KissMeData/036010/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191700	2208831910	15820	15820	15820	15820	6038
3	20231117	191600	2208831910	15820	15820	15820	15820	0
4	20231117	191500	2208831910	15820	15820	15820	15820	0
5	20231117	191400	2208831910	15820	15820	15820	15820	0
6	20231117	191300	2208831910	15820	15820	15820	15820	0
7	20231117	191200	2208831910	15820	15820	15820	15820	0
8	20231117	191100	2208831910	15820	15820	15820	15820	0
9	20231117	191000	2208831910	15820	15820	15820	15820	0
10	20231117	190900	2208831910	15820	15820	15820	15820	0
11	20231117	190800	2208831910	15820	15820	15820	15820	0
12	20231117	190700	2208831910	15820	15820	15820	15820	0
13	20231117	190600	2208831910	15820	15820	15820	15820	0
14	20231117	190500	2208831910	15820	15820	15820	15820	0
15	20231117	190400	2208831910	15820	15820	15820	15820	0
16	20231117	190300	2208831910	15820	15820	15820	15820	0
17	20231117	190200	2208831910	15820	15820	15820	15820	0
18	20231117	190100	2208831910	15820	15820	15820	15820	0
19	20231117	190000	2208831910	15820	15820	15820	15820	0
20	20231117	185900	2208831910	15820	15820	15820	15820	0
21	20231117	185800	2208831910	15820	15820	15820	15820	0
22	20231117	185700	2208831910	15820	15820	15820	15820	0
23	20231117	185600	2208831910	15820	15820	15820	15820	0
24	20231117	185500	2208831910	15820	15820	15820	15820	0
25	20231117	185400	2208831910	15820	15820	15820	15820	0
26	20231117	185300	2208831910	15820	15820	15820	15820	0
27	20231117	185200	2208831910	15820	15820	15820	15820	0
28	20231117	185100	2208831910	15820	15820	15820	15820	0
29	20231117	185000	2208831910	15820	15820	15820	15820	0
30	20231117	184900	2208831910	15820	15820	15820	15820	0
31	20231117	184800	2208831910	15820	15820	15820	15820	0
32	20231117	184700	2208831910	15820	15820	15820	15820	6038
33	20231117	184600	2208831910	15820	15820	15820	15820	0
34	20231117	184500	2208831910	15820	15820	15820	15820	0
35	20231117	184400	2208831910	15820	15820	15820	15820	0
36	20231117	184300	2208831910	15820	15820	15820	15820	0
37	20231117	184200	2208831910	15820	15820	15820	15820	0
38	20231117	184100	2208831910	15820	15820	15820	15820	0
39	20231117	184000	2208831910	15820	15820	15820	15820	0
40	20231117	183900	2208831910	15820	15820	15820	15820	0
41	20231117	183800	2208831910	15820	15820	15820	15820	0
42	20231117	183700	2208831910	15820	15820	15820	15820	0
43	20231117	183600	2208831910	15820	15820	15820	15820	0
44	20231117	183500	2208831910	15820	15820	15820	15820	0
45	20231117	183400	2208831910	15820	15820	15820	15820	0
46	20231117	183300	2208831910	15820	15820	15820	15820	0
47	20231117	183200	2208831910	15820	15820	15820	15820	0
48	20231117	183100	2208831910	15820	15820	15820	15820	0
49	20231117	183000	2208831910	15820	15820	15820	15820	0
50	20231117	182900	2208831910	15820	15820	15820	15820	0
51	20231117	182800	2208831910	15820	15820	15820	15820	0
52	20231117	182700	2208831910	15820	15820	15820	15820	0
53	20231117	182600	2208831910	15820	15820	15820	15820	0
54	20231117	182500	2208831910	15820	15820	15820	15820	0
55	20231117	182400	2208831910	15820	15820	15820	15820	0
56	20231117	182300	2208831910	15820	15820	15820	15820	0
57	20231117	182200	2208831910	15820	15820	15820	15820	0
58	20231117	182100	2208831910	15820	15820	15820	15820	0
59	20231117	182000	2208831910	15820	15820	15820	15820	0
60	20231117	181900	2208831910	15820	15820	15820	15820	0
61	20231117	181800	2208831910	15820	15820	15820	15820	0
62	20231117	181700	2208831910	15820	15820	15820	15820	6038
63	20231117	181600	2208831910	15820	15820	15820	15820	0
64	20231117	181500	2208831910	15820	15820	15820	15820	0
65	20231117	181400	2208831910	15820	15820	15820	15820	0
66	20231117	181300	2208831910	15820	15820	15820	15820	0
67	20231117	181200	2208831910	15820	15820	15820	15820	0
68	20231117	181100	2208831910	15820	15820	15820	15820	0
69	20231117	181000	2208831910	15820	15820	15820	15820	0
70	20231117	180900	2208831910	15820	15820	15820	15820	0
71	20231117	180800	2208831910	15820	15820	15820	15820	0
72	20231117	180700	2208831910	15820	15820	15820	15820	0
73	20231117	180600	2208831910	15820	15820	15820	15820	0
74	20231117	180500	2208831910	15820	15820	15820	15820	0
75	20231117	180400	2208831910	15820	15820	15820	15820	0
76	20231117	180300	2208831910	15820	15820	15820	15820	0
77	20231117	180200	2208831910	15820	15820	15820	15820	0
78	20231117	180100	2208831910	15820	15820	15820	15820	0
79	20231117	180000	2208831910	15820	15820	15820	15820	0
80	20231117	175900	2208831910	15820	15820	15820	15820	0
81	20231117	175800	2208831910	15820	15820	15820	15820	0
82	20231117	175700	2208831910	15820	15820	15820	15820	0
83	20231117	175600	2208831910	15820	15820	15820	15820	0
84	20231117	175500	2208831910	15820	15820	15820	15820	0
85	20231117	175400	2208831910	15820	15820	15820	15820	0
86	20231117	175300	2208831910	15820	15820	15820	15820	0
87	20231117	175200	2208831910	15820	15820	15820	15820	0
88	20231117	175100	2208831910	15820	15820	15820	15820	0
89	20231117	175000	2208831910	15820	15820	15820	15820	0
90	20231117	174900	2208831910	15820	15820	15820	15820	0
91	20231117	174800	2208831910	15820	15820	15820	15820	0
92	20231117	174700	2208831910	15820	15820	15820	15820	6038
93	20231117	174600	2208831910	15820	15820	15820	15820	0
94	20231117	174500	2208831910	15820	15820	15820	15820	0
95	20231117	174400	2208831910	15820	15820	15820	15820	0
96	20231117	174300	2208831910	15820	15820	15820	15820	0
97	20231117	174200	2208831910	15820	15820	15820	15820	0
98	20231117	174100	2208831910	15820	15820	15820	15820	0
99	20231117	174000	2208831910	15820	15820	15820	15820	0
100	20231117	173900	2208831910	15820	15820	15820	15820	0
101	20231117	173800	2208831910	15820	15820	15820	15820	0
102	20231117	173700	2208831910	15820	15820	15820	15820	0
103	20231117	173600	2208831910	15820	15820	15820	15820	0
104	20231117	173500	2208831910	15820	15820	15820	15820	0
105	20231117	173400	2208831910	15820	15820	15820	15820	0
106	20231117	173300	2208831910	15820	15820	15820	15820	0
107	20231117	173200	2208831910	15820	15820	15820	15820	0
108	20231117	173100	2208831910	15820	15820	15820	15820	0
109	20231117	173000	2208831910	15820	15820	15820	15820	0
110	20231117	172900	2208831910	15820	15820	15820	15820	0
111	20231117	172800	2208831910	15820	15820	15820	15820	0
112	20231117	172700	2208831910	15820	15820	15820	15820	0
113	20231117	172600	2208831910	15820	15820	15820	15820	0
114	20231117	172500	2208831910	15820	15820	15820	15820	0
115	20231117	172400	2208831910	15820	15820	15820	15820	0
116	20231117	172300	2208831910	15820	15820	15820	15820	0
117	20231117	172200	2208831910	15820	15820	15820	15820	0
118	20231117	172100	2208831910	15820	15820	15820	15820	0
119	20231117	172000	2208831910	15820	15820	15820	15820	0
120	20231117	171900	2208831910	15820	15820	15820	15820	0
121	20231117	171800	2208831910	15820	15820	15820	15820	0
122	20231117	171700	2208831910	15820	15820	15820	15820	6038
123	20231117	171600	2208831910	15820	15820	15820	15820	0
124	20231117	171500	2208831910	15820	15820	15820	15820	0
125	20231117	171400	2208831910	15820	15820	15820	15820	0
126	20231117	171300	2208831910	15820	15820	15820	15820	0
127	20231117	171200	2208831910	15820	15820	15820	15820	0
128	20231117	171100	2208831910	15820	15820	15820	15820	0
129	20231117	171000	2208831910	15820	15820	15820	15820	0
130	20231117	170900	2208831910	15820	15820	15820	15820	0
131	20231117	170800	2208831910	15820	15820	15820	15820	0
132	20231117	170700	2208831910	15820	15820	15820	15820	0
133	20231117	170600	2208831910	15820	15820	15820	15820	0
134	20231117	170500	2208831910	15820	15820	15820	15820	0
135	20231117	170400	2208831910	15820	15820	15820	15820	0
136	20231117	170300	2208831910	15820	15820	15820	15820	0
137	20231117	170200	2208831910	15820	15820	15820	15820	0
138	20231117	170100	2208831910	15820	15820	15820	15820	0
139	20231117	170000	2208831910	15820	15820	15820	15820	0
140	20231117	165900	2208831910	15820	15820	15820	15820	0
141	20231117	165800	2208831910	15820	15820	15820	15820	0
142	20231117	165700	2208831910	15820	15820	15820	15820	0
143	20231117	165600	2208831910	15820	15820	15820	15820	0
144	20231117	165500	2208831910	15820	15820	15820	15820	0
145	20231117	165400	2208831910	15820	15820	15820	15820	0
146	20231117	165300	2208831910	15820	15820	15820	15820	0
147	20231117	165200	2208831910	15820	15820	15820	15820	0
148	20231117	165100	2208831910	15820	15820	15820	15820	0
149	20231117	165000	2208831910	15820	15820	15820	15820	0
150	20231117	164900	2208831910	15820	15820	15820	15820	0
151	20231117	164800	2208831910	15820	15820	15820	15820	0
152	20231117	164700	2208831910	15820	15820	15820	15820	6038
153	20231117	164600	2208831910	15820	15820	15820	15820	0
154	20231117	164500	2208831910	15820	15820	15820	15820	0
155	20231117	164400	2208831910	15820	15820	15820	15820	0
156	20231117	164300	2208831910	15820	15820	15820	15820	0
157	20231117	164200	2208831910	15820	15820	15820	15820	0
158	20231117	164100	2208831910	15820	15820	15820	15820	0
159	20231117	164000	2208831910	15820	15820	15820	15820	0
160	20231117	163900	2208831910	15820	15820	15820	15820	0
161	20231117	163800	2208831910	15820	15820	15820	15820	0
162	20231117	163700	2208831910	15820	15820	15820	15820	0
163	20231117	163600	2208831910	15820	15820	15820	15820	0
164	20231117	163500	2208831910	15820	15820	15820	15820	0
165	20231117	163400	2208831910	15820	15820	15820	15820	0
166	20231117	163300	2208831910	15820	15820	15820	15820	0
167	20231117	163200	2208831910	15820	15820	15820	15820	0
168	20231117	163100	2208831910	15820	15820	15820	15820	0
169	20231117	163000	2208831910	15820	15820	15820	15820	0
170	20231117	162900	2208831910	15820	15820	15820	15820	0
171	20231117	162800	2208831910	15820	15820	15820	15820	0
172	20231117	162700	2208831910	15820	15820	15820	15820	0
173	20231117	162600	2208831910	15820	15820	15820	15820	0
174	20231117	162500	2208831910	15820	15820	15820	15820	0
175	20231117	162400	2208831910	15820	15820	15820	15820	0
176	20231117	162300	2208831910	15820	15820	15820	15820	0
177	20231117	162200	2208831910	15820	15820	15820	15820	0
178	20231117	162100	2208831910	15820	15820	15820	15820	0
179	20231117	162000	2208831910	15820	15820	15820	15820	0
180	20231117	161900	2208831910	15820	15820	15820	15820	0
181	20231117	161800	2208831910	15820	15820	15820	15820	0
182	20231117	161700	2208831910	15820	15820	15820	15820	6038
183	20231117	161600	2208831910	15820	15820	15820	15820	0
184	20231117	161500	2208831910	15820	15820	15820	15820	0
185	20231117	161400	2208831910	15820	15820	15820	15820	0
186	20231117	161300	2208831910	15820	15820	15820	15820	0
187	20231117	161200	2208831910	15820	15820	15820	15820	0
188	20231117	161100	2208831910	15820	15820	15820	15820	0
189	20231117	161000	2208831910	15820	15820	15820	15820	0
190	20231117	160900	2208831910	15820	15820	15820	15820	0
191	20231117	160800	2208831910	15820	15820	15820	15820	0
192	20231117	160700	2208831910	15820	15820	15820	15820	0
193	20231117	160600	2208831910	15820	15820	15820	15820	0
194	20231117	160500	2208831910	15820	15820	15820	15820	0
195	20231117	160400	2208831910	15820	15820	15820	15820	0
196	20231117	160300	2208831910	15820	15820	15820	15820	0
197	20231117	160200	2208831910	15820	15820	15820	15820	0
198	20231117	160100	2208831910	15820	15820	15820	15820	0
199	20231117	160000	2208831910	15820	15820	15820	15820	0
200	20231117	155900	2208831910	15820	15820	15820	15820	0
201	20231117	155800	2208831910	15820	15820	15820	15820	0
202	20231117	155700	2208831910	15820	15820	15820	15820	0
203	20231117	155600	2208831910	15820	15820	15820	15820	0
204	20231117	155500	2208831910	15820	15820	15820	15820	0
205	20231117	155400	2208831910	15820	15820	15820	15820	0
206	20231117	155300	2208831910	15820	15820	15820	15820	0
207	20231117	155200	2208831910	15820	15820	15820	15820	0
208	20231117	155100	2208831910	15820	15820	15820	15820	0
209	20231117	155000	2208831910	15820	15820	15820	15820	0
210	20231117	154900	2208831910	15820	15820	15820	15820	0
211	20231117	154800	2208831910	15820	15820	15820	15820	0
212	20231117	154700	2208831910	15820	15820	15820	15820	6038
213	20231117	154600	2208831910	15820	15820	15820	15820	0
214	20231117	154500	2208831910	15820	15820	15820	15820	0
215	20231117	154400	2208831910	15820	15820	15820	15820	0
216	20231117	154300	2208831910	15820	15820	15820	15820	0
217	20231117	154200	2208831910	15820	15820	15820	15820	0
218	20231117	154100	2208831910	15820	15820	15820	15820	0
219	20231117	154000	2208831910	15820	15820	15820	15820	0
220	20231117	153900	2208831910	15820	15820	15820	15820	0
221	20231117	153800	2208831910	15820	15820	15820	15820	0
222	20231117	153700	2208831910	15820	15820	15820	15820	0
223	20231117	153600	2208831910	15820	15820	15820	15820	0
224	20231117	153500	2208831910	15820	15820	15820	15820	0
225	20231117	153400	2208831910	15820	15820	15820	15820	0
226	20231117	153300	2208831910	15820	15820	15820	15820	0
227	20231117	153200	2208831910	15820	15820	15820	15820	0
228	20231117	153100	2208831910	15820	15820	15820	15820	0
229	20231117	153000	2208831910	15820	15820	15820	15820	6038
230	20231117	152900	2113310750	15900	15900	15900	15900	0
231	20231117	152800	2113310750	15900	15900	15900	15900	0
232	20231117	152700	2113310750	15900	15900	15900	15900	0
233	20231117	152600	2113310750	15900	15900	15900	15900	0
234	20231117	152500	2113310750	15900	15900	15900	15900	0
235	20231117	152400	2113310750	15900	15900	15900	15900	0
236	20231117	152300	2113310750	15900	15900	15900	15900	0
237	20231117	152200	2113310750	15900	15900	15900	15900	0
238	20231117	152100	2113310750	15900	15900	15900	15900	0
239	20231117	152000	2113310750	15900	15900	15900	15900	0
240	20231117	151900	2113310750	15900	15910	15920	15900	280
241	20231117	151800	2108855530	15910	15910	15910	15900	309
242	20231117	151700	2103941260	15900	15900	15900	15900	0
243	20231117	151600	2103941260	15900	15920	15920	15900	160
244	20231117	151500	2101396660	15920	15920	15920	15920	1
245	20231117	151400	2101380740	15920	15890	15920	15890	33
246	20231117	151300	2100855410	15890	15930	15930	15890	240
247	20231117	151200	2097039410	15930	15930	15930	15930	8
248	20231117	151100	2096911970	15900	15900	15900	15900	151
249	20231117	151000	2094511070	15880	15880	15890	15880	404
250	20231117	150900	2088093550	15870	15870	15870	15870	0
251	20231117	150800	2088093550	15870	15890	15890	15870	50
252	20231117	150700	2087299950	15870	15870	15880	15870	89
253	20231117	150600	2085887420	15900	15900	15900	15900	4
254	20231117	150500	2085823820	15870	15880	15880	15870	31
255	20231117	150400	2085331700	15870	15880	15880	15870	50
256	20231117	150300	2084538190	15870	15880	15880	15870	191
257	20231117	150200	2081506500	15900	15900	15900	15900	190
258	20231117	150100	2078485500	15900	15880	15900	15870	57
259	20231117	150000	2077580780	15880	15880	15880	15880	0
260	20231117	145900	2077580780	15880	15900	15900	15880	15
261	20231117	145800	2077342360	15870	15870	15880	15870	128
262	20231117	145700	2075310480	15900	15890	15900	15870	97
263	20231117	145600	2073769060	15890	15930	15930	15870	469
264	20231117	145500	2066313560	15930	15860	15930	15860	1213
265	20231117	145400	2047028390	15860	15830	15860	15830	65
266	20231117	145300	2045999320	15860	15860	15860	15860	14
267	20231117	145200	2045777280	15860	15820	15860	15820	65
268	20231117	145100	2044748580	15860	15880	15880	15860	163
269	20231117	145000	2042162100	15880	15870	15880	15870	22
270	20231117	144900	2041812840	15870	15860	15870	15860	371
271	20231117	144800	2035925870	15860	15850	15860	15850	111
272	20231117	144700	2034166010	15810	15840	15850	15810	474
273	20231117	144600	2026655000	15840	15840	15840	15840	13
274	20231117	144500	2026449080	15840	15800	15840	15800	1149
275	20231117	144400	2008294080	15850	15850	15850	15830	404
276	20231117	144300	2001892680	15850	15840	15850	15780	1074
277	20231117	144200	1984934420	15840	15800	15840	15800	506
278	20231117	144100	1976939220	15790	15790	15790	15780	310
279	20231117	144000	1972045160	15780	15790	15790	15780	1159
280	20231117	143900	1953744740	15790	15810	15810	15790	1538
281	20231117	143800	1929444490	15800	15800	15810	15800	1396
282	20231117	143700	1907386950	15810	15810	15810	15810	44
283	20231117	143600	1906691310	15810	15810	15860	15810	637
284	20231117	143500	1896619540	15810	15810	15850	15810	218
285	20231117	143400	1893172560	15810	15860	15860	15810	1553
286	20231117	143300	1868607970	15830	15860	15860	15830	69
287	20231117	143200	1867515400	15830	15840	15840	15830	405
288	20231117	143100	1861103100	15840	15850	15850	15840	806
289	20231117	143000	1848331820	15850	15850	15860	15850	132
290	20231117	142900	1846239510	15850	15860	15860	15850	356
291	20231117	142800	1840595430	15860	15860	15860	15850	948
292	20231117	142700	1825567320	15860	15900	15900	15860	937
293	20231117	142600	1810686220	15900	15940	15940	15900	1914
294	20231117	142500	1780219460	15940	15940	15940	15940	17
295	20231117	142400	1779948480	15940	15940	15940	15940	7
296	20231117	142300	1779836900	15940	15950	15950	15940	243
297	20231117	142200	1775962980	15960	15960	15960	15960	10
298	20231117	142100	1775803380	15960	15940	15960	15940	23
299	20231117	142000	1775436540	15940	15960	15960	15940	61
300	20231117	141900	1774464000	15960	15960	15960	15940	23
301	20231117	141800	1774097080	15950	15950	15950	15950	80
302	20231117	141700	1772821080	15960	15960	15960	15940	21
303	20231117	141600	1772486020	15960	15930	15960	15930	47
304	20231117	141500	1771736980	15960	15960	15960	15960	110
305	20231117	141400	1769981380	15970	15970	15970	15930	353
306	20231117	141300	1764354920	15970	15950	15970	15950	496
307	20231117	141200	1756443520	15970	15950	15970	15950	44
308	20231117	141100	1755741480	15950	15970	15970	15950	51
309	20231117	141000	1754927660	15970	15970	15970	15970	42
310	20231117	140900	1754256920	15970	15970	15980	15970	13
311	20231117	140800	1754049200	15960	15980	16000	15960	61
312	20231117	140700	1753075300	15960	16000	16000	15960	546
313	20231117	140600	1744357830	15970	16000	16000	15970	41
314	20231117	140500	1743702760	15970	16000	16000	15970	110
315	20231117	140400	1741945900	16000	15970	16000	15970	428
316	20231117	140300	1735110410	15970	15960	15970	15960	121
317	20231117	140200	1733179150	15970	15960	15970	15960	176
318	20231117	140100	1730370040	15970	15970	15970	15970	318
319	20231117	140000	1725291580	15970	16000	16000	15970	74
320	20231117	135900	1724109500	15970	16020	16020	15970	131
321	20231117	135800	1722013110	16000	15990	16000	15980	448
322	20231117	135700	1714847630	15980	15970	15980	15970	88
323	20231117	135600	1713442170	15970	15980	15980	15970	41
324	20231117	135500	1712787030	15960	15980	15980	15960	19
325	20231117	135400	1712483450	15980	15990	15990	15960	65
326	20231117	135300	1711445330	15990	15990	15990	15990	26
327	20231117	135200	1711029590	15990	15990	15990	15950	93
328	20231117	135100	1709545800	15950	15950	15950	15950	8
329	20231117	135000	1709418200	15950	15950	15950	15940	20
330	20231117	134900	1709099240	15950	15930	16000	15930	182
331	20231117	134800	1706199340	15930	15930	15930	15930	14
332	20231117	134700	1705976320	15920	15920	15920	15910	98
333	20231117	134600	1704416940	15920	15920	15920	15920	10
334	20231117	134500	1704257740	15890	15890	15920	15890	69
335	20231117	134400	1703161000	15890	15890	15890	15890	22
336	20231117	134300	1702811420	15890	15890	15890	15890	57
337	20231117	134200	1701905690	15890	15930	15930	15890	12
338	20231117	134100	1701714600	15920	15870	15920	15870	1822
339	20231117	134000	1672763490	15850	15860	15880	15850	260
340	20231117	133900	1668640160	15860	15880	15880	15860	294
341	20231117	133800	1663976880	15880	15870	15880	15860	95
342	20231117	133700	1662469820	15870	15870	15870	15870	113
343	20231117	133600	1660676510	15870	15870	15870	15860	69
344	20231117	133500	1659582030	15870	15860	15870	15860	37
345	20231117	133400	1658995100	15870	15870	15870	15870	14
346	20231117	133300	1658772920	15880	15880	15880	15850	326
347	20231117	133200	1653602770	15880	15890	15890	15880	82
348	20231117	133100	1652300400	15890	15880	15890	15880	37
349	20231117	133000	1651712670	15880	15880	15890	15880	36
350	20231117	132900	1651140870	15890	15890	15890	15880	192
351	20231117	132800	1648091560	15890	15890	15890	15890	17
352	20231117	132700	1647821430	15900	15900	15900	15900	17
353	20231117	132600	1647551130	15900	15900	15900	15900	11
354	20231117	132500	1647376230	15850	15870	15870	15850	1003
355	20231117	132400	1631477770	15900	15860	15900	15860	892
356	20231117	132300	1617310230	15870	15870	15880	15870	319
357	20231117	132200	1612246210	15870	15870	15870	15860	631
358	20231117	132100	1602238480	15860	15880	15880	15860	112
359	20231117	132000	1600461920	15870	15890	15900	15870	799
360	20231117	131900	1587776310	15890	15890	15900	15890	881
361	20231117	131800	1573777120	15900	15900	15900	15900	57
362	20231117	131700	1572870820	15900	15910	15920	15900	86
363	20231117	131600	1571502990	15910	15920	15920	15910	14
364	20231117	131500	1571280130	15920	15900	15920	15900	626
365	20231117	131400	1561323410	15900	15920	15920	15900	18
366	20231117	131300	1561036990	15900	15920	15920	15900	705
367	20231117	131200	1549825120	15920	15950	15950	15920	338
368	20231117	131100	1544441100	15930	15960	15960	15930	161
369	20231117	131000	1541874810	15960	15970	15970	15950	1998
370	20231117	130900	1510001090	15970	15980	15990	15970	323
371	20231117	130800	1504839730	15990	15990	15990	15990	17
372	20231117	130700	1504567900	15990	15990	15990	15990	10
373	20231117	130600	1504408000	15990	15990	15990	15990	31
374	20231117	130500	1503912310	15990	16000	16000	15990	329
375	20231117	130400	1498651440	16000	16000	16000	16000	11
376	20231117	130300	1498475440	16000	16000	16000	16000	10
377	20231117	130200	1498315440	15990	16000	16000	15990	29
378	20231117	130100	1497851480	15990	16000	16000	15990	43
379	20231117	130000	1497163780	16000	16000	16000	16000	13
380	20231117	125900	1496955780	16000	16000	16020	16000	386
381	20231117	125800	1490779560	16020	16020	16020	16020	12
382	20231117	125700	1490587320	16020	16010	16020	16000	123
383	20231117	125600	1488618910	16010	16010	16010	16010	27
384	20231117	125500	1488186640	16020	16000	16020	16000	21
385	20231117	125400	1487850440	16000	16000	16000	16000	40
386	20231117	125300	1487210440	16020	16020	16020	16020	80
387	20231117	125200	1485928840	16020	16020	16020	16020	10
388	20231117	125100	1485768640	16010	16000	16010	16000	16
389	20231117	125000	1485512530	16000	16010	16010	16000	189
390	20231117	124900	1482488100	16020	16020	16020	16020	11
391	20231117	124800	1482311880	16020	16020	16020	16020	11
392	20231117	124700	1482135660	16010	16010	16010	16010	28
393	20231117	124600	1481687380	16000	16020	16020	16000	89
394	20231117	124500	1480262940	16020	16020	16020	16020	0
395	20231117	124400	1480262940	16020	16010	16020	16010	31
396	20231117	124300	1479766520	16010	16000	16010	16000	666
397	20231117	124200	1469110420	16000	16000	16000	16000	12
398	20231117	124100	1468918420	16000	15990	16000	15990	12
399	20231117	124000	1468726440	16000	16000	16000	16000	10
400	20231117	123900	1468566440	16000	16000	16000	16000	11
401	20231117	123800	1468390440	16000	16000	16000	16000	30
402	20231117	123700	1467910440	16000	16000	16000	16000	11
403	20231117	123600	1467734440	16000	16000	16000	16000	10
404	20231117	123500	1467574440	15960	15960	15990	15960	71
405	20231117	123400	1466440950	15960	15970	15970	15960	100
406	20231117	123300	1464844560	15970	15990	15990	15970	29
407	20231117	123200	1464381190	15970	15990	15990	15970	34
408	20231117	123100	1463838010	16000	16000	16000	16000	4
409	20231117	123000	1463774010	16000	16000	16000	16000	10
410	20231117	122900	1463614010	16000	16000	16000	16000	11
411	20231117	122800	1463438010	16000	15960	16000	15950	591
412	20231117	122700	1454006130	16000	16010	16010	16000	98
413	20231117	122600	1452438020	16010	16010	16010	16010	15
414	20231117	122500	1452197870	16010	16020	16020	16010	13
415	20231117	122400	1451989630	16020	16010	16020	16010	112
416	20231117	122300	1450195410	16020	16020	16020	16020	13
417	20231117	122200	1449987150	16000	16000	16000	16000	39
418	20231117	122100	1449363150	16000	16010	16010	16000	17
419	20231117	122000	1449091030	16020	16020	16020	16020	19
420	20231117	121900	1448786650	16000	16000	16000	16000	308
421	20231117	121800	1443858650	16000	16000	16000	16000	0
422	20231117	121700	1443858650	16000	16000	16000	16000	21
423	20231117	121600	1443522650	15970	15970	15970	15970	124
424	20231117	121500	1441542370	15970	15960	15970	15950	1244
425	20231117	121400	1421692130	15970	15970	15970	15960	195
426	20231117	121300	1418578390	16000	16000	16000	16000	11
427	20231117	121200	1418402390	15970	15980	16000	15970	176
428	20231117	121100	1415590020	15980	15990	15990	15980	225
429	20231117	121000	1411994390	16040	16020	16040	15980	2698
430	20231117	120900	1368827340	16020	16020	16040	16020	37
431	20231117	120800	1368234400	16020	16040	16040	16020	17
432	20231117	120700	1367961840	16040	16040	16040	16040	10
433	20231117	120600	1367801440	16040	16050	16050	16040	12
434	20231117	120500	1367608850	16010	16050	16050	16010	434
435	20231117	120400	1360659510	16020	16020	16020	16020	484
436	20231117	120300	1352905830	16050	16050	16050	16050	36
437	20231117	120200	1352328030	16060	16040	16060	16030	190
438	20231117	120100	1349280560	16060	16040	16060	16040	53
439	20231117	120000	1348429840	16060	16060	16060	16060	19
440	20231117	115900	1348124700	16060	16050	16060	16040	135
441	20231117	115800	1345957540	16040	16040	16040	16040	38
442	20231117	115700	1345348020	16040	16040	16050	16030	296
443	20231117	115600	1340602730	16040	16050	16050	16040	18
444	20231117	115500	1340313900	16050	16050	16050	16050	60
445	20231117	115400	1339350900	16040	16040	16040	16040	250
446	20231117	115300	1335340900	16040	16050	16060	16040	779
447	20231117	115200	1322837860	16050	16060	16060	16050	798
448	20231117	115100	1310029760	16060	16060	16060	16060	28
449	20231117	115000	1309580080	16060	16060	16060	16060	11
450	20231117	114900	1309403420	16060	16050	16060	16050	610
451	20231117	114800	1299612820	16060	16060	16060	16060	53
452	20231117	114700	1298761640	16070	16070	16070	16070	111
453	20231117	114600	1296977870	16070	16080	16080	16060	209
454	20231117	114500	1293619880	16080	16090	16090	16080	30
455	20231117	114400	1293137380	16080	16090	16090	16080	351
456	20231117	114300	1287490690	16090	16080	16090	16080	46
457	20231117	114200	1286750880	16090	16090	16090	16090	16
458	20231117	114100	1286493440	16090	16090	16090	16090	13
459	20231117	114000	1286284270	16090	16100	16100	16090	108
460	20231117	113900	1284545940	16100	16110	16110	16100	107
461	20231117	113800	1282822680	16110	16120	16120	16110	3
462	20231117	113700	1282774330	16120	16120	16120	16120	12
463	20231117	113600	1282580890	16120	16120	16120	16120	13
464	20231117	113500	1282371330	16120	16110	16120	16100	30
465	20231117	113400	1281888060	16120	16120	16120	16120	23
466	20231117	113300	1281517300	16120	16120	16120	16120	10
467	20231117	113200	1281356100	16120	16120	16120	16120	11
468	20231117	113100	1281178780	16120	16110	16120	16110	15
469	20231117	113000	1280937030	16110	16110	16110	16110	54
470	20231117	112900	1280067090	16110	16120	16120	16110	107
471	20231117	112800	1278343190	16110	16130	16130	16110	21
472	20231117	112700	1278004680	16130	16130	16130	16130	116
473	20231117	112600	1276133600	16120	16120	16120	16120	120
474	20231117	112500	1274199200	16120	16120	16120	16120	65
475	20231117	112400	1273151400	16120	16120	16120	16120	1
476	20231117	112300	1273135280	16110	16110	16110	16110	10
477	20231117	112200	1272974180	16100	16100	16100	16100	344
478	20231117	112100	1267435780	16100	16080	16100	16080	145
479	20231117	112000	1265103010	16080	16060	16080	16060	17
480	20231117	111900	1264829770	16080	16080	16080	16080	13
481	20231117	111800	1264620730	16090	16090	16090	16090	20
482	20231117	111700	1264298930	16090	16080	16090	16050	161
483	20231117	111600	1261712990	16090	16090	16090	16090	10
484	20231117	111500	1261552090	16080	16080	16080	16080	50
485	20231117	111400	1260748090	16080	16080	16080	16080	15
486	20231117	111300	1260506890	16060	16070	16070	16060	33
487	20231117	111200	1259976800	16070	16080	16080	16070	24
488	20231117	111100	1259591020	16060	16060	16060	16060	10
489	20231117	111000	1259430420	16060	16060	16060	16060	18
490	20231117	110900	1259141340	16060	16060	16060	16060	11
491	20231117	110800	1258964680	16060	16060	16060	16060	22
492	20231117	110700	1258611360	16080	16060	16080	16050	288
493	20231117	110600	1253986970	16080	16080	16080	16060	110
494	20231117	110500	1252219070	16080	16040	16080	16040	589
495	20231117	110400	1242760880	16040	16040	16050	16040	104
496	20231117	110300	1241092620	16050	16050	16050	16050	13
497	20231117	110200	1240883970	16050	16050	16050	16050	689
498	20231117	110100	1229825520	16050	16050	16050	16050	360
499	20231117	110000	1224047520	16050	16040	16050	16040	37
500	20231117	105900	1223453730	16040	16060	16080	16040	960
501	20231117	105800	1208051900	16060	16070	16070	16060	81
502	20231117	105700	1206750880	16070	16080	16080	16070	8
503	20231117	105600	1206622270	16100	16090	16100	16050	928
504	20231117	105500	1191701280	16090	16080	16100	16060	1262
505	20231117	105400	1171408870	16080	16110	16110	16060	2933
506	20231117	105300	1124225860	16140	16140	16140	16140	11
507	20231117	105200	1124048320	16140	16110	16140	16110	12
508	20231117	105100	1123854700	16140	16120	16140	16120	166
509	20231117	105000	1121178580	16120	16120	16150	16120	54
510	20231117	104900	1120307470	16100	16100	16150	16100	447
511	20231117	104800	1113110270	16100	16130	16150	16100	5522
512	20231117	104700	1024196360	16120	16150	16160	16110	1423
513	20231117	104600	1001249750	16150	16150	16170	16150	45
514	20231117	104500	1000522760	16150	16160	16160	16150	161
515	20231117	104400	997922400	16160	16170	16170	16160	61
516	20231117	104300	996936060	16180	16140	16180	16140	21
517	20231117	104200	996596680	16180	16180	16180	16180	32
518	20231117	104100	996078920	16190	16170	16190	16120	567
519	20231117	104000	986930360	16170	16170	16170	16170	43
520	20231117	103900	986235050	16180	16120	16180	16120	310
521	20231117	103800	981237250	16120	16160	16160	16120	620
522	20231117	103700	971235910	16170	16170	16180	16170	27
523	20231117	103600	970799220	16170	16200	16200	16170	94
524	20231117	103500	969277770	16200	16200	16200	16190	121
525	20231117	103400	967318180	16190	16190	16190	16190	127
526	20231117	103300	965262050	16170	16170	16190	16170	49
527	20231117	103200	964469520	16180	16190	16190	16180	19
528	20231117	103100	964161990	16180	16200	16200	16130	1016
529	20231117	103000	947742300	16200	16190	16200	16190	85
530	20231117	102900	946365440	16200	16180	16200	16180	71
531	20231117	102800	945216450	16200	16180	16200	16180	312
532	20231117	102700	940168070	16180	16200	16200	16180	127
533	20231117	102600	938112880	16200	16200	16200	16200	15
534	20231117	102500	937869880	16200	16180	16200	16180	258
535	20231117	102400	933693150	16190	16210	16250	16190	1008
536	20231117	102300	917361290	16250	16260	16260	16220	1055
537	20231117	102200	900233280	16280	16240	16280	16240	61
538	20231117	102100	899242200	16240	16280	16280	16240	510
539	20231117	102000	890959400	16300	16300	16300	16300	190
540	20231117	101900	887862400	16300	16240	16310	16240	185
541	20231117	101800	884846920	16300	16300	16300	16300	210
542	20231117	101700	881423920	16300	16290	16300	16280	904
543	20231117	101600	866700570	16290	16290	16290	16290	13
544	20231117	101500	866488800	16290	16270	16290	16220	783
545	20231117	101400	853749290	16270	16270	16270	16270	171
546	20231117	101300	850967120	16270	16230	16270	16210	814
547	20231117	101200	837736140	16250	16230	16250	16230	656
548	20231117	101100	827083010	16220	16200	16220	16200	940
549	20231117	101000	811842450	16210	16200	16220	16200	72
550	20231117	100900	810675740	16230	16210	16230	16210	265
551	20231117	100800	806379870	16240	16240	16240	16240	20
552	20231117	100700	806055070	16250	16230	16260	16230	811
553	20231117	100600	792873650	16260	16260	16260	16260	15
554	20231117	100500	792629750	16270	16270	16270	16270	17
555	20231117	100400	792353160	16270	16270	16270	16270	10
556	20231117	100300	792190460	16270	16280	16280	16240	78
557	20231117	100200	790922250	16290	16300	16300	16260	517
558	20231117	100100	782502160	16300	16280	16300	16280	1272
559	20231117	100000	761775890	16280	16240	16280	16240	722
560	20231117	095900	750038150	16240	16250	16250	16240	195
561	20231117	095800	746871080	16200	16180	16250	16180	2083
562	20231117	095700	713148080	16180	16170	16180	16170	176
563	20231117	095600	710301950	16170	16170	16170	16170	19
564	20231117	095500	709994720	16170	16170	16170	16170	12
565	20231117	095400	709800680	16160	16150	16160	16150	400
566	20231117	095300	703339680	16150	16110	16150	16110	147
567	20231117	095200	700971400	16110	16110	16120	16110	914
568	20231117	095100	686246760	16110	16140	16140	16110	1432
569	20231117	095000	663167130	16130	16160	16170	16120	2003
570	20231117	094900	630829760	16160	16150	16160	16150	411
571	20231117	094800	624191580	16160	16160	16160	16140	620
572	20231117	094700	614180550	16160	16170	16170	16160	488
573	20231117	094600	606293990	16170	16170	16180	16170	240
574	20231117	094500	602413080	16180	16180	16180	16180	388
575	20231117	094400	596135240	16190	16190	16200	16190	944
576	20231117	094300	580850780	16180	16160	16180	16160	406
577	20231117	094200	574285320	16160	16170	16170	16160	151
578	20231117	094100	571844760	16160	16190	16200	16160	703
579	20231117	094000	560476170	16180	16200	16200	16180	71
580	20231117	093900	559326790	16200	16200	16200	16170	76
581	20231117	093800	558097540	16160	16160	16160	16150	391
582	20231117	093700	551779180	16160	16170	16170	16150	1422
583	20231117	093600	528800830	16220	16250	16250	16180	1923
584	20231117	093500	497611200	16250	16260	16260	16240	1201
585	20231117	093400	478095960	16300	16320	16330	16300	1885
586	20231117	093300	447336500	16320	16280	16320	16270	3266
587	20231117	093200	394145070	16280	16260	16280	16220	833
588	20231117	093100	380597890	16270	16250	16270	16250	421
589	20231117	093000	373752370	16250	16220	16250	16220	338
590	20231117	092900	368264730	16220	16230	16230	16210	1157
591	20231117	092800	349497280	16230	16250	16250	16220	313
592	20231117	092700	344418850	16220	16210	16250	16210	287
593	20231117	092600	339760910	16200	16180	16210	16180	148
594	20231117	092500	337363220	16140	16140	16140	16140	25
595	20231117	092400	336959720	16170	16140	16170	16140	550
596	20231117	092300	328077720	16140	16180	16180	16140	1673
597	20231117	092200	301038910	16180	16210	16210	16180	949
598	20231117	092100	285657660	16200	16180	16200	16180	156
599	20231117	092000	283133540	16180	16200	16230	16170	138
600	20231117	091900	280896550	16230	16230	16230	16200	1067
601	20231117	091800	263585700	16230	16210	16230	16210	117
602	20231117	091700	261687980	16220	16200	16220	16180	282
603	20231117	091600	257123000	16170	16170	16170	16170	50
604	20231117	091500	256314500	16170	16280	16280	16170	779
605	20231117	091400	243676600	16230	16300	16300	16230	460
606	20231117	091300	236183080	16300	16230	16320	16200	1742
607	20231117	091200	207807150	16200	16130	16200	16130	1423
608	20231117	091100	184785720	16120	16120	16120	16100	528
609	20231117	091000	176279350	16110	16110	16120	16110	461
610	20231117	090900	168852440	16110	16110	16110	16110	331
611	20231117	090800	163520030	16110	16110	16110	16100	103
612	20231117	090700	161860760	16110	16100	16110	16100	983
613	20231117	090600	146033640	16100	16150	16150	16100	1078
614	20231117	090500	128662050	16150	16180	16180	16150	1270
615	20231117	090400	108132110	16180	16190	16200	16120	2759
616	20231117	090300	63458800	16130	16110	16130	16110	196
617	20231117	090200	60300700	16100	16050	16110	16050	1159
618	20231117	090100	41644730	16100	16150	16150	16040	795
619	20231117	090000	28860570	16150	16170	16200	16150	1785