15890	15890	15890	0
188	20231115	161200	4133080260	15890	15890	15890	15890	0
189	20231115	161100	4133080260	15890	15890	15890	15890	0
190	20231115	161000	4133080260	15890	15890	15890	15890	0
191	20231115	160900	4133080260	15890	15890	15890	15890	0
192	20231115	160800	4133080260	15890	15890	15890	15890	0
193	20231115	160700	4133080260	15890	15890	15890	15890	0
194	20231115	160600	4133080260	15890	15890	15890	15890	0
195	20231115	160500	4133080260	15890	15890	15890	15890	0
196	20231115	160400	4133080260	15890	15890	15890	15890	0
197	20231115	160300	4133080260	15890	15890	15890	15890	0
198	20231115	160200	4133080260	15890	15890	15890	15890	0
199	20231115	160100	4133080260	15890	15890	15890	15890	0
200	20231115	160000	4133080260	15890	15890	15890	15890	0
201	20231115	155900	4133080260	15890	15890	15890	15890	0
202	20231115	155800	4133080260	15890	15890	15890	15890	0
203	20231115	155700	4133080260	15890	15890	15890	15890	0
204	20231115	155600	4133080260	15890	15890	15890	15890	0
205	20231115	155500	4133080260	15890	15890	15890	15890	0
206	20231115	155400	4133080260	15890	15890	15890	15890	0
207	20231115	155300	4133080260	15890	15890	15890	15890	0
208	20231115	155200	4133080260	15890	15890	15890	15890	0
209	20231115	155100	4133080260	15890	15890	15890	15890	0
210	20231115	155000	4133080260	15890	15890	15890	15890	0
211	20231115	154900	4133080260	15890	15890	15890	15890	0
212	20231115	154800	4133080260	15890	15890	15890	15890	8690
213	20231115	154700	4133080260	15890	15890	15890	15890	0
214	20231115	154600	4133080260	15890	15890	15890	15890	0
215	20231115	154500	4133080260	15890	15890	15890	15890	0
216	20231115	154400	4133080260	15890	15890	15890	15890	0
217	20231115	154300	4133080260	15890	15890	15890	15890	0
218	20231115	154200	4133080260	15890	15890	15890	15890	0
219	20231115	154100	4133080260	15890	15890	15890	15890	0
220	20231115	154000	4133080260	15890	15890	15890	15890	0
221	20231115	153900	4133080260	15890	15890	15890	15890	0
222	20231115	153800	4133080260	15890	15890	15890	15890	0
223	20231115	153700	4133080260	15890	15890	15890	15890	0
224	20231115	153600	4133080260	15890	15890	15890	15890	0
225	20231115	153500	4133080260	15890	15890	15890	15890	0
226	20231115	153400	4133080260	15890	15890	15890	15890	0
227	20231115	153300	4133080260	15890	15890	15890	15890	0
228	20231115	153200	4133080260	15890	15890	15890	15890	0
229	20231115	153100	4133080260	15890	15890	15890	15890	0
230	20231115	153000	4133080260	15890	15890	15890	15890	8690
231	20231115	152900	3994996160	15890	15890	15890	15890	0
232	20231115	152800	3994996160	15890	15890	15890	15890	0
233	20231115	152700	3994996160	15890	15890	15890	15890	0
234	20231115	152600	3994996160	15890	15890	15890	15890	0
235	20231115	152500	3994996160	15890	15890	15890	15890	0
236	20231115	152400	3994996160	15890	15890	15890	15890	0
237	20231115	152300	3994996160	15890	15890	15890	15890	0
238	20231115	152200	3994996160	15890	15890	15890	15890	0
239	20231115	152100	3994996160	15890	15890	15890	15890	0
240	20231115	152000	3994996160	15890	15890	15890	15890	0
241	20231115	151900	3994996160	15890	15880	15890	15870	627
242	20231115	151800	3985036110	15880	15880	15890	15880	858
243	20231115	151700	3971402750	15880	15880	15890	15880	35
244	20231115	151600	3970846660	15890	15900	15900	15890	32
245	20231115	151500	3970337960	15910	15910	15910	15910	9
246	20231115	151400	3970194770	15910	15880	15910	15880	560
247	20231115	151300	3961291080	15880	15880	15880	15880	69
248	20231115	151200	3960195360	15890	15890	15900	15890	349
249	20231115	151100	3954649090	15900	15900	15910	15900	165
250	20231115	151000	3952025580	15900	15890	15900	15890	119
251	20231115	150900	3950133510	15900	15890	15920	15890	117
252	20231115	150800	3948272470	15900	15900	15900	15900	99
253	20231115	150700	3946698370	15890	15890	15900	15890	191
254	20231115	150600	3943663370	15900	15900	15900	15900	0
255	20231115	150500	3943663370	15900	15900	15900	15900	55
256	20231115	150400	3942788870	15900	15890	15900	15890	209
257	20231115	150300	3939466690	15890	15890	15890	15890	137
258	20231115	150200	3937289760	15890	15880	15890	15880	130
259	20231115	150100	3935224200	15880	15860	15880	15850	309
260	20231115	150000	3930325100	15860	15860	15860	15860	115
261	20231115	145900	3928501200	15850	15820	15850	15820	754
262	20231115	145800	3916552600	15820	15820	15850	15820	584
263	20231115	145700	3907310450	15820	15830	15830	15820	538
264	20231115	145600	3898798110	15840	15850	15850	15840	576
265	20231115	145500	3889669770	15850	15850	15850	15850	217
266	20231115	145400	3886230320	15860	15880	15880	15860	1374
267	20231115	145300	3864426030	15890	15880	15890	15880	265
268	20231115	145200	3860217670	15880	15890	15890	15880	133
269	20231115	145100	3858105340	15900	15900	15900	15900	16
270	20231115	145000	3857850940	15880	15890	15890	15880	72
271	20231115	144900	3856707370	15900	15900	15900	15890	703
272	20231115	144800	3845535820	15900	15900	15910	15900	341
273	20231115	144700	3840111750	15900	15900	15910	15900	712
274	20231115	144600	3828790930	15910	15910	15920	15910	601
275	20231115	144500	3819228970	15920	15920	15920	15910	144
276	20231115	144400	3816936870	15920	15920	15930	15920	129
277	20231115	144300	3814883050	15940	15950	15950	15920	446
278	20231115	144200	3807778180	15930	15940	15940	15930	203
279	20231115	144100	3804542380	15930	15940	15940	15930	526
280	20231115	144000	3796160440	15950	15960	15960	15940	414
281	20231115	143900	3789556300	15960	15970	15970	15960	477
282	20231115	143800	3781942220	15980	16010	16010	15980	3968
283	20231115	143700	3718469960	16010	16010	16010	16010	41
284	20231115	143600	3717813550	16020	16020	16020	16020	17
285	20231115	143500	3717541210	16020	16020	16020	16020	100
286	20231115	143400	3715939210	16020	16020	16020	16010	14
287	20231115	143300	3715715030	16020	16020	16020	16020	17
288	20231115	143200	3715442690	16020	16020	16020	16020	4
289	20231115	143100	3715378610	16010	16020	16020	16010	108
290	20231115	143000	3713649380	16020	16020	16020	16020	49
291	20231115	142900	3712864400	16030	16020	16030	16010	85
292	20231115	142800	3711502790	16030	16030	16030	16030	1
293	20231115	142700	3711486760	16030	16010	16030	16010	1397
294	20231115	142600	3689112550	16010	16010	16010	16010	22
295	20231115	142500	3688760330	16010	16010	16010	16000	91
296	20231115	142400	3687303680	16010	16010	16010	16010	76
297	20231115	142300	3686086920	16010	16010	16010	16010	17
298	20231115	142200	3685814750	16010	16010	16010	16000	578
299	20231115	142100	3676561070	16020	16030	16030	16020	532
300	20231115	142000	3668038410	16030	16020	16030	16020	27
301	20231115	141900	3667605700	16030	16030	16030	16030	0
302	20231115	141800	3667605700	16030	16030	16030	16020	39
303	20231115	141700	3666980730	16030	16030	16030	16000	122
304	20231115	141600	3665027840	16030	16030	16030	16030	0
305	20231115	141500	3665027840	16030	16010	16030	16000	1594
306	20231115	141400	3639489570	16010	16010	16020	16010	87
307	20231115	141300	3638096610	16020	16020	16020	16010	5
308	20231115	141200	3638016520	16000	16010	16020	16000	2120
309	20231115	141100	3604093460	16010	16010	16010	16010	85
310	20231115	141000	3602732610	16000	16000	16000	16000	216
311	20231115	140900	3599276610	16010	16000	16010	16000	67
312	20231115	140800	3598204240	16000	16000	16000	16000	26
313	20231115	140700	3597788240	16000	16000	16000	16000	266
314	20231115	140600	3593532240	16000	16000	16000	16000	75
315	20231115	140500	3592332240	16000	16010	16010	16000	1064
316	20231115	140400	3575298220	16010	16010	16010	16010	247
317	20231115	140300	3571343750	16010	16010	16010	16010	110
318	20231115	140200	3569582650	16010	16020	16020	16010	100
319	20231115	140100	3567980980	16030	16020	16030	16020	68
320	20231115	140000	3566891610	16020	16020	16020	16020	15
321	20231115	135900	3566651310	16020	16030	16030	16020	10
322	20231115	135800	3566491060	16010	16020	16020	16000	282
323	20231115	135700	3561974310	16020	16020	16020	16000	3574
324	20231115	135600	3504751590	16020	16020	16020	16020	297
325	20231115	135500	3499993650	16020	16030	16030	16020	1858
326	20231115	135400	3470228390	16020	16020	16020	16020	14
327	20231115	135300	3470004110	16030	16030	16030	16030	569
328	20231115	135200	3460883040	16030	16040	16040	16030	63
329	20231115	135100	3459872590	16040	16030	16040	16030	29
330	20231115	135000	3459407550	16030	16030	16030	16030	345
331	20231115	134900	3453877200	16040	16050	16050	16040	701
332	20231115	134800	3442632460	16060	16060	16060	16060	23
333	20231115	134700	3442263080	16060	16060	16060	16060	370
334	20231115	134600	3436320880	16060	16060	16060	16060	940
335	20231115	134500	3421224480	16060	16060	16060	16060	101
336	20231115	134400	3419602420	16060	16050	16060	16050	255
337	20231115	134300	3415509570	16040	16050	16050	16040	302
338	20231115	134200	3410662490	16050	16040	16050	16040	81
339	20231115	134100	3409363140	16040	16030	16040	16030	19
340	20231115	134000	3409058400	16030	16030	16030	16030	13
341	20231115	133900	3408850010	16030	16030	16030	16030	100
342	20231115	133800	3407247010	16040	16040	16040	16040	54
343	20231115	133700	3406380850	16040	16040	16040	16040	6
344	20231115	133600	3406284610	16040	16040	16040	16040	1621
345	20231115	133500	3380283770	16040	16040	16040	16040	1800
346	20231115	133400	3351411770	16030	16030	16030	16020	106
347	20231115	133300	3349712600	16040	16040	16040	16030	28
348	20231115	133200	3349263580	16040	16030	16040	16030	305
349	20231115	133100	3344373960	16030	16020	16030	16020	166
350	20231115	133000	3341713480	16020	16040	16040	16020	18
351	20231115	132900	3341424780	16030	16030	16030	16030	1
352	20231115	132800	3341408750	16030	16030	16030	16030	51
353	20231115	132700	3340591220	16040	16040	16040	16040	10
354	20231115	132600	3340430820	16030	16030	16030	16030	10
355	20231115	132500	3340270520	16040	16030	16040	16030	9
356	20231115	132400	3340126240	16030	16020	16030	16020	331
357	20231115	132300	3334820820	16020	16030	16030	16020	111
358	20231115	132200	3333042590	16020	16030	16030	16020	564
359	20231115	132100	3324005640	16030	16020	16030	16020	26
360	20231115	132000	3323589020	16030	16020	16030	16020	100
361	20231115	131900	3321986420	16030	16020	16030	16020	40
362	20231115	131800	3321345320	16020	16020	16020	16020	30
363	20231115	131700	3320864720	16030	16030	16030	16030	52
364	20231115	131600	3320031160	16030	16030	16030	16030	20
365	20231115	131500	3319710560	16030	16030	16030	16030	85
366	20231115	131400	3318348010	16020	16020	16020	16020	0
367	20231115	131300	3318348010	16020	16020	16020	16020	2
368	20231115	131200	3318315970	16020	16040	16040	16020	704
369	20231115	131100	3307034310	16040	16050	16050	16040	27
370	20231115	131000	3306600970	16050	16060	16060	16050	42
371	20231115	130900	3305926820	16060	16060	16060	16060	1
372	20231115	130800	3305910760	16060	16060	16060	16060	27
373	20231115	130700	3305477140	16060	16060	16060	16060	34
374	20231115	130600	3304931100	16060	16060	16060	16060	18
375	20231115	130500	3304642020	16060	16050	16060	16050	458
376	20231115	130400	3297287340	16060	16060	16060	16060	201
377	20231115	130300	3294059280	16060	16070	16070	16060	46
378	20231115	130200	3293320510	16080	16070	16080	16070	13
379	20231115	130100	3293111570	16070	16070	16070	16070	101
380	20231115	130000	3291488500	16060	16040	16080	16040	2276
381	20231115	125900	3254917740	16040	16050	16050	16040	45
382	20231115	125800	3254195890	16050	16050	16050	16050	28
383	20231115	125700	3253746490	16040	16050	16050	16040	355
384	20231115	125600	3248051640	16050	16050	16060	16030	853
385	20231115	125500	3234355940	16050	16030	16050	16030	274
386	20231115	125400	3229959460	16030	16030	16030	16030	71
387	20231115	125300	3228821330	16050	16050	16060	16050	504
388	20231115	125200	3220729200	16050	16050	16050	16050	138
389	20231115	125100	3218514300	16050	16050	16050	16050	618
390	20231115	125000	3208595400	16040	16030	16040	16030	236
391	20231115	124900	3204810980	16040	16010	16040	16010	394
392	20231115	124800	3198493620	16010	16040	16040	16010	394
393	20231115	124700	3192178760	16050	16040	16050	16040	2283
394	20231115	124600	3155536620	16040	16020	16050	16020	2265
395	20231115	124500	3119193640	16020	16020	16020	16020	28
396	20231115	124400	3118745080	16020	16020	16020	16020	10
397	20231115	124300	3118584880	16030	16030	16030	16020	202
398	20231115	124200	3115348560	16030	16050	16050	16030	414
399	20231115	124100	3108709910	16040	16040	16040	16040	974
400	20231115	124000	3093086950	16030	16020	16030	16020	103
401	20231115	123900	3091435960	16020	16040	16040	16020	795
402	20231115	123800	3078694840	16050	16020	16050	16020	3540
403	20231115	123700	3021942250	16010	16010	16010	16010	32
404	20231115	123600	3021429930	16010	16000	16010	16000	4648
405	20231115	123500	2947045980	16000	15970	16000	15970	2033
406	20231115	123400	2914558230	15960	15960	15960	15960	577
407	20231115	123300	2905349310	15960	15970	15970	15960	27
408	20231115	123200	2904918170	15960	15920	15960	15920	431
409	20231115	123100	2898043410	15920	15920	15920	15920	0
410	20231115	123000	2898043410	15920	15920	15920	15920	40
411	20231115	122900	2897406610	15960	15950	15960	15950	775
412	20231115	122800	2885044090	15950	15930	15950	15920	122
413	20231115	122700	2883100590	15940	15930	15940	15930	435
414	20231115	122600	2876170990	15930	15930	15940	15930	30
415	20231115	122500	2875692990	15930	15940	15940	15930	44
416	20231115	122400	2874991640	15950	15950	15950	15950	0
417	20231115	122300	2874991640	15950	15950	15950	15950	0
418	20231115	122200	2874991640	15950	15950	15950	15950	0
419	20231115	122100	2874991640	15950	15950	15950	15950	100
420	20231115	122000	2873396640	15950	15930	15950	15930	722
421	20231115	121900	2861881070	15930	15940	15940	15930	242
422	20231115	121800	2858025260	15940	15940	15940	15940	82
423	20231115	121700	2856718180	15940	15940	15940	15940	17
424	20231115	121600	2856447200	15940	15950	15950	15940	189
425	20231115	121500	2853434220	15950	15940	15950	15940	4
426	20231115	121400	2853370450	15940	15940	15940	15940	36
427	20231115	121300	2852796610	15950	15950	15950	15950	1
428	20231115	121200	2852780660	15960	15960	15960	15960	5
429	20231115	121100	2852700860	15960	15960	15960	15960	0
430	20231115	121000	2852700860	15960	15950	15960	15940	70
431	20231115	120900	2851583860	15950	15940	15950	15940	632
432	20231115	120800	2841505460	15950	15950	15950	15950	0
433	20231115	120700	2841505460	15950	15950	15950	15950	1
434	20231115	120600	2841489510	15910	15930	15930	15910	711
435	20231115	120500	2830166990	15950	15960	15960	15950	19
436	20231115	120400	2829863880	15950	15950	15950	15950	0
437	20231115	120300	2829863880	15950	15950	15950	15950	313
438	20231115	120200	2824871530	15930	15940	15940	15930	755
439	20231115	120100	2812842240	15950	15950	15950	15950	11
440	20231115	120000	2812666790	15960	15960	15960	15960	17
441	20231115	115900	2812395470	15960	15960	15960	15960	0
442	20231115	115800	2812395470	15960	15960	15960	15960	0
443	20231115	115700	2812395470	15960	15960	15960	15960	356
444	20231115	115600	2806713710	15950	15930	15950	15930	1011
445	20231115	115500	2790588840	15950	15950	15950	15950	17
446	20231115	115400	2790317690	15950	15950	15950	15950	21
447	20231115	115300	2789982740	15950	15930	15950	15930	2
448	20231115	115200	2789950860	15930	15960	15960	15930	401
449	20231115	115100	2783562900	15960	15910	15960	15910	2007
450	20231115	115000	2751584370	15910	15910	15910	15910	25
451	20231115	114900	2751186620	15910	15930	15930	15910	134
452	20231115	114800	2749054000	15930	15930	15930	15930	1
453	20231115	114700	2749038070	15930	15920	15930	15920	62
454	20231115	114600	2748050610	15920	15930	15930	15920	18
455	20231115	114500	2747764000	15930	15940	15940	15930	407
456	20231115	114400	2741278940	15940	15940	15950	15940	286
457	20231115	114300	2736720050	15950	15950	15950	15950	28
458	20231115	114200	2736273450	15940	15940	15940	15940	5
459	20231115	114100	2736193750	15940	15940	15940	15940	21
460	20231115	114000	2735859010	15950	15950	15950	15950	17
461	20231115	113900	2735587860	15950	15940	15950	15940	120
462	20231115	113800	2733674560	15940	15940	15940	15940	0
463	20231115	113700	2733674560	15940	15950	15950	15940	230
464	20231115	113600	2730007260	15960	15960	15960	15960	200
465	20231115	113500	2726815260	15960	15930	15960	15930	46
466	20231115	113400	2726081400	15950	15940	15950	15940	190
467	20231115	113300	2723051400	15950	15930	15950	15930	878
468	20231115	113200	2709064510	15930	15930	15930	15930	263
469	20231115	113100	2704874920	15920	15910	15920	15910	747
470	20231115	113000	2692987050	15900	15910	15910	15900	22
471	20231115	112900	2692637040	15910	15910	15910	15910	85
472	20231115	112800	2691284690	15910	15910	15910	15910	100
473	20231115	112700	2689693690	15920	15920	15920	15910	23
474	20231115	112600	2689327540	15920	15900	15920	15900	59
475	20231115	112500	2688388760	15900	15910	15920	15900	107
476	20231115	112400	2686686400	15910	15910	15910	15910	9
477	20231115	112300	2686543210	15910	15910	15910	15910	6
478	20231115	112200	2686447750	15910	15900	15910	15900	259
479	20231115	112100	2682329520	15900	15900	15900	15900	10
480	20231115	112000	2682170520	15890	15890	15890	15890	827
481	20231115	111900	2669029490	15880	15880	15880	15880	51
482	20231115	111800	2668219610	15880	15880	15880	15880	370
483	20231115	111700	2662344010	15880	15880	15880	15880	0
484	20231115	111600	2662344010	15880	15870	15880	15860	17
485	20231115	111500	2662074080	15870	15860	15870	15860	15
486	20231115	111400	2661836080	15860	15860	15860	15860	198
487	20231115	111300	2658695800	15860	15860	15860	15860	812
488	20231115	111200	2645817480	15850	15850	15850	15850	95
489	20231115	111100	2644311730	15840	15840	15840	15830	260
490	20231115	111000	2640195620	15840	15840	15840	15840	72
491	20231115	110900	2639055140	15860	15840	15860	15840	303
492	20231115	110800	2634255320	15830	15830	15830	15820	77
493	20231115	110700	2633036440	15820	15880	15880	15820	3559
494	20231115	110600	2576572280	15900	15890	15900	15880	744
495	20231115	110500	2564749600	15900	15920	15920	15900	588
496	20231115	110400	2555400200	15920	15910	15920	15910	513
497	20231115	110300	2547238260	15910	15910	15910	15910	55
498	20231115	110200	2546363210	15930	15910	15930	15910	584
499	20231115	110100	2537066470	15930	15930	15930	15890	1785
500	20231115	110000	2508678730	15950	15940	15950	15940	50
501	20231115	105900	2507881330	15900	15930	15930	15900	1604
502	20231115	105800	2482363020	15930	15940	15940	15930	901
503	20231115	105700	2468002580	15940	15950	15950	15940	151
504	20231115	105600	2465594230	15960	15970	15970	15960	232
505	20231115	105500	2461891500	15980	15980	15980	15980	3
506	20231115	105400	2461843560	15980	15980	15980	15980	100
507	20231115	105300	2460245560	15980	15980	15980	15980	1
508	20231115	105200	2460229580	15970	15960	15970	15940	788
509	20231115	105100	2447661310	15960	15960	15960	15960	14
510	20231115	105000	2447437870	15960	15950	15970	15950	90
511	20231115	104900	2446001630	15940	15970	15970	15940	2547
512	20231115	104800	2405376370	15970	15960	15970	15960	112
513	20231115	104700	2403587850	15960	15960	15960	15960	441
514	20231115	104600	2396549490	15970	15980	15980	15960	672
515	20231115	104500	2385814100	15980	15970	15980	15970	67
516	20231115	104400	2384744010	15960	15960	15960	15960	0
517	20231115	104300	2384744010	15960	15960	15960	15960	400
518	20231115	104200	2378360010	15960	15960	15960	15960	50
519	20231115	104100	2377562010	15960	15960	15960	15960	154
520	20231115	104000	2375104170	15960	15990	15990	15960	56
521	20231115	103900	2374210230	15990	15990	15990	15990	80
522	20231115	103800	2372931030	15980	15990	15990	15960	505
523	20231115	103700	2364870730	15960	15970	15970	15960	600
524	20231115	103600	2355290910	15970	15970	15970	15970	0
525	20231115	103500	2355290910	15970	15970	15970	15970	0
526	20231115	103400	2355290910	15970	15970	15970	15970	5
527	20231115	103300	2355211060	15970	16000	16000	15970	2836
528	20231115	103200	2309847810	16000	16030	16030	16000	1538
529	20231115	103100	2285215990	16040	16040	16040	16030	118
530	20231115	103000	2283323280	16040	16040	16040	16040	46
531	20231115	102900	2282585440	16040	16040	16040	16040	64
532	20231115	102800	2281558880	16050	16030	16050	16030	282
533	20231115	102700	2277034610	16040	16040	16040	16040	30
534	20231115	102600	2276553410	16040	16030	16050	16030	1565
535	20231115	102500	2251464000	16020	16020	16020	16020	194
536	20231115	102400	2248356120	16030	16030	16030	16020	418
537	20231115	102300	2241656580	16030	16020	16030	16020	69
538	20231115	102200	2240550900	16020	16020	16020	16020	373
539	20231115	102100	2234575440	16030	16020	16030	16020	61
540	20231115	102000	2233598010	16020	16030	16030	16020	68
541	20231115	101900	2232507980	16030	16030	16030	16030	154
542	20231115	101800	2230039360	16030	16030	16030	16030	534
543	20231115	101700	2221479340	16050	16050	16050	16050	2
544	20231115	101600	2221447240	16060	16060	16060	16000	399
545	20231115	101500	2215043670	16060	15980	16060	15980	10100
546	20231115	101400	2053194880	15970	15970	15970	15970	191
547	20231115	101300	2050144610	15980	15970	15980	15970	51
548	20231115	101200	2049330130	15980	15980	15980	15970	599
549	20231115	101100	2039759180	15980	15980	15980	15980	18
550	20231115	101000	2039471540	15980	15980	15990	15980	254
551	20231115	100900	2035410400	15980	15960	15990	15960	637
552	20231115	100800	2025236040	15960	15940	15960	15920	634
553	20231115	100700	2015141010	15930	15910	15930	15900	4681
554	20231115	100600	1940683470	15910	15910	15910	15910	524
555	20231115	100500	1932346630	15910	15910	15910	15910	70
556	20231115	100400	1931232930	15910	15890	15910	15880	1661
557	20231115	100300	1904824550	15890	15880	15890	15880	12
558	20231115	100200	1904633890	15880	15880	15880	15880	47
559	20231115	100100	1903887530	15870	15870	15900	15870	2394
560	20231115	100000	1865853430	15870	15880	15880	15860	361
561	20231115	095900	1860127110	15870	15870	15870	15870	6
562	20231115	095800	1860031890	15870	15880	15890	15870	468
563	20231115	095700	1852603540	15880	15890	15890	15870	636
564	20231115	095600	1842501300	15900	15910	15920	15900	1353
565	20231115	095500	1820985540	15910	15920	15920	15910	13
566	20231115	095400	1820778610	15920	15920	15920	15920	1
567	20231115	095300	1820762690	15920	15940	15940	15920	52
568	20231115	095200	1819934020	15950	15950	15950	15950	73
569	20231115	095100	1818769670	15940	15940	15940	15940	15
570	20231115	095000	1818530570	15950	16010	16010	15950	1104
571	20231115	094900	1800872680	16010	16020	16020	16000	238
572	20231115	094800	1797064150	16020	15960	16020	15960	3187
573	20231115	094700	1746068590	15960	15930	15960	15930	122
574	20231115	094600	1744122090	15950	15940	15950	15940	373
575	20231115	094500	1738174170	15930	15910	15930	15910	347
576	20231115	094400	1732648180	15880	15850	15910	15850	2804
577	20231115	094300	1688147910	15850	15820	15850	15810	116
578	20231115	094200	1686311400	15820	15810	15820	15810	795
579	20231115	094100	1673739840	15820	15820	15830	15820	471
580	20231115	094000	1666288220	15820	15850	15850	15820	786
581	20231115	093900	1653845320	15850	15870	15870	15850	567
582	20231115	093800	1644852940	15870	15900	15900	15860	258
583	20231115	093700	1640757020	15890	15870	15890	15870	90
584	20231115	093600	1639327880	15890	15870	15890	15860	1454
585	20231115	093500	1616246690	15870	15890	15890	15870	94
586	20231115	093400	1614754690	15890	15890	15900	15880	114
587	20231115	093300	1612943930	15900	15880	15910	15880	501
588	20231115	093200	1604982470	15870	15890	15890	15870	186
589	20231115	093100	1602028700	15890	15880	15920	15850	626
590	20231115	093000	1592086340	15850	15850	15850	15830	896
591	20231115	092900	1577890000	15850	15900	15900	15850	1427
592	20231115	092800	1555215070	15920	15940	15940	15910	1312
593	20231115	092700	1534317390	15940	16020	16020	15940	635
594	20231115	092600	1524187180	16020	15910	16040	15900	2322
595	20231115	092500	1487098350	15920	15960	15960	15920	4255
596	20231115	092400	1419322580	15940	15950	15970	15940	2823
597	20231115	092300	1374293630	15960	15960	15960	15950	580
598	20231115	092200	1365036920	15960	15960	15970	15960	365
599	20231115	092100	1359210250	15970	15980	16010	15970	1203
600	20231115	092000	1339969520	16000	16050	16130	16000	1173
601	20231115	091900	1321186200	16130	16150	16150	16050	9626
602	20231115	091800	1166002960	16140	16160	16170	16120	1369
603	20231115	091700	1143899980	16140	16040	16200	16040	8776
604	20231115	091600	1002432750	16020	16030	16060	16010	6344
605	20231115	091500	900689970	16030	16030	16050	16020	1567
606	20231115	091400	875559550	16030	15980	16030	15980	4836
607	20231115	091300	798209600	15980	15980	15980	15970	1263
608	20231115	091200	778032510	15970	15980	15980	15920	694
609	20231115	091100	766961780	15990	15980	16000	15910	3962
610	20231115	091000	703690000	15940	15890	15970	15850	6780
611	20231115	090900	595728050	15880	15810	15880	15810	3062
612	20231115	090800	547196390	15840	15860	15870	15830	935
613	20231115	090700	532372830	15860	15780	15860	15770	4247
614	20231115	090600	465203760	15840	15680	15840	15670	6435
615	20231115	090500	363937520	15700	15710	15730	15690	2665
616	20231115	090400	322092570	15700	15790	15790	15680	9756
617	20231115	090300	168632090	15790	15770	15840	15760	795
618	20231115	090200	156071530	15760	15780	15830	15740	1837
619	20231115	090100	127067610	15730	15830	15830	15730	3988
620	20231115	090000	64009870	15830	15820	15880	15810	4045