KissMeData/036010/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191700	2020164660	15070	15070	15070	15070	2128
3	20231109	191600	2020164660	15070	15070	15070	15070	0
4	20231109	191500	2020164660	15070	15070	15070	15070	0
5	20231109	191400	2020164660	15070	15070	15070	15070	0
6	20231109	191300	2020164660	15070	15070	15070	15070	0
7	20231109	191200	2020164660	15070	15070	15070	15070	0
8	20231109	191100	2020164660	15070	15070	15070	15070	0
9	20231109	191000	2020164660	15070	15070	15070	15070	0
10	20231109	190900	2020164660	15070	15070	15070	15070	0
11	20231109	190800	2020164660	15070	15070	15070	15070	0
12	20231109	190700	2020164660	15070	15070	15070	15070	0
13	20231109	190600	2020164660	15070	15070	15070	15070	0
14	20231109	190500	2020164660	15070	15070	15070	15070	0
15	20231109	190400	2020164660	15070	15070	15070	15070	0
16	20231109	190300	2020164660	15070	15070	15070	15070	0
17	20231109	190200	2020164660	15070	15070	15070	15070	0
18	20231109	190100	2020164660	15070	15070	15070	15070	0
19	20231109	190000	2020164660	15070	15070	15070	15070	0
20	20231109	185900	2020164660	15070	15070	15070	15070	0
21	20231109	185800	2020164660	15070	15070	15070	15070	0
22	20231109	185700	2020164660	15070	15070	15070	15070	0
23	20231109	185600	2020164660	15070	15070	15070	15070	0
24	20231109	185500	2020164660	15070	15070	15070	15070	0
25	20231109	185400	2020164660	15070	15070	15070	15070	0
26	20231109	185300	2020164660	15070	15070	15070	15070	0
27	20231109	185200	2020164660	15070	15070	15070	15070	0
28	20231109	185100	2020164660	15070	15070	15070	15070	0
29	20231109	185000	2020164660	15070	15070	15070	15070	0
30	20231109	184900	2020164660	15070	15070	15070	15070	0
31	20231109	184800	2020164660	15070	15070	15070	15070	0
32	20231109	184700	2020164660	15070	15070	15070	15070	2128
33	20231109	184600	2020164660	15070	15070	15070	15070	0
34	20231109	184500	2020164660	15070	15070	15070	15070	0
35	20231109	184400	2020164660	15070	15070	15070	15070	0
36	20231109	184300	2020164660	15070	15070	15070	15070	0
37	20231109	184200	2020164660	15070	15070	15070	15070	0
38	20231109	184100	2020164660	15070	15070	15070	15070	0
39	20231109	184000	2020164660	15070	15070	15070	15070	0
40	20231109	183900	2020164660	15070	15070	15070	15070	0
41	20231109	183800	2020164660	15070	15070	15070	15070	0
42	20231109	183700	2020164660	15070	15070	15070	15070	0
43	20231109	183600	2020164660	15070	15070	15070	15070	0
44	20231109	183500	2020164660	15070	15070	15070	15070	0
45	20231109	183400	2020164660	15070	15070	15070	15070	0
46	20231109	183300	2020164660	15070	15070	15070	15070	0
47	20231109	183200	2020164660	15070	15070	15070	15070	0
48	20231109	183100	2020164660	15070	15070	15070	15070	0
49	20231109	183000	2020164660	15070	15070	15070	15070	0
50	20231109	182900	2020164660	15070	15070	15070	15070	0
51	20231109	182800	2020164660	15070	15070	15070	15070	0
52	20231109	182700	2020164660	15070	15070	15070	15070	0
53	20231109	182600	2020164660	15070	15070	15070	15070	0
54	20231109	182500	2020164660	15070	15070	15070	15070	0
55	20231109	182400	2020164660	15070	15070	15070	15070	0
56	20231109	182300	2020164660	15070	15070	15070	15070	0
57	20231109	182200	2020164660	15070	15070	15070	15070	0
58	20231109	182100	2020164660	15070	15070	15070	15070	0
59	20231109	182000	2020164660	15070	15070	15070	15070	0
60	20231109	181900	2020164660	15070	15070	15070	15070	0
61	20231109	181800	2020164660	15070	15070	15070	15070	0
62	20231109	181700	2020164660	15070	15070	15070	15070	2128
63	20231109	181600	2020164660	15070	15070	15070	15070	0
64	20231109	181500	2020164660	15070	15070	15070	15070	0
65	20231109	181400	2020164660	15070	15070	15070	15070	0
66	20231109	181300	2020164660	15070	15070	15070	15070	0
67	20231109	181200	2020164660	15070	15070	15070	15070	0
68	20231109	181100	2020164660	15070	15070	15070	15070	0
69	20231109	181000	2020164660	15070	15070	15070	15070	0
70	20231109	180900	2020164660	15070	15070	15070	15070	0
71	20231109	180800	2020164660	15070	15070	15070	15070	0
72	20231109	180700	2020164660	15070	15070	15070	15070	0
73	20231109	180600	2020164660	15070	15070	15070	15070	0
74	20231109	180500	2020164660	15070	15070	15070	15070	0
75	20231109	180400	2020164660	15070	15070	15070	15070	0
76	20231109	180300	2020164660	15070	15070	15070	15070	0
77	20231109	180200	2020164660	15070	15070	15070	15070	0
78	20231109	180100	2020164660	15070	15070	15070	15070	0
79	20231109	180000	2020164660	15070	15070	15070	15070	0
80	20231109	175900	2020164660	15070	15070	15070	15070	0
81	20231109	175800	2020164660	15070	15070	15070	15070	0
82	20231109	175700	2020164660	15070	15070	15070	15070	0
83	20231109	175600	2020164660	15070	15070	15070	15070	0
84	20231109	175500	2020164660	15070	15070	15070	15070	0
85	20231109	175400	2020164660	15070	15070	15070	15070	0
86	20231109	175300	2020164660	15070	15070	15070	15070	0
87	20231109	175200	2020164660	15070	15070	15070	15070	0
88	20231109	175100	2020164660	15070	15070	15070	15070	0
89	20231109	175000	2020164660	15070	15070	15070	15070	0
90	20231109	174900	2020164660	15070	15070	15070	15070	0
91	20231109	174800	2020164660	15070	15070	15070	15070	0
92	20231109	174700	2020164660	15070	15070	15070	15070	2128
93	20231109	174600	2020164660	15070	15070	15070	15070	0
94	20231109	174500	2020164660	15070	15070	15070	15070	0
95	20231109	174400	2020164660	15070	15070	15070	15070	0
96	20231109	174300	2020164660	15070	15070	15070	15070	0
97	20231109	174200	2020164660	15070	15070	15070	15070	0
98	20231109	174100	2020164660	15070	15070	15070	15070	0
99	20231109	174000	2020164660	15070	15070	15070	15070	0
100	20231109	173900	2020164660	15070	15070	15070	15070	0
101	20231109	173800	2020164660	15070	15070	15070	15070	0
102	20231109	173700	2020164660	15070	15070	15070	15070	0
103	20231109	173600	2020164660	15070	15070	15070	15070	0
104	20231109	173500	2020164660	15070	15070	15070	15070	0
105	20231109	173400	2020164660	15070	15070	15070	15070	0
106	20231109	173300	2020164660	15070	15070	15070	15070	0
107	20231109	173200	2020164660	15070	15070	15070	15070	0
108	20231109	173100	2020164660	15070	15070	15070	15070	0
109	20231109	173000	2020164660	15070	15070	15070	15070	0
110	20231109	172900	2020164660	15070	15070	15070	15070	0
111	20231109	172800	2020164660	15070	15070	15070	15070	0
112	20231109	172700	2020164660	15070	15070	15070	15070	0
113	20231109	172600	2020164660	15070	15070	15070	15070	0
114	20231109	172500	2020164660	15070	15070	15070	15070	0
115	20231109	172400	2020164660	15070	15070	15070	15070	0
116	20231109	172300	2020164660	15070	15070	15070	15070	0
117	20231109	172200	2020164660	15070	15070	15070	15070	0
118	20231109	172100	2020164660	15070	15070	15070	15070	0
119	20231109	172000	2020164660	15070	15070	15070	15070	0
120	20231109	171900	2020164660	15070	15070	15070	15070	0
121	20231109	171800	2020164660	15070	15070	15070	15070	0
122	20231109	171700	2020164660	15070	15070	15070	15070	2128
123	20231109	171600	2020164660	15070	15070	15070	15070	0
124	20231109	171500	2020164660	15070	15070	15070	15070	0
125	20231109	171400	2020164660	15070	15070	15070	15070	0
126	20231109	171300	2020164660	15070	15070	15070	15070	0
127	20231109	171200	2020164660	15070	15070	15070	15070	0
128	20231109	171100	2020164660	15070	15070	15070	15070	0
129	20231109	171000	2020164660	15070	15070	15070	15070	0
130	20231109	170900	2020164660	15070	15070	15070	15070	0
131	20231109	170800	2020164660	15070	15070	15070	15070	0
132	20231109	170700	2020164660	15070	15070	15070	15070	0
133	20231109	170600	2020164660	15070	15070	15070	15070	0
134	20231109	170500	2020164660	15070	15070	15070	15070	0
135	20231109	170400	2020164660	15070	15070	15070	15070	0
136	20231109	170300	2020164660	15070	15070	15070	15070	0
137	20231109	170200	2020164660	15070	15070	15070	15070	0
138	20231109	170100	2020164660	15070	15070	15070	15070	0
139	20231109	170000	2020164660	15070	15070	15070	15070	0
140	20231109	165900	2020164660	15070	15070	15070	15070	0
141	20231109	165800	2020164660	15070	15070	15070	15070	0
142	20231109	165700	2020164660	15070	15070	15070	15070	0
143	20231109	165600	2020164660	15070	15070	15070	15070	0
144	20231109	165500	2020164660	15070	15070	15070	15070	0
145	20231109	165400	2020164660	15070	15070	15070	15070	0
146	20231109	165300	2020164660	15070	15070	15070	15070	0
147	20231109	165200	2020164660	15070	15070	15070	15070	0
148	20231109	165100	2020164660	15070	15070	15070	15070	0
149	20231109	165000	2020164660	15070	15070	15070	15070	0
150	20231109	164900	2020164660	15070	15070	15070	15070	0
151	20231109	164800	2020164660	15070	15070	15070	15070	0
152	20231109	164700	2020164660	15070	15070	15070	15070	2128
153	20231109	164600	2020164660	15070	15070	15070	15070	0
154	20231109	164500	2020164660	15070	15070	15070	15070	0
155	20231109	164400	2020164660	15070	15070	15070	15070	0
156	20231109	164300	2020164660	15070	15070	15070	15070	0
157	20231109	164200	2020164660	15070	15070	15070	15070	0
158	20231109	164100	2020164660	15070	15070	15070	15070	0
159	20231109	164000	2020164660	15070	15070	15070	15070	0
160	20231109	163900	2020164660	15070	15070	15070	15070	0
161	20231109	163800	2020164660	15070	15070	15070	15070	0
162	20231109	163700	2020164660	15070	15070	15070	15070	0
163	20231109	163600	2020164660	15070	15070	15070	15070	0
164	20231109	163500	2020164660	15070	15070	15070	15070	0
165	20231109	163400	2020164660	15070	15070	15070	15070	0
166	20231109	163300	2020164660	15070	15070	15070	15070	0
167	20231109	163200	2020164660	15070	15070	15070	15070	0
168	20231109	163100	2020164660	15070	15070	15070	15070	0
169	20231109	163000	2020164660	15070	15070	15070	15070	0
170	20231109	162900	2020164660	15070	15070	15070	15070	0
171	20231109	162800	2020164660	15070	15070	15070	15070	0
172	20231109	162700	2020164660	15070	15070	15070	15070	0
173	20231109	162600	2020164660	15070	15070	15070	15070	0
174	20231109	162500	2020164660	15070	15070	15070	15070	0
175	20231109	162400	2020164660	15070	15070	15070	15070	0
176	20231109	162300	2020164660	15070	15070	15070	15070	0
177	20231109	162200	2020164660	15070	15070	15070	15070	0
178	20231109	162100	2020164660	15070	15070	15070	15070	0
179	20231109	162000	2020164660	15070	15070	15070	15070	0
180	20231109	161900	2020164660	15070	15070	15070	15070	0
181	20231109	161800	2020164660	15070	15070	15070	15070	0
182	20231109	161700	2020164660	15070	15070	15070	15070	2128
183	20231109	161600	2020164660	15070	15070	15070	15070	0
184	20231109	161500	2020164660	15070	15070	15070	15070	0
185	20231109	161400	2020164660	15070	15070	15070	15070	0
186	20231109	161300	2020164660	15070	15070	15070	15070	0
187	20231109	161200	2020164660	15070	15070	15070	15070	0
188	20231109	161100	2020164660	15070	15070	15070	15070	0
189	20231109	161000	2020164660	15070	15070	15070	15070	0
190	20231109	160900	2020164660	15070	15070	15070	15070	0
191	20231109	160800	2020164660	15070	15070	15070	15070	0
192	20231109	160700	2020164660	15070	15070	15070	15070	0
193	20231109	160600	2020164660	15070	15070	15070	15070	0
194	20231109	160500	2020164660	15070	15070	15070	15070	0
195	20231109	160400	2020164660	15070	15070	15070	15070	0
196	20231109	160300	2020164660	15070	15070	15070	15070	0
197	20231109	160200	2020164660	15070	15070	15070	15070	0
198	20231109	160100	2020164660	15070	15070	15070	15070	0
199	20231109	160000	2020164660	15070	15070	15070	15070	0
200	20231109	155900	2020164660	15070	15070	15070	15070	0
201	20231109	155800	2020164660	15070	15070	15070	15070	0
202	20231109	155700	2020164660	15070	15070	15070	15070	0
203	20231109	155600	2020164660	15070	15070	15070	15070	0
204	20231109	155500	2020164660	15070	15070	15070	15070	0
205	20231109	155400	2020164660	15070	15070	15070	15070	0
206	20231109	155300	2020164660	15070	15070	15070	15070	0
207	20231109	155200	2020164660	15070	15070	15070	15070	0
208	20231109	155100	2020164660	15070	15070	15070	15070	0
209	20231109	155000	2020164660	15070	15070	15070	15070	0
210	20231109	154900	2020164660	15070	15070	15070	15070	0
211	20231109	154800	2020164660	15070	15070	15070	15070	0
212	20231109	154700	2020164660	15070	15070	15070	15070	2128
213	20231109	154600	2020164660	15070	15070	15070	15070	0
214	20231109	154500	2020164660	15070	15070	15070	15070	0
215	20231109	154400	2020164660	15070	15070	15070	15070	0
216	20231109	154300	2020164660	15070	15070	15070	15070	0
217	20231109	154200	2020164660	15070	15070	15070	15070	0
218	20231109	154100	2020164660	15070	15070	15070	15070	0
219	20231109	154000	2020164660	15070	15070	15070	15070	0
220	20231109	153900	2020164660	15070	15070	15070	15070	0
221	20231109	153800	2020164660	15070	15070	15070	15070	0
222	20231109	153700	2020164660	15070	15070	15070	15070	0
223	20231109	153600	2020164660	15070	15070	15070	15070	0
224	20231109	153500	2020164660	15070	15070	15070	15070	0
225	20231109	153400	2020164660	15070	15070	15070	15070	0
226	20231109	153300	2020164660	15070	15070	15070	15070	0
227	20231109	153200	2020164660	15070	15070	15070	15070	0
228	20231109	153100	2020164660	15070	15070	15070	15070	0
229	20231109	153000	2020164660	15070	15070	15070	15070	2128
230	20231109	152900	1988095700	15100	15100	15100	15100	0
231	20231109	152800	1988095700	15100	15100	15100	15100	0
232	20231109	152700	1988095700	15100	15100	15100	15100	0
233	20231109	152600	1988095700	15100	15100	15100	15100	0
234	20231109	152500	1988095700	15100	15100	15100	15100	0
235	20231109	152400	1988095700	15100	15100	15100	15100	0
236	20231109	152300	1988095700	15100	15100	15100	15100	0
237	20231109	152200	1988095700	15100	15100	15100	15100	0
238	20231109	152100	1988095700	15100	15100	15100	15100	0
239	20231109	152000	1988095700	15100	15100	15100	15100	0
240	20231109	151900	1988095700	15100	15100	15100	15080	154
241	20231109	151800	1985770460	15100	15070	15100	15070	668
242	20231109	151700	1975690310	15070	15070	15070	15070	0
243	20231109	151600	1975690310	15070	15070	15070	15070	211
244	20231109	151500	1972510540	15070	15080	15080	15070	508
245	20231109	151400	1964852840	15080	15080	15080	15080	92
246	20231109	151300	1963465480	15080	15090	15090	15080	655
247	20231109	151200	1953585220	15100	15120	15120	15100	14
248	20231109	151100	1953373760	15120	15100	15120	15100	187
249	20231109	151000	1950549460	15100	15100	15100	15090	43
250	20231109	150900	1949900170	15090	15090	15090	15090	212
251	20231109	150800	1946701090	15090	15090	15090	15080	161
252	20231109	150700	1944272280	15090	15080	15090	15080	31
253	20231109	150600	1943804690	15080	15080	15080	15080	165
254	20231109	150500	1941316490	15080	15110	15110	15080	242
255	20231109	150400	1937666830	15120	15120	15120	15120	0
256	20231109	150300	1937666830	15120	15080	15120	15080	80
257	20231109	150200	1936459800	15070	15090	15090	15070	140
258	20231109	150100	1934348610	15090	15080	15090	15080	82
259	20231109	150000	1933111940	15080	15080	15080	15080	460
260	20231109	145900	1926175140	15070	15070	15070	15070	0
261	20231109	145800	1926175140	15070	15080	15090	15070	288
262	20231109	145700	1921832640	15090	15080	15090	15080	6
263	20231109	145600	1921742130	15080	15080	15090	15070	906
264	20231109	145500	1908083910	15090	15090	15090	15090	220
265	20231109	145400	1904764110	15100	15100	15110	15100	898
266	20231109	145300	1891204280	15100	15120	15120	15100	317
267	20231109	145200	1886413950	15120	15110	15120	15110	52
268	20231109	145100	1885628220	15120	15120	15120	15120	56
269	20231109	145000	1884781500	15120	15120	15120	15110	170
270	20231109	144900	1882212260	15120	15120	15120	15120	50
271	20231109	144800	1881456260	15110	15110	15120	15110	122
272	20231109	144700	1879612340	15110	15110	15110	15110	61
273	20231109	144600	1878690630	15120	15120	15120	15100	102
274	20231109	144500	1877148650	15110	15100	15110	15100	15
275	20231109	144400	1876922080	15120	15100	15120	15100	493
276	20231109	144300	1869474430	15100	15100	15100	15100	0
277	20231109	144200	1869474430	15100	15100	15100	15100	129
278	20231109	144100	1867526530	15100	15110	15110	15100	69
279	20231109	144000	1866484130	15110	15120	15120	15110	18
280	20231109	143900	1866212120	15100	15110	15110	15100	43
281	20231109	143800	1865562810	15100	15110	15110	15100	26
282	20231109	143700	1865169980	15110	15110	15110	15110	0
283	20231109	143600	1865169980	15110	15110	15120	15100	46
284	20231109	143500	1864475140	15100	15100	15100	15100	43
285	20231109	143400	1863825840	15110	15100	15110	15100	111
286	20231109	143300	1862148680	15110	15110	15110	15100	116
287	20231109	143200	1860396310	15100	15100	15100	15100	111
288	20231109	143100	1858720210	15100	15110	15110	15100	37
289	20231109	143000	1858161500	15110	15110	15110	15100	230
290	20231109	142900	1854687210	15100	15100	15100	15100	28
291	20231109	142800	1854264410	15110	15110	15110	15110	10
292	20231109	142700	1854113310	15100	15100	15100	15090	100
293	20231109	142600	1852603810	15100	15100	15100	15100	74
294	20231109	142500	1851486410	15090	15090	15090	15090	0
295	20231109	142400	1851486410	15090	15120	15120	15090	356
296	20231109	142300	1846111370	15090	15090	15090	15090	0
297	20231109	142200	1846111370	15090	15090	15090	15090	0
298	20231109	142100	1846111370	15090	15090	15090	15090	0
299	20231109	142000	1846111370	15090	15090	15090	15090	0
300	20231109	141900	1846111370	15090	15090	15090	15090	0
301	20231109	141800	1846111370	15090	15120	15120	15090	1460
302	20231109	141700	1824065420	15120	15120	15200	15120	5995
303	20231109	141600	1733419540	15120	15160	15200	15120	5437
304	20231109	141500	1651189090	15200	15200	15200	15200	63
305	20231109	141400	1650231490	15120	15200	15210	15120	5002
306	20231109	141300	1574563020	15190	15180	15190	15180	411
307	20231109	141200	1568320550	15180	15130	15180	15130	775
308	20231109	141100	1556575030	15130	15140	15140	15130	130
309	20231109	141000	1554606860	15140	15140	15140	15140	235
310	20231109	140900	1551048960	15110	15110	15110	15110	0
311	20231109	140800	1551048960	15110	15110	15110	15110	3
312	20231109	140700	1551003630	15130	15130	15130	15130	187
313	20231109	140600	1548174320	15090	15090	15090	15090	0
314	20231109	140500	1548174320	15090	15090	15090	15090	40
315	20231109	140400	1547570720	15090	15090	15090	15090	0
316	20231109	140300	1547570720	15090	15090	15090	15090	10
317	20231109	140200	1547419820	15090	15090	15090	15090	0
318	20231109	140100	1547419820	15090	15100	15100	15080	406
319	20231109	140000	1541292320	15090	15090	15090	15090	10
320	20231109	135900	1541141420	15090	15100	15100	15090	100
321	20231109	135800	1539631880	15090	15080	15090	15080	1128
322	20231109	135700	1522620360	15080	15090	15090	15080	96
323	20231109	135600	1521172660	15080	15120	15120	15070	1883
324	20231109	135500	1492737290	15120	15140	15140	15120	1371
325	20231109	135400	1472003380	15130	15130	15130	15130	5
326	20231109	135300	1471927730	15130	15130	15130	15130	10
327	20231109	135200	1471776430	15130	15130	15130	15130	10
328	20231109	135100	1471625130	15130	15130	15130	15130	85
329	20231109	135000	1470339080	15130	15130	15130	15130	527
330	20231109	134900	1462365570	15140	15150	15150	15140	2425
331	20231109	134800	1425629360	15150	15160	15160	15150	328
332	20231109	134700	1420660060	15160	15160	15160	15160	197
333	20231109	134600	1417673540	15150	15160	15160	15150	85
334	20231109	134500	1416385140	15160	15160	15160	15160	129
335	20231109	134400	1414429500	15160	15160	15160	15160	0
336	20231109	134300	1414429500	15160	15160	15160	15160	4
337	20231109	134200	1414368860	15150	15170	15170	15150	610
338	20231109	134100	1405121850	15170	15170	15170	15170	50
339	20231109	134000	1404363350	15170	15180	15180	15170	31
340	20231109	133900	1403892880	15160	15160	15160	15160	0
341	20231109	133800	1403892880	15160	15170	15170	15160	396
342	20231109	133700	1397889370	15160	15170	15170	15160	305
343	20231109	133600	1393265460	15170	15170	15170	15170	132
344	20231109	133500	1391263020	15170	15180	15180	15170	292
345	20231109	133400	1386832620	15180	15180	15180	15180	55
346	20231109	133300	1385997720	15220	15190	15220	15170	310
347	20231109	133200	1381294100	15180	15180	15180	15180	0
348	20231109	133100	1381294100	15180	15220	15220	15180	5794
349	20231109	133000	1293234630	15220	15210	15220	15210	2
350	20231109	132900	1293204200	15210	15210	15210	15210	0
351	20231109	132800	1293204200	15210	15210	15210	15210	0
352	20231109	132700	1293204200	15210	15210	15210	15210	10
353	20231109	132600	1293052100	15230	15210	15230	15210	611
354	20231109	132500	1283756970	15210	15210	15210	15210	5
355	20231109	132400	1283680920	15210	15210	15210	15210	10
356	20231109	132300	1283528820	15230	15220	15230	15210	948
357	20231109	132200	1269109200	15220	15230	15230	15220	30
358	20231109	132100	1268652500	15220	15220	15220	15220	0
359	20231109	132000	1268652500	15220	15220	15220	15220	0
360	20231109	131900	1268652500	15220	15220	15220	15220	100
361	20231109	131800	1267130500	15220	15220	15220	15220	0
362	20231109	131700	1267130500	15220	15230	15230	15220	62
363	20231109	131600	1266186760	15230	15230	15230	15230	0
364	20231109	131500	1266186760	15230	15230	15230	15230	0
365	20231109	131400	1266186760	15230	15230	15230	15230	1
366	20231109	131300	1266171530	15220	15220	15220	15220	0
367	20231109	131200	1266171530	15220	15260	15260	15220	216
368	20231109	131100	1262883810	15270	15270	15270	15270	1
369	20231109	131000	1262868540	15270	15250	15270	15230	152
370	20231109	130900	1260553380	15240	15240	15240	15240	0
371	20231109	130800	1260553380	15240	15240	15240	15240	61
372	20231109	130700	1259623740	15270	15240	15270	15240	144
373	20231109	130600	1257429150	15250	15250	15250	15250	0
374	20231109	130500	1257429150	15250	15250	15250	15250	0
375	20231109	130400	1257429150	15250	15250	15250	15250	0
376	20231109	130300	1257429150	15250	15250	15250	15250	1
377	20231109	130200	1257413900	15250	15250	15250	15250	2
378	20231109	130100	1257383400	15250	15250	15250	15250	0
379	20231109	130000	1257383400	15250	15250	15250	15250	1
380	20231109	125900	1257368150	15240	15240	15240	15240	101
381	20231109	125800	1255828910	15280	15280	15280	15280	0
382	20231109	125700	1255828910	15280	15240	15280	15240	146
383	20231109	125600	1253600250	15270	15280	15280	15240	283
384	20231109	125500	1249287040	15280	15280	15290	15280	15
385	20231109	125400	1249057760	15280	15250	15280	15250	101
386	20231109	125300	1247517480	15290	15240	15290	15240	16
387	20231109	125200	1247273180	15240	15240	15240	15240	7
388	20231109	125100	1247166500	15250	15260	15300	15250	75
389	20231109	125000	1246022690	15280	15280	15280	15280	2
390	20231109	124900	1245992130	15280	15280	15280	15280	1
391	20231109	124800	1245976850	15250	15250	15250	15250	4
392	20231109	124700	1245915850	15250	15250	15250	15250	105
393	20231109	124600	1244314600	15250	15240	15250	15240	3
394	20231109	124500	1244268860	15240	15240	15240	15240	0
395	20231109	124400	1244268860	15240	15240	15240	15240	2
396	20231109	124300	1244238380	15240	15240	15240	15240	3
397	20231109	124200	1244192660	15230	15230	15230	15230	1
398	20231109	124100	1244177430	15210	15210	15210	15210	0
399	20231109	124000	1244177430	15210	15210	15210	15210	0
400	20231109	123900	1244177430	15210	15220	15220	15210	508
401	20231109	123800	1236450410	15220	15250	15250	15220	20
402	20231109	123700	1236145880	15290	15280	15290	15280	55
403	20231109	123600	1235304960	15290	15290	15290	15290	7
404	20231109	123500	1235197930	15300	15300	15300	15300	0
405	20231109	123400	1235197930	15300	15300	15300	15300	0
406	20231109	123300	1235197930	15300	15300	15300	15300	1
407	20231109	123200	1235182630	15300	15300	15300	15300	0
408	20231109	123100	1235182630	15300	15300	15300	15300	14
409	20231109	123000	1234968430	15210	15210	15210	15210	10
410	20231109	122900	1234816330	15310	15310	15310	15310	17
411	20231109	122800	1234556060	15320	15250	15320	15250	58
412	20231109	122700	1233671490	15250	15250	15250	15250	102
413	20231109	122600	1232115990	15320	15320	15320	15320	0
414	20231109	122500	1232115990	15320	15320	15320	15320	1
415	20231109	122400	1232100670	15320	15320	15320	15320	0
416	20231109	122300	1232100670	15320	15320	15320	15320	2
417	20231109	122200	1232070030	15320	15320	15320	15320	0
418	20231109	122100	1232070030	15320	15260	15320	15260	100
419	20231109	122000	1230540490	15250	15250	15250	15250	5
420	20231109	121900	1230464240	15260	15260	15260	15260	2
421	20231109	121800	1230433720	15260	15260	15260	15260	2
422	20231109	121700	1230403200	15260	15260	15260	15260	32
423	20231109	121600	1229914880	15260	15260	15260	15260	0
424	20231109	121500	1229914880	15260	15260	15260	15260	0
425	20231109	121400	1229914880	15260	15270	15270	15260	4
426	20231109	121300	1229853820	15270	15270	15270	15270	3
427	20231109	121200	1229808010	15270	15270	15270	15270	2
428	20231109	121100	1229777470	15330	15330	15330	15330	2
429	20231109	121000	1229746810	15250	15230	15250	15230	5
430	20231109	120900	1229670580	15200	15200	15200	15200	0
431	20231109	120800	1229670580	15200	15200	15200	15200	0
432	20231109	120700	1229670580	15200	15200	15200	15200	1
433	20231109	120600	1229655380	15200	15200	15200	15200	1
434	20231109	120500	1229640180	15200	15200	15200	15200	0
435	20231109	120400	1229640180	15200	15210	15210	15200	416
436	20231109	120300	1223316670	15210	15240	15240	15210	561
437	20231109	120200	1214782310	15230	15270	15270	15230	967
438	20231109	120100	1200041510	15280	15280	15280	15270	840
439	20231109	120000	1187213110	15280	15290	15290	15280	691
440	20231109	115900	1176649380	15300	15300	15300	15290	821
441	20231109	115800	1164094040	15320	15320	15320	15320	0
442	20231109	115700	1164094040	15320	15320	15320	15320	0
443	20231109	115600	1164094040	15320	15320	15320	15320	30
444	20231109	115500	1163634440	15310	15310	15310	15310	0
445	20231109	115400	1163634440	15310	15310	15310	15310	31
446	20231109	115300	1163159830	15310	15310	15310	15310	0
447	20231109	115200	1163159830	15310	15320	15320	15310	50
448	20231109	115100	1162394300	15320	15320	15320	15320	0
449	20231109	115000	1162394300	15320	15330	15330	15320	219
450	20231109	114900	1159038540	15360	15340	15360	15340	3
451	20231109	114800	1158992480	15330	15330	15330	15330	0
452	20231109	114700	1158992480	15330	15330	15330	15330	0
453	20231109	114600	1158992480	15330	15330	15330	15330	15
454	20231109	114500	1158762530	15340	15340	15340	15340	310
455	20231109	114400	1154007130	15340	15340	15340	15340	0
456	20231109	114300	1154007130	15340	15340	15340	15340	0
457	20231109	114200	1154007130	15340	15340	15340	15340	1
458	20231109	114100	1153991790	15330	15330	15330	15330	10
459	20231109	114000	1153838490	15370	15370	15370	15370	0
460	20231109	113900	1153838490	15370	15340	15370	15300	38
461	20231109	113800	1153256170	15350	15350	15350	15350	50
462	20231109	113700	1152488670	15360	15360	15360	15360	34
463	20231109	113600	1151966430	15360	15360	15360	15360	22
464	20231109	113500	1151628510	15360	15360	15360	15360	0
465	20231109	113400	1151628510	15360	15360	15360	15360	128
466	20231109	113300	1149662430	15360	15360	15360	15360	251
467	20231109	113200	1145807070	15290	15290	15290	15290	0
468	20231109	113100	1145807070	15290	15290	15290	15290	35
469	20231109	113000	1145271920	15280	15280	15280	15280	0
470	20231109	112900	1145271920	15280	15310	15310	15280	220
471	20231109	112800	1141910100	15290	15290	15290	15290	0
472	20231109	112700	1141910100	15290	15290	15290	15290	0
473	20231109	112600	1141910100	15290	15290	15290	15290	26
474	20231109	112500	1141512560	15280	15280	15280	15280	0
475	20231109	112400	1141512560	15280	15360	15360	15280	574
476	20231109	112300	1132727820	15310	15310	15310	15310	0
477	20231109	112200	1132727820	15310	15310	15310	15310	51
478	20231109	112100	1131947010	15320	15330	15330	15320	869
479	20231109	112000	1118630910	15370	15370	15370	15370	15
480	20231109	111900	1118400360	15370	15360	15370	15360	3
481	20231109	111800	1118354270	15370	15370	15370	15370	0
482	20231109	111700	1118354270	15370	15350	15370	15340	75
483	20231109	111600	1117202600	15370	15370	15370	15370	1
484	20231109	111500	1117187230	15380	15380	15380	15380	3
485	20231109	111400	1117141090	15390	15370	15390	15300	64
486	20231109	111300	1116161600	15310	15300	15310	15300	2627
487	20231109	111200	1075944230	15290	15290	15290	15290	0
488	20231109	111100	1075944230	15290	15300	15300	15290	747
489	20231109	111000	1064515230	15310	15300	15310	15300	415
490	20231109	110900	1058162920	15300	15300	15300	15290	26
491	20231109	110800	1057765170	15290	15300	15300	15290	556
492	20231109	110700	1049258510	15280	15280	15280	15280	13
493	20231109	110600	1049059870	15270	15270	15270	15270	5
494	20231109	110500	1048983520	15270	15270	15280	15270	21
495	20231109	110400	1048662830	15280	15280	15280	15280	5
496	20231109	110300	1048586430	15280	15280	15280	15280	24
497	20231109	110200	1048219710	15300	15300	15300	15300	0
498	20231109	110100	1048219710	15300	15300	15300	15300	1
499	20231109	110000	1048204410	15280	15280	15280	15280	0
500	20231109	105900	1048204410	15280	15300	15310	15280	59
501	20231109	105800	1047301660	15300	15360	15360	15300	3790
502	20231109	105700	989254420	15400	15400	15400	15400	0
503	20231109	105600	989254420	15400	15400	15400	15400	0
504	20231109	105500	989254420	15400	15370	15400	15370	251
505	20231109	105400	985394200	15380	15410	15410	15370	127
506	20231109	105300	983441280	15410	15460	15460	15410	1703
507	20231109	105200	957130150	15450	15450	15450	15450	97
508	20231109	105100	955631500	15450	15450	15450	15450	1
509	20231109	105000	955616050	15450	15450	15450	15450	0
510	20231109	104900	955616050	15450	15440	15450	15440	159
511	20231109	104800	953160090	15420	15420	15420	15420	0
512	20231109	104700	953160090	15420	15420	15420	15420	12
513	20231109	104600	952975050	15420	15420	15420	15420	2
514	20231109	104500	952944210	15420	15410	15420	15410	16
515	20231109	104400	952697640	15410	15410	15410	15410	0
516	20231109	104300	952697640	15410	15410	15410	15410	2
517	20231109	104200	952666820	15410	15420	15420	15400	26
518	20231109	104100	952266160	15440	15410	15440	15410	20
519	20231109	104000	951957930	15410	15400	15410	15400	178
520	20231109	103900	949216670	15400	15400	15400	15400	11
521	20231109	103800	949047270	15400	15400	15400	15400	0
522	20231109	103700	949047270	15400	15410	15410	15400	305
523	20231109	103600	944349920	15410	15420	15420	15410	617
524	20231109	103500	934839670	15450	15450	15450	15450	2
525	20231109	103400	934808770	15450	15440	15450	15440	132
526	20231109	103300	932770420	15440	15420	15440	15420	507
527	20231109	103200	924944920	15410	15400	15410	15400	32
528	20231109	103100	924451910	15370	15400	15410	15370	240
529	20231109	103000	920755850	15410	15410	15410	15410	0
530	20231109	102900	920755850	15410	15390	15410	15390	13
531	20231109	102800	920555740	15420	15420	15420	15410	74
532	20231109	102700	919415270	15420	15330	15420	15320	3331
533	20231109	102600	868187510	15320	15320	15320	15320	5
534	20231109	102500	868110910	15310	15310	15310	15310	0
535	20231109	102400	868110910	15310	15360	15360	15310	1030
536	20231109	102300	852291360	15360	15280	15360	15280	112
537	20231109	102200	850571440	15360	15360	15360	15280	217
538	20231109	102100	847238880	15360	15320	15360	15320	150
539	20231109	102000	844937390	15270	15270	15270	15270	1
540	20231109	101900	844922120	15260	15320	15320	15250	229
541	20231109	101800	841424250	15320	15320	15320	15320	1
542	20231109	101700	841408930	15270	15230	15270	15230	3374
543	20231109	101600	789958590	15180	15200	15200	15160	1417
544	20231109	101500	768460820	15200	15210	15210	15200	7
545	20231109	101400	768354400	15200	15200	15200	15200	0
546	20231109	101300	768354400	15200	15200	15200	15200	0
547	20231109	101200	768354400	15200	15200	15200	15200	0
548	20231109	101100	768354400	15200	15200	15200	15200	0
549	20231109	101000	768354400	15200	15160	15200	15160	130
550	20231109	100900	766380570	15160	15190	15190	15160	1497
551	20231109	100800	743648430	15200	15200	15200	15200	8
552	20231109	100700	743526830	15200	15240	15240	15190	176
553	20231109	100600	740851520	15210	15240	15240	15210	159
554	20231109	100500	738430170	15210	15220	15220	15210	300
555	20231109	100400	733867130	15200	15200	15200	15200	22
556	20231109	100300	733532730	15240	15220	15240	15180	2383
557	20231109	100200	697256770	15220	15140	15220	15140	2391
558	20231109	100100	660999360	15130	15170	15170	15130	61
559	20231109	100000	660075880	15170	15170	15170	15140	19
560	20231109	095900	659787740	15130	15130	15130	15130	179
561	20231109	095800	657079470	15130	15130	15130	15120	34
562	20231109	095700	656565120	15130	15170	15170	15120	900
563	20231109	095600	642938980	15170	15170	15170	15160	3359
564	20231109	095500	591983290	15170	15180	15230	15160	10203
565	20231109	095400	437191300	15170	15170	15180	15170	61
566	20231109	095300	436265430	15170	15180	15180	15170	586
567	20231109	095200	427370050	15180	15240	15240	15180	431
568	20231109	095100	420827410	15180	15210	15210	15180	1058
569	20231109	095000	404755780	15200	15210	15210	15200	325
570	20231109	094900	399814770	15210	15290	15290	15210	3001
571	20231109	094800	354050480	15290	15300	15300	15290	198
572	20231109	094700	351022100	15290	15290	15300	15290	480
573	20231109	094600	343682890	15290	15300	15300	15290	33
574	20231109	094500	343178010	15300	15320	15320	15300	287
575	20231109	094400	338785130	15320	15310	15330	15300	345
576	20231109	094300	333503650	15310	15310	15370	15310	54
577	20231109	094200	332676790	15370	15370	15370	15370	101
578	20231109	094100	331124420	15300	15310	15340	15290	2069
579	20231109	094000	299388500	15340	15340	15340	15310	681
580	20231109	093900	288950080	15340	15360	15370	15340	751
581	20231109	093800	277417950	15370	15360	15370	15360	2
582	20231109	093700	277387220	15360	15370	15400	15360	232
583	20231109	093600	273820410	15370	15390	15400	15370	711
584	20231109	093500	262888470	15390	15400	15400	15390	288
585	20231109	093400	258456060	15430	15420	15430	15400	161
586	20231109	093300	255974560	15440	15440	15440	15440	2
587	20231109	093200	255943680	15420	15440	15440	15420	195
588	20231109	093100	252936480	15430	15440	15440	15430	91
589	20231109	093000	251532300	15440	15440	15440	15440	73
590	20231109	092900	250405180	15440	15450	15450	15440	12
591	20231109	092800	250219790	15450	15470	15470	15450	2125
592	20231109	092700	217347040	15490	15500	15500	15490	806
593	20231109	092600	204855830	15500	15500	15500	15500	3
594	20231109	092500	204809330	15500	15430	15500	15430	220
595	20231109	092400	201404090	15500	15500	15500	15500	5
596	20231109	092300	201326590	15420	15500	15500	15420	318
597	20231109	092200	196411400	15500	15520	15520	15500	12
598	20231109	092100	196225200	15510	15510	15510	15380	262
599	20231109	092000	192181280	15540	15540	15540	15540	0
600	20231109	091900	192181280	15540	15540	15540	15500	350
601	20231109	091800	186748200	15540	15540	15540	15530	375
602	20231109	091700	180921320	15540	15550	15550	15530	210
603	20231109	091600	177657900	15550	15410	15560	15410	1384
604	20231109	091500	156236560	15410	15360	15410	15360	404
605	20231109	091400	150022230	15320	15320	15320	15320	410
606	20231109	091300	143741030	15320	15320	15320	15320	50
607	20231109	091200	142975030	15320	15320	15380	15320	82
608	20231109	091100	141715730	15320	15280	15320	15270	524
609	20231109	091000	133694400	15270	15350	15350	15270	1151
610	20231109	090900	116080070	15400	15390	15400	15390	225
611	20231109	090800	112615140	15400	15440	15440	15330	238
612	20231109	090700	108944210	15440	15380	15440	15380	833
613	20231109	090600	96096010	15300	15260	15310	15260	314
614	20231109	090500	91294710	15260	15300	15310	15260	391
615	20231109	090400	85315470	15300	15340	15340	15300	1347
616	20231109	090300	64686940	15400	15360	15430	15330	1261
617	20231109	090200	45252490	15430	15430	15440	15420	387
618	20231109	090100	39280120	15430	15320	15430	15310	399
619	20231109	090000	33153650	15400	15240	15400	15240	2169