KissMeData/036010/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191600	3848254430	15890	15890	15890	15890	1249
3	20231107	191500	3848254430	15890	15890	15890	15890	0
4	20231107	191400	3848254430	15890	15890	15890	15890	0
5	20231107	191300	3848254430	15890	15890	15890	15890	0
6	20231107	191200	3848254430	15890	15890	15890	15890	0
7	20231107	191100	3848254430	15890	15890	15890	15890	0
8	20231107	191000	3848254430	15890	15890	15890	15890	0
9	20231107	190900	3848254430	15890	15890	15890	15890	0
10	20231107	190800	3848254430	15890	15890	15890	15890	0
11	20231107	190700	3848254430	15890	15890	15890	15890	0
12	20231107	190600	3848254430	15890	15890	15890	15890	0
13	20231107	190500	3848254430	15890	15890	15890	15890	0
14	20231107	190400	3848254430	15890	15890	15890	15890	0
15	20231107	190300	3848254430	15890	15890	15890	15890	0
16	20231107	190200	3848254430	15890	15890	15890	15890	0
17	20231107	190100	3848254430	15890	15890	15890	15890	0
18	20231107	190000	3848254430	15890	15890	15890	15890	0
19	20231107	185900	3848254430	15890	15890	15890	15890	0
20	20231107	185800	3848254430	15890	15890	15890	15890	0
21	20231107	185700	3848254430	15890	15890	15890	15890	0
22	20231107	185600	3848254430	15890	15890	15890	15890	0
23	20231107	185500	3848254430	15890	15890	15890	15890	0
24	20231107	185400	3848254430	15890	15890	15890	15890	0
25	20231107	185300	3848254430	15890	15890	15890	15890	0
26	20231107	185200	3848254430	15890	15890	15890	15890	0
27	20231107	185100	3848254430	15890	15890	15890	15890	0
28	20231107	185000	3848254430	15890	15890	15890	15890	0
29	20231107	184900	3848254430	15890	15890	15890	15890	0
30	20231107	184800	3848254430	15890	15890	15890	15890	0
31	20231107	184700	3848254430	15890	15890	15890	15890	0
32	20231107	184600	3848254430	15890	15890	15890	15890	1249
33	20231107	184500	3848254430	15890	15890	15890	15890	0
34	20231107	184400	3848254430	15890	15890	15890	15890	0
35	20231107	184300	3848254430	15890	15890	15890	15890	0
36	20231107	184200	3848254430	15890	15890	15890	15890	0
37	20231107	184100	3848254430	15890	15890	15890	15890	0
38	20231107	184000	3848254430	15890	15890	15890	15890	0
39	20231107	183900	3848254430	15890	15890	15890	15890	0
40	20231107	183800	3848254430	15890	15890	15890	15890	0
41	20231107	183700	3848254430	15890	15890	15890	15890	0
42	20231107	183600	3848254430	15890	15890	15890	15890	0
43	20231107	183500	3848254430	15890	15890	15890	15890	0
44	20231107	183400	3848254430	15890	15890	15890	15890	0
45	20231107	183300	3848254430	15890	15890	15890	15890	0
46	20231107	183200	3848254430	15890	15890	15890	15890	0
47	20231107	183100	3848254430	15890	15890	15890	15890	0
48	20231107	183000	3848254430	15890	15890	15890	15890	0
49	20231107	182900	3848254430	15890	15890	15890	15890	0
50	20231107	182800	3848254430	15890	15890	15890	15890	0
51	20231107	182700	3848254430	15890	15890	15890	15890	0
52	20231107	182600	3848254430	15890	15890	15890	15890	0
53	20231107	182500	3848254430	15890	15890	15890	15890	0
54	20231107	182400	3848254430	15890	15890	15890	15890	0
55	20231107	182300	3848254430	15890	15890	15890	15890	0
56	20231107	182200	3848254430	15890	15890	15890	15890	0
57	20231107	182100	3848254430	15890	15890	15890	15890	0
58	20231107	182000	3848254430	15890	15890	15890	15890	0
59	20231107	181900	3848254430	15890	15890	15890	15890	0
60	20231107	181800	3848254430	15890	15890	15890	15890	0
61	20231107	181700	3848254430	15890	15890	15890	15890	0
62	20231107	181600	3848254430	15890	15890	15890	15890	1249
63	20231107	181500	3848254430	15890	15890	15890	15890	0
64	20231107	181400	3848254430	15890	15890	15890	15890	0
65	20231107	181300	3848254430	15890	15890	15890	15890	0
66	20231107	181200	3848254430	15890	15890	15890	15890	0
67	20231107	181100	3848254430	15890	15890	15890	15890	0
68	20231107	181000	3848254430	15890	15890	15890	15890	0
69	20231107	180900	3848254430	15890	15890	15890	15890	0
70	20231107	180800	3848254430	15890	15890	15890	15890	0
71	20231107	180700	3848254430	15890	15890	15890	15890	0
72	20231107	180600	3848254430	15890	15890	15890	15890	0
73	20231107	180500	3848254430	15890	15890	15890	15890	0
74	20231107	180400	3848254430	15890	15890	15890	15890	0
75	20231107	180300	3848254430	15890	15890	15890	15890	0
76	20231107	180200	3848254430	15890	15890	15890	15890	0
77	20231107	180100	3848254430	15890	15890	15890	15890	0
78	20231107	180000	3848254430	15890	15890	15890	15890	0
79	20231107	175900	3848254430	15890	15890	15890	15890	0
80	20231107	175800	3848254430	15890	15890	15890	15890	0
81	20231107	175700	3848254430	15890	15890	15890	15890	0
82	20231107	175600	3848254430	15890	15890	15890	15890	0
83	20231107	175500	3848254430	15890	15890	15890	15890	0
84	20231107	175400	3848254430	15890	15890	15890	15890	0
85	20231107	175300	3848254430	15890	15890	15890	15890	0
86	20231107	175200	3848254430	15890	15890	15890	15890	0
87	20231107	175100	3848254430	15890	15890	15890	15890	0
88	20231107	175000	3848254430	15890	15890	15890	15890	0
89	20231107	174900	3848254430	15890	15890	15890	15890	0
90	20231107	174800	3848254430	15890	15890	15890	15890	0
91	20231107	174700	3848254430	15890	15890	15890	15890	0
92	20231107	174600	3848254430	15890	15890	15890	15890	1249
93	20231107	174500	3848254430	15890	15890	15890	15890	0
94	20231107	174400	3848254430	15890	15890	15890	15890	0
95	20231107	174300	3848254430	15890	15890	15890	15890	0
96	20231107	174200	3848254430	15890	15890	15890	15890	0
97	20231107	174100	3848254430	15890	15890	15890	15890	0
98	20231107	174000	3848254430	15890	15890	15890	15890	0
99	20231107	173900	3848254430	15890	15890	15890	15890	0
100	20231107	173800	3848254430	15890	15890	15890	15890	0
101	20231107	173700	3848254430	15890	15890	15890	15890	0
102	20231107	173600	3848254430	15890	15890	15890	15890	0
103	20231107	173500	3848254430	15890	15890	15890	15890	0
104	20231107	173400	3848254430	15890	15890	15890	15890	0
105	20231107	173300	3848254430	15890	15890	15890	15890	0
106	20231107	173200	3848254430	15890	15890	15890	15890	0
107	20231107	173100	3848254430	15890	15890	15890	15890	0
108	20231107	173000	3848254430	15890	15890	15890	15890	0
109	20231107	172900	3848254430	15890	15890	15890	15890	0
110	20231107	172800	3848254430	15890	15890	15890	15890	0
111	20231107	172700	3848254430	15890	15890	15890	15890	0
112	20231107	172600	3848254430	15890	15890	15890	15890	0
113	20231107	172500	3848254430	15890	15890	15890	15890	0
114	20231107	172400	3848254430	15890	15890	15890	15890	0
115	20231107	172300	3848254430	15890	15890	15890	15890	0
116	20231107	172200	3848254430	15890	15890	15890	15890	0
117	20231107	172100	3848254430	15890	15890	15890	15890	0
118	20231107	172000	3848254430	15890	15890	15890	15890	0
119	20231107	171900	3848254430	15890	15890	15890	15890	0
120	20231107	171800	3848254430	15890	15890	15890	15890	0
121	20231107	171700	3848254430	15890	15890	15890	15890	0
122	20231107	171600	3848254430	15890	15890	15890	15890	1249
123	20231107	171500	3848254430	15890	15890	15890	15890	0
124	20231107	171400	3848254430	15890	15890	15890	15890	0
125	20231107	171300	3848254430	15890	15890	15890	15890	0
126	20231107	171200	3848254430	15890	15890	15890	15890	0
127	20231107	171100	3848254430	15890	15890	15890	15890	0
128	20231107	171000	3848254430	15890	15890	15890	15890	0
129	20231107	170900	3848254430	15890	15890	15890	15890	0
130	20231107	170800	3848254430	15890	15890	15890	15890	0
131	20231107	170700	3848254430	15890	15890	15890	15890	0
132	20231107	170600	3848254430	15890	15890	15890	15890	0
133	20231107	170500	3848254430	15890	15890	15890	15890	0
134	20231107	170400	3848254430	15890	15890	15890	15890	0
135	20231107	170300	3848254430	15890	15890	15890	15890	0
136	20231107	170200	3848254430	15890	15890	15890	15890	0
137	20231107	170100	3848254430	15890	15890	15890	15890	0
138	20231107	170000	3848254430	15890	15890	15890	15890	0
139	20231107	165900	3848254430	15890	15890	15890	15890	0
140	20231107	165800	3848254430	15890	15890	15890	15890	0
141	20231107	165700	3848254430	15890	15890	15890	15890	0
142	20231107	165600	3848254430	15890	15890	15890	15890	0
143	20231107	165500	3848254430	15890	15890	15890	15890	0
144	20231107	165400	3848254430	15890	15890	15890	15890	0
145	20231107	165300	3848254430	15890	15890	15890	15890	0
146	20231107	165200	3848254430	15890	15890	15890	15890	0
147	20231107	165100	3848254430	15890	15890	15890	15890	0
148	20231107	165000	3848254430	15890	15890	15890	15890	0
149	20231107	164900	3848254430	15890	15890	15890	15890	0
150	20231107	164800	3848254430	15890	15890	15890	15890	0
151	20231107	164700	3848254430	15890	15890	15890	15890	0
152	20231107	164600	3848254430	15890	15890	15890	15890	1249
153	20231107	164500	3848254430	15890	15890	15890	15890	0
154	20231107	164400	3848254430	15890	15890	15890	15890	0
155	20231107	164300	3848254430	15890	15890	15890	15890	0
156	20231107	164200	3848254430	15890	15890	15890	15890	0
157	20231107	164100	3848254430	15890	15890	15890	15890	0
158	20231107	164000	3848254430	15890	15890	15890	15890	0
159	20231107	163900	3848254430	15890	15890	15890	15890	0
160	20231107	163800	3848254430	15890	15890	15890	15890	0
161	20231107	163700	3848254430	15890	15890	15890	15890	0
162	20231107	163600	3848254430	15890	15890	15890	15890	0
163	20231107	163500	3848254430	15890	15890	15890	15890	0
164	20231107	163400	3848254430	15890	15890	15890	15890	0
165	20231107	163300	3848254430	15890	15890	15890	15890	0
166	20231107	163200	3848254430	15890	15890	15890	15890	0
167	20231107	163100	3848254430	15890	15890	15890	15890	0
168	20231107	163000	3848254430	15890	15890	15890	15890	0
169	20231107	162900	3848254430	15890	15890	15890	15890	0
170	20231107	162800	3848254430	15890	15890	15890	15890	0
171	20231107	162700	3848254430	15890	15890	15890	15890	0
172	20231107	162600	3848254430	15890	15890	15890	15890	0
173	20231107	162500	3848254430	15890	15890	15890	15890	0
174	20231107	162400	3848254430	15890	15890	15890	15890	0
175	20231107	162300	3848254430	15890	15890	15890	15890	0
176	20231107	162200	3848254430	15890	15890	15890	15890	0
177	20231107	162100	3848254430	15890	15890	15890	15890	0
178	20231107	162000	3848254430	15890	15890	15890	15890	0
179	20231107	161900	3848254430	15890	15890	15890	15890	0
180	20231107	161800	3848254430	15890	15890	15890	15890	0
181	20231107	161700	3848254430	15890	15890	15890	15890	0
182	20231107	161600	3848254430	15890	15890	15890	15890	1249
183	20231107	161500	3848254430	15890	15890	15890	15890	0
184	20231107	161400	3848254430	15890	15890	15890	15890	0
185	20231107	161300	3848254430	15890	15890	15890	15890	0
186	20231107	161200	3848254430	15890	15890	15890	15890	0
187	20231107	161100	3848254430	15890	15890	15890	15890	0
188	20231107	161000	3848254430	15890	15890	15890	15890	0
189	20231107	160900	3848254430	15890	15890	15890	15890	0
190	20231107	160800	3848254430	15890	15890	15890	15890	0
191	20231107	160700	3848254430	15890	15890	15890	15890	0
192	20231107	160600	3848254430	15890	15890	15890	15890	0
193	20231107	160500	3848254430	15890	15890	15890	15890	0
194	20231107	160400	3848254430	15890	15890	15890	15890	0
195	20231107	160300	3848254430	15890	15890	15890	15890	0
196	20231107	160200	3848254430	15890	15890	15890	15890	0
197	20231107	160100	3848254430	15890	15890	15890	15890	0
198	20231107	160000	3848254430	15890	15890	15890	15890	0
199	20231107	155900	3848254430	15890	15890	15890	15890	0
200	20231107	155800	3848254430	15890	15890	15890	15890	0
201	20231107	155700	3848254430	15890	15890	15890	15890	0
202	20231107	155600	3848254430	15890	15890	15890	15890	0
203	20231107	155500	3848254430	15890	15890	15890	15890	0
204	20231107	155400	3848254430	15890	15890	15890	15890	0
205	20231107	155300	3848254430	15890	15890	15890	15890	0
206	20231107	155200	3848254430	15890	15890	15890	15890	0
207	20231107	155100	3848254430	15890	15890	15890	15890	0
208	20231107	155000	3848254430	15890	15890	15890	15890	0
209	20231107	154900	3848254430	15890	15890	15890	15890	0
210	20231107	154800	3848254430	15890	15890	15890	15890	0
211	20231107	154700	3848254430	15890	15890	15890	15890	0
212	20231107	154600	3848254430	15890	15890	15890	15890	1249
213	20231107	154500	3848254430	15890	15890	15890	15890	0
214	20231107	154400	3848254430	15890	15890	15890	15890	0
215	20231107	154300	3848254430	15890	15890	15890	15890	0
216	20231107	154200	3848254430	15890	15890	15890	15890	0
217	20231107	154100	3848254430	15890	15890	15890	15890	0
218	20231107	154000	3848254430	15890	15890	15890	15890	0
219	20231107	153900	3848254430	15890	15890	15890	15890	0
220	20231107	153800	3848254430	15890	15890	15890	15890	0
221	20231107	153700	3848254430	15890	15890	15890	15890	0
222	20231107	153600	3848254430	15890	15890	15890	15890	0
223	20231107	153500	3848254430	15890	15890	15890	15890	0
224	20231107	153400	3848254430	15890	15890	15890	15890	0
225	20231107	153300	3848254430	15890	15890	15890	15890	0
226	20231107	153200	3848254430	15890	15890	15890	15890	0
227	20231107	153100	3848254430	15890	15890	15890	15890	0
228	20231107	153000	3848254430	15890	15890	15890	15890	1249
229	20231107	152900	3828407820	15840	15840	15840	15840	0
230	20231107	152800	3828407820	15840	15840	15840	15840	0
231	20231107	152700	3828407820	15840	15840	15840	15840	0
232	20231107	152600	3828407820	15840	15840	15840	15840	0
233	20231107	152500	3828407820	15840	15840	15840	15840	0
234	20231107	152400	3828407820	15840	15840	15840	15840	0
235	20231107	152300	3828407820	15840	15840	15840	15840	0
236	20231107	152200	3828407820	15840	15840	15840	15840	0
237	20231107	152100	3828407820	15840	15840	15840	15840	0
238	20231107	152000	3828407820	15840	15840	15840	15840	0
239	20231107	151900	3828407820	15840	15840	15840	15840	39
240	20231107	151800	3827790060	15840	15840	15840	15840	343
241	20231107	151700	3822356940	15840	15870	15890	15840	2008
242	20231107	151600	3790505640	15890	15890	15960	15870	2139
243	20231107	151500	3756476200	15880	15830	15880	15830	1052
244	20231107	151400	3739785160	15830	15830	15830	15830	47
245	20231107	151300	3739041150	15850	15850	15850	15850	19
246	20231107	151200	3738740000	15820	15870	15870	15820	116
247	20231107	151100	3736904380	15870	15880	15880	15870	123
248	20231107	151000	3734951250	15880	15810	15880	15810	1151
249	20231107	150900	3716701300	15840	15840	15840	15840	10
250	20231107	150800	3716542900	15840	15850	15850	15810	322
251	20231107	150700	3711450760	15850	15850	15850	15850	54
252	20231107	150600	3710594860	15850	15850	15850	15840	149
253	20231107	150500	3708233220	15850	15820	15850	15800	47
254	20231107	150400	3707490020	15850	15850	15850	15850	20
255	20231107	150300	3707173020	15850	15850	15850	15850	211
256	20231107	150200	3703828670	15840	15840	15840	15840	2
257	20231107	150100	3703796990	15820	15820	15820	15820	66
258	20231107	150000	3702752870	15800	15810	15810	15800	11
259	20231107	145900	3702579060	15820	15800	15820	15800	82
260	20231107	145800	3701283120	15800	15810	15810	15800	287
261	20231107	145700	3696745860	15810	15810	15810	15810	6
262	20231107	145600	3696651000	15820	15810	15820	15810	123
263	20231107	145500	3694705260	15820	15820	15820	15820	18
264	20231107	145400	3694420500	15780	15800	15820	15780	127
265	20231107	145300	3692412180	15780	15840	15840	15780	10
266	20231107	145200	3692253960	15840	15780	15840	15780	155
267	20231107	145100	3689802540	15780	15770	15780	15770	45
268	20231107	145000	3689092840	15770	15790	15790	15770	54
269	20231107	144900	3688240630	15790	15790	15790	15790	10
270	20231107	144800	3688082730	15790	15810	15810	15780	409
271	20231107	144700	3681624710	15820	15830	15830	15820	163
272	20231107	144600	3679045370	15830	15860	15860	15830	658
273	20231107	144500	3668617980	15860	15870	15870	15860	52
274	20231107	144400	3667793090	15870	15850	15870	15850	281
275	20231107	144300	3663337680	15850	15860	15860	15850	47
276	20231107	144200	3662592710	15840	15830	15840	15830	27
277	20231107	144100	3662165230	15830	15830	15830	15830	0
278	20231107	144000	3662165230	15830	15860	15870	15830	620
279	20231107	143900	3652330550	15860	15860	15870	15860	69
280	20231107	143800	3651236030	15850	15820	15850	15820	844
281	20231107	143700	3637869390	15810	15760	15820	15750	501
282	20231107	143600	3629975660	15750	15760	15790	15750	101
283	20231107	143500	3628381870	15750	15730	15750	15730	12
284	20231107	143400	3628192900	15720	15690	15720	15690	498
285	20231107	143300	3620370470	15690	15700	15710	15690	135
286	20231107	143200	3618251010	15720	15740	15740	15720	90
287	20231107	143100	3616835810	15680	15680	15680	15680	0
288	20231107	143000	3616835810	15680	15720	15720	15680	500
289	20231107	142900	3608986220	15760	15730	15760	15730	43
290	20231107	142800	3608308960	15720	15740	15740	15720	135
291	20231107	142700	3606186170	15770	15770	15770	15770	0
292	20231107	142600	3606186170	15770	15770	15770	15770	42
293	20231107	142500	3605523830	15780	15780	15780	15780	4
294	20231107	142400	3605460710	15780	15780	15780	15780	41
295	20231107	142300	3604813730	15780	15780	15780	15770	119
296	20231107	142200	3602936050	15780	15780	15780	15780	1
297	20231107	142100	3602920270	15780	15840	15840	15780	25
298	20231107	142000	3602524890	15840	15820	15840	15820	74
299	20231107	141900	3601353080	15840	15800	15840	15800	101
300	20231107	141800	3599755800	15790	15790	15790	15790	5
301	20231107	141700	3599676850	15790	15800	15800	15790	28
302	20231107	141600	3599234680	15800	15780	15800	15780	15
303	20231107	141500	3598997860	15770	15730	15780	15730	32
304	20231107	141400	3598493610	15720	15780	15780	15720	251
305	20231107	141300	3594543820	15780	15760	15780	15760	11
306	20231107	141200	3594370270	15770	15770	15770	15770	20
307	20231107	141100	3594054870	15800	15800	15800	15800	0
308	20231107	141000	3594054870	15800	15790	15800	15740	42
309	20231107	140900	3593393680	15790	15740	15790	15720	392
310	20231107	140800	3587215450	15750	15790	15790	15750	319
311	20231107	140700	3582188480	15790	15790	15790	15790	15
312	20231107	140600	3581951630	15790	15790	15790	15790	15
313	20231107	140500	3581714780	15760	15760	15760	15760	5
314	20231107	140400	3581635980	15760	15790	15790	15760	2155
315	20231107	140300	3547672180	15780	15820	15820	15780	204
316	20231107	140200	3544447190	15860	15860	15860	15820	340
317	20231107	140100	3539065270	15860	15850	15860	15850	26
318	20231107	140000	3538653000	15860	15860	15860	15860	7
319	20231107	135900	3538541980	15870	15870	15870	15870	40
320	20231107	135800	3537907180	15830	15820	15830	15820	178
321	20231107	135700	3535089530	15810	15810	15810	15800	99
322	20231107	135600	3533525130	15800	15820	15820	15800	13
323	20231107	135500	3533319530	15820	15820	15820	15820	59
324	20231107	135400	3532386150	15830	15830	15830	15830	41
325	20231107	135300	3531737120	15820	15820	15820	15800	216
326	20231107	135200	3528322170	15820	15800	15820	15800	23
327	20231107	135100	3527958390	15820	15840	15840	15820	129
328	20231107	135000	3525916360	15880	15880	15880	15880	66
329	20231107	134900	3524868280	15820	15840	15840	15820	386
330	20231107	134800	3518759280	15900	15900	15900	15900	0
331	20231107	134700	3518759280	15900	15820	15900	15820	581
332	20231107	134600	3509540550	15860	15880	15880	15860	212
333	20231107	134500	3506176800	15880	15870	15880	15870	171
334	20231107	134400	3503463000	15870	15820	15870	15800	714
335	20231107	134300	3492160010	15820	15800	15820	15800	90
336	20231107	134200	3490737780	15800	15780	15810	15780	1943
337	20231107	134100	3460039380	15790	15730	15790	15710	503
338	20231107	134000	3452109650	15700	15720	15720	15700	87
339	20231107	133900	3450743610	15710	15710	15710	15710	20
340	20231107	133800	3450429410	15700	15700	15700	15700	0
341	20231107	133700	3450429410	15700	15710	15740	15700	609
342	20231107	133600	3440854040	15710	15700	15710	15700	28
343	20231107	133500	3440414270	15700	15700	15700	15700	8
344	20231107	133400	3440288670	15700	15690	15700	15690	84
345	20231107	133300	3438970420	15690	15700	15700	15680	37
346	20231107	133200	3438389850	15690	15690	15690	15690	12
347	20231107	133100	3438201570	15670	15670	15670	15670	1
348	20231107	133000	3438185900	15680	15680	15680	15670	68
349	20231107	132900	3437119790	15680	15690	15690	15670	103
350	20231107	132800	3435504860	15700	15700	15700	15700	0
351	20231107	132700	3435504860	15700	15700	15700	15700	1
352	20231107	132600	3435489160	15710	15690	15710	15680	124
353	20231107	132500	3433543350	15700	15710	15710	15700	49
354	20231107	132400	3432773700	15710	15710	15710	15710	10
355	20231107	132300	3432616600	15710	15710	15710	15710	9
356	20231107	132200	3432475210	15700	15700	15700	15700	0
357	20231107	132100	3432475210	15700	15700	15700	15700	56
358	20231107	132000	3431596010	15700	15660	15700	15660	170
359	20231107	131900	3428931200	15640	15630	15640	15620	117
360	20231107	131800	3427101610	15630	15630	15630	15630	1
361	20231107	131700	3427085980	15590	15650	15650	15590	87
362	20231107	131600	3425727490	15630	15630	15630	15630	0
363	20231107	131500	3425727490	15630	15660	15660	15630	38
364	20231107	131400	3425132790	15620	15610	15620	15610	74
365	20231107	131300	3423976980	15590	15610	15610	15590	50
366	20231107	131200	3423197100	15610	15620	15620	15610	20
367	20231107	131100	3422884880	15620	15650	15650	15620	403
368	20231107	131000	3416586170	15640	15650	15660	15640	87
369	20231107	130900	3415224770	15650	15650	15650	15650	42
370	20231107	130800	3414567470	15670	15680	15680	15670	355
371	20231107	130700	3409001410	15710	15710	15710	15710	0
372	20231107	130600	3409001410	15710	15710	15710	15710	1
373	20231107	130500	3408985700	15680	15680	15680	15680	1
374	20231107	130400	3408970020	15680	15680	15680	15680	20
375	20231107	130300	3408656420	15670	15680	15680	15670	13
376	20231107	130200	3408452700	15670	15670	15670	15670	7
377	20231107	130100	3408343010	15670	15670	15670	15670	0
378	20231107	130000	3408343010	15670	15680	15680	15670	81
379	20231107	125900	3407073040	15680	15690	15690	15680	50
380	20231107	125800	3406289030	15680	15680	15680	15680	50
381	20231107	125700	3405505030	15690	15720	15720	15690	193
382	20231107	125600	3402476110	15720	15700	15720	15700	121
383	20231107	125500	3400575280	15700	15690	15700	15690	14
384	20231107	125400	3400355610	15690	15660	15690	15660	77
385	20231107	125300	3399147610	15650	15660	15660	15650	62
386	20231107	125200	3398177020	15660	15610	15660	15610	842
387	20231107	125100	3385012760	15610	15600	15610	15600	28
388	20231107	125000	3384575820	15610	15560	15610	15560	220
389	20231107	124900	3381152350	15550	15570	15590	15550	552
390	20231107	124800	3372548030	15570	15520	15570	15520	112
391	20231107	124700	3370809190	15510	15560	15560	15510	100
392	20231107	124600	3369258010	15550	15570	15590	15550	190
393	20231107	124500	3366300290	15590	15590	15590	15590	1
394	20231107	124400	3366284700	15590	15530	15590	15520	118
395	20231107	124300	3364449650	15510	15510	15510	15510	63
396	20231107	124200	3363472520	15490	15500	15510	15490	201
397	20231107	124100	3360357570	15490	15490	15570	15490	193
398	20231107	124000	3357367420	15460	15490	15500	15460	307
399	20231107	123900	3352613110	15500	15540	15540	15500	424
400	20231107	123800	3346036670	15540	15540	15540	15540	3
401	20231107	123700	3345990050	15550	15570	15580	15550	168
402	20231107	123600	3343376410	15590	15580	15590	15570	191
403	20231107	123500	3340400850	15570	15550	15580	15550	950
404	20231107	123400	3325603970	15550	15550	15550	15550	16
405	20231107	123300	3325355170	15560	15540	15560	15540	179
406	20231107	123200	3322571010	15530	15520	15540	15520	23
407	20231107	123100	3322213660	15520	15520	15530	15520	45
408	20231107	123000	3321515140	15520	15520	15520	15520	191
409	20231107	122900	3318550820	15520	15530	15530	15520	12
410	20231107	122800	3318364530	15530	15530	15530	15530	75
411	20231107	122700	3317199780	15530	15530	15530	15530	0
412	20231107	122600	3317199780	15530	15530	15530	15530	31
413	20231107	122500	3316718350	15570	15570	15570	15570	0
414	20231107	122400	3316718350	15570	15570	15570	15570	1
415	20231107	122300	3316702780	15540	15550	15550	15540	59
416	20231107	122200	3315785720	15580	15580	15580	15580	0
417	20231107	122100	3315785720	15580	15600	15600	15580	127
418	20231107	122000	3313806560	15600	15600	15620	15600	108
419	20231107	121900	3312121540	15600	15540	15630	15540	915
420	20231107	121800	3297884210	15540	15470	15550	15470	689
421	20231107	121700	3287195630	15490	15430	15490	15430	101
422	20231107	121600	3285637140	15420	15440	15440	15420	130
423	20231107	121500	3283631550	15440	15430	15450	15430	1276
424	20231107	121400	3263929970	15430	15460	15460	15400	1843
425	20231107	121300	3235484420	15460	15490	15490	15460	651
426	20231107	121200	3225408770	15490	15500	15500	15490	684
427	20231107	121100	3214813320	15500	15520	15520	15500	1767
428	20231107	121000	3187424740	15510	15530	15530	15510	1456
429	20231107	120900	3164828780	15530	15530	15530	15530	805
430	20231107	120800	3152327130	15550	15550	15550	15550	12
431	20231107	120700	3152140530	15530	15530	15530	15530	1
432	20231107	120600	3152125000	15530	15560	15560	15530	610
433	20231107	120500	3142645460	15540	15550	15570	15540	884
434	20231107	120400	3128897840	15550	15560	15560	15550	1041
435	20231107	120300	3112702620	15570	15570	15590	15570	58
436	20231107	120200	3111799080	15570	15590	15590	15570	61
437	20231107	120100	3110849080	15590	15580	15590	15580	506
438	20231107	120000	3102960600	15560	15580	15580	15560	435
439	20231107	115900	3096189600	15590	15590	15590	15590	217
440	20231107	115800	3092806570	15590	15630	15630	15590	1296
441	20231107	115700	3072580360	15630	15640	15640	15630	33
442	20231107	115600	3072064540	15640	15640	15640	15640	31
443	20231107	115500	3071579700	15640	15650	15650	15640	171
444	20231107	115400	3068903740	15650	15650	15650	15650	98
445	20231107	115300	3067370040	15650	15660	15660	15650	48
446	20231107	115200	3066618470	15630	15620	15630	15620	59
447	20231107	115100	3065696800	15620	15640	15650	15620	114
448	20231107	115000	3063915440	15640	15650	15650	15640	82
449	20231107	114900	3062632670	15650	15630	15650	15620	172
450	20231107	114800	3059943970	15640	15640	15650	15640	127
451	20231107	114700	3057957530	15650	15670	15680	15650	822
452	20231107	114600	3045088780	15680	15710	15710	15680	497
453	20231107	114500	3037293300	15700	15700	15700	15680	410
454	20231107	114400	3030861720	15710	15710	15710	15710	23
455	20231107	114300	3030500390	15710	15720	15730	15710	218
456	20231107	114200	3027074240	15720	15720	15720	15720	0
457	20231107	114100	3027074240	15720	15740	15740	15720	35
458	20231107	114000	3026523570	15730	15730	15730	15730	36
459	20231107	113900	3025957290	15730	15730	15730	15730	20
460	20231107	113800	3025642690	15740	15720	15740	15720	247
461	20231107	113700	3021757030	15710	15690	15710	15690	156
462	20231107	113600	3019307900	15700	15670	15700	15660	1035
463	20231107	113500	3003087320	15670	15680	15680	15670	613
464	20231107	113400	2993479540	15680	15690	15690	15680	103
465	20231107	113300	2991864490	15700	15700	15700	15700	0
466	20231107	113200	2991864490	15700	15720	15720	15700	926
467	20231107	113100	2977321170	15720	15730	15730	15720	30
468	20231107	113000	2976849370	15720	15730	15730	15720	50
469	20231107	112900	2976062960	15720	15730	15730	15720	720
470	20231107	112800	2964742480	15740	15740	15750	15740	34
471	20231107	112700	2964207270	15750	15750	15750	15750	6
472	20231107	112600	2964112770	15750	15740	15750	15740	17
473	20231107	112500	2963845060	15730	15740	15740	15730	36
474	20231107	112400	2963278720	15740	15700	15740	15700	150
475	20231107	112300	2960921550	15700	15700	15710	15700	11
476	20231107	112200	2960748840	15700	15700	15700	15700	10
477	20231107	112100	2960591840	15700	15690	15710	15670	707
478	20231107	112000	2949500280	15690	15740	15740	15690	1151
479	20231107	111900	2931422870	15750	15760	15760	15750	712
480	20231107	111800	2920208850	15770	15800	15800	15770	16
481	20231107	111700	2919956290	15860	15860	15860	15860	10
482	20231107	111600	2919797690	15800	15900	15900	15800	119
483	20231107	111500	2917907290	15820	15750	15820	15750	1717
484	20231107	111400	2890757440	15750	15730	15750	15730	498
485	20231107	111300	2882914440	15700	15700	15700	15700	13
486	20231107	111200	2882710340	15700	15740	15740	15700	1058
487	20231107	111100	2866090580	15750	15760	15760	15750	7947
488	20231107	111000	2740847240	15760	15760	15760	15760	59
489	20231107	110900	2739917400	15760	15790	15790	15760	233
490	20231107	110800	2736245170	15790	15790	15790	15760	2038
491	20231107	110700	2704097750	15790	15800	15800	15790	124
492	20231107	110600	2702139660	15800	15800	15800	15800	460
493	20231107	110500	2694871660	15810	15850	15850	15810	1557
494	20231107	110400	2670227440	15850	15850	15850	15850	30
495	20231107	110300	2669751940	15850	15850	15850	15850	0
496	20231107	110200	2669751940	15850	15930	15930	15850	335
497	20231107	110100	2664438330	15930	15860	15930	15860	50
498	20231107	110000	2663644700	15860	15870	15870	15860	485
499	20231107	105900	2655949450	15870	15870	15870	15870	47
500	20231107	105800	2655203560	15870	15870	15870	15870	50
501	20231107	105700	2654410060	15870	15870	15870	15870	20
502	20231107	105600	2654092660	15870	15870	15870	15870	211
503	20231107	105500	2650744090	15880	15930	15930	15880	1049
504	20231107	105400	2634053800	15930	15940	15940	15920	509
505	20231107	105300	2625945360	15940	15940	15940	15940	316
506	20231107	105200	2620908320	15940	15940	15940	15930	12
507	20231107	105100	2620717080	15940	15930	15940	15930	114
508	20231107	105000	2618900440	15940	15950	15950	15940	209
509	20231107	104900	2615567450	15950	15950	15950	15950	29
510	20231107	104800	2615104900	15930	15940	15950	15930	289
511	20231107	104700	2610496920	15940	15930	15940	15930	265
512	20231107	104600	2606273820	15930	15930	15930	15930	180
513	20231107	104500	2603406420	15910	15910	15910	15910	100
514	20231107	104400	2601815420	15930	15880	15930	15880	312
515	20231107	104300	2596848820	15870	15880	15880	15870	7
516	20231107	104200	2596737670	15880	15880	15880	15880	9
517	20231107	104100	2596594750	15850	15850	15880	15850	206
518	20231107	104000	2593329620	15850	15850	15850	15850	120
519	20231107	103900	2591427620	15890	15850	15890	15850	63
520	20231107	103800	2590426660	15850	15850	15850	15850	10
521	20231107	103700	2590268160	15850	15850	15850	15850	60
522	20231107	103600	2589317160	15850	15880	15920	15840	237
523	20231107	103500	2585562380	15870	15860	15870	15860	41
524	20231107	103400	2584912110	15860	15840	15860	15840	698
525	20231107	103300	2573852460	15840	15840	15840	15840	332
526	20231107	103200	2568593580	15850	15850	15850	15830	817
527	20231107	103100	2555654810	15850	15850	15850	15850	86
528	20231107	103000	2554291710	15850	15880	15880	15850	25
529	20231107	102900	2553895010	15830	15830	15830	15830	0
530	20231107	102800	2553895010	15830	15830	15830	15830	0
531	20231107	102700	2553895010	15830	15820	15830	15820	243
532	20231107	102600	2550048430	15820	15830	15830	15820	247
533	20231107	102500	2546138760	15830	15840	15840	15830	155
534	20231107	102400	2543684980	15840	15830	15840	15830	55
535	20231107	102300	2542814230	15830	15840	15840	15830	729
536	20231107	102200	2531271610	15850	15890	15890	15850	599
537	20231107	102100	2521773800	15870	15900	15910	15870	192
538	20231107	102000	2518722800	15900	15900	15900	15900	131
539	20231107	101900	2516639900	15900	15900	15900	15900	127
540	20231107	101800	2514620600	15900	15850	15900	15850	96
541	20231107	101700	2513094270	15850	15900	15900	15850	138
542	20231107	101600	2510901270	15850	15840	15850	15840	3
543	20231107	101500	2510853730	15840	15820	15840	15820	510
544	20231107	101400	2502776500	15800	15830	15830	15800	103
545	20231107	101300	2501147040	15840	15810	15840	15810	135
546	20231107	101200	2499009540	15840	15930	15930	15830	493
547	20231107	101100	2491173630	15940	15800	15940	15800	290
548	20231107	101000	2486587830	15800	15780	15800	15770	534
549	20231107	100900	2478156540	15770	15780	15780	15750	2140
550	20231107	100800	2444424700	15790	15810	15810	15790	1617
551	20231107	100700	2418876050	15810	15840	15840	15800	1384
552	20231107	100600	2396988950	15840	15940	15940	15800	3970
553	20231107	100500	2334069720	15940	15850	15950	15850	554
554	20231107	100400	2325266150	15850	15890	15890	15850	3366
555	20231107	100300	2271843890	15900	15910	15910	15900	1458
556	20231107	100200	2248659020	15910	15910	15910	15910	180
557	20231107	100100	2245795220	15900	15940	15940	15900	2943
558	20231107	100000	2198951730	15940	15950	15970	15940	1218
559	20231107	095900	2179526160	15950	15990	15990	15950	935
560	20231107	095800	2164599650	16000	15970	16000	15960	129
561	20231107	095700	2162539320	15960	15970	15970	15960	151
562	20231107	095600	2160127880	15970	15980	15980	15970	419
563	20231107	095500	2153436390	15970	15980	15980	15970	177
564	20231107	095400	2150607950	16080	15990	16080	15980	278
565	20231107	095300	2146162350	15990	16090	16100	15990	5313
566	20231107	095200	2061055170	16090	16100	16100	16040	322
567	20231107	095100	2055871230	16040	16030	16040	16030	467
568	20231107	095000	2048385090	16030	16100	16100	16030	2556
569	20231107	094900	2007235800	16100	16050	16100	16020	2752
570	20231107	094800	1963013860	16050	16160	16170	16050	8334
571	20231107	094700	1828646210	16170	16170	16200	16170	286
572	20231107	094600	1824021560	16170	16160	16210	16160	664
573	20231107	094500	1813283080	16160	16200	16210	16160	1628
574	20231107	094400	1786930070	16210	16220	16220	16200	864
575	20231107	094300	1772922740	16220	16250	16250	16200	3301
576	20231107	094200	1719354060	16230	16190	16270	16190	7544
577	20231107	094100	1596831480	16200	16100	16200	16100	9406
578	20231107	094000	1444800440	16090	16070	16100	16070	278
579	20231107	093900	1440327450	16050	16050	16050	16050	175
580	20231107	093800	1437518700	16050	16160	16160	16050	7870
581	20231107	093700	1310784060	16140	16140	16160	16140	2725
582	20231107	093600	1266774030	16140	16070	16180	16070	16056
583	20231107	093500	1008055020	16070	16000	16070	16000	4123
584	20231107	093400	941885650	16000	16040	16080	16000	3894
585	20231107	093300	879372620	16060	15940	16060	15940	7684
586	20231107	093200	756413630	15940	15960	15960	15940	190
587	20231107	093100	753383170	15940	15950	15950	15940	632
588	20231107	093000	743309080	15950	15970	15970	15940	303
589	20231107	092900	738473900	15970	15980	15980	15970	343
590	20231107	092800	732994130	15980	15960	16000	15930	2834
591	20231107	092700	687793870	15960	16020	16020	15950	988
592	20231107	092600	672009820	16000	16000	16000	15990	767
593	20231107	092500	659741680	16000	15950	16020	15950	1281
594	20231107	092400	639263120	15950	15930	15950	15930	305
595	20231107	092300	634401020	15930	15950	15950	15930	616
596	20231107	092200	624581740	15960	15990	15990	15960	1156
597	20231107	092100	606125350	16000	16020	16030	15980	1731
598	20231107	092000	578420520	16020	16080	16080	16020	361
599	20231107	091900	572635450	16050	16070	16080	16030	1186
600	20231107	091800	553605990	16070	16080	16090	16040	1923
601	20231107	091700	522713470	16050	16090	16120	16050	1732
602	20231107	091600	494847470	16080	16030	16080	16030	1849
603	20231107	091500	465159070	16030	16030	16050	16030	61
604	20231107	091400	464181160	16010	16040	16070	16000	692
605	20231107	091300	453083760	16040	15980	16100	15980	7092
606	20231107	091200	339570200	15980	15910	15980	15900	1417
607	20231107	091100	316957890	15910	15930	15950	15910	1197
608	20231107	091000	297880710	15930	15950	15950	15930	460
609	20231107	090900	290552490	15940	15890	15940	15890	1340
610	20231107	090800	269235010	15880	15830	15880	15720	1133
611	20231107	090700	251346390	15790	15780	15840	15710	1896
612	20231107	090600	221392650	15780	15800	15800	15700	147
613	20231107	090500	219075250	15810	15650	15810	15590	3146
614	20231107	090400	169750660	15590	15560	15590	15560	390
615	20231107	090300	163679210	15560	15530	15560	15520	2800
616	20231107	090200	120135590	15560	15640	15640	15490	3895
617	20231107	090100	59414330	15700	15670	15700	15630	723
618	20231107	090000	48103350	15670	15840	15840	15670	3039