KissMeData/036010/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191100	1252722550	16030	16030	16030	16030	1985
3	20231122	191000	1252722550	16030	16030	16030	16030	0
4	20231122	190900	1252722550	16030	16030	16030	16030	0
5	20231122	190800	1252722550	16030	16030	16030	16030	0
6	20231122	190700	1252722550	16030	16030	16030	16030	0
7	20231122	190600	1252722550	16030	16030	16030	16030	0
8	20231122	190500	1252722550	16030	16030	16030	16030	0
9	20231122	190400	1252722550	16030	16030	16030	16030	0
10	20231122	190300	1252722550	16030	16030	16030	16030	0
11	20231122	190200	1252722550	16030	16030	16030	16030	0
12	20231122	190100	1252722550	16030	16030	16030	16030	0
13	20231122	190000	1252722550	16030	16030	16030	16030	0
14	20231122	185900	1252722550	16030	16030	16030	16030	0
15	20231122	185800	1252722550	16030	16030	16030	16030	0
16	20231122	185700	1252722550	16030	16030	16030	16030	0
17	20231122	185600	1252722550	16030	16030	16030	16030	0
18	20231122	185500	1252722550	16030	16030	16030	16030	0
19	20231122	185400	1252722550	16030	16030	16030	16030	0
20	20231122	185300	1252722550	16030	16030	16030	16030	0
21	20231122	185200	1252722550	16030	16030	16030	16030	0
22	20231122	185100	1252722550	16030	16030	16030	16030	0
23	20231122	185000	1252722550	16030	16030	16030	16030	0
24	20231122	184900	1252722550	16030	16030	16030	16030	0
25	20231122	184800	1252722550	16030	16030	16030	16030	0
26	20231122	184700	1252722550	16030	16030	16030	16030	0
27	20231122	184600	1252722550	16030	16030	16030	16030	0
28	20231122	184500	1252722550	16030	16030	16030	16030	0
29	20231122	184400	1252722550	16030	16030	16030	16030	0
30	20231122	184300	1252722550	16030	16030	16030	16030	0
31	20231122	184200	1252722550	16030	16030	16030	16030	0
32	20231122	184100	1252722550	16030	16030	16030	16030	1985
33	20231122	184000	1252722550	16030	16030	16030	16030	0
34	20231122	183900	1252722550	16030	16030	16030	16030	0
35	20231122	183800	1252722550	16030	16030	16030	16030	0
36	20231122	183700	1252722550	16030	16030	16030	16030	0
37	20231122	183600	1252722550	16030	16030	16030	16030	0
38	20231122	183500	1252722550	16030	16030	16030	16030	0
39	20231122	183400	1252722550	16030	16030	16030	16030	0
40	20231122	183300	1252722550	16030	16030	16030	16030	0
41	20231122	183200	1252722550	16030	16030	16030	16030	0
42	20231122	183100	1252722550	16030	16030	16030	16030	0
43	20231122	183000	1252722550	16030	16030	16030	16030	0
44	20231122	182900	1252722550	16030	16030	16030	16030	0
45	20231122	182800	1252722550	16030	16030	16030	16030	0
46	20231122	182700	1252722550	16030	16030	16030	16030	0
47	20231122	182600	1252722550	16030	16030	16030	16030	0
48	20231122	182500	1252722550	16030	16030	16030	16030	0
49	20231122	182400	1252722550	16030	16030	16030	16030	0
50	20231122	182300	1252722550	16030	16030	16030	16030	0
51	20231122	182200	1252722550	16030	16030	16030	16030	0
52	20231122	182100	1252722550	16030	16030	16030	16030	0
53	20231122	182000	1252722550	16030	16030	16030	16030	0
54	20231122	181900	1252722550	16030	16030	16030	16030	0
55	20231122	181800	1252722550	16030	16030	16030	16030	0
56	20231122	181700	1252722550	16030	16030	16030	16030	0
57	20231122	181600	1252722550	16030	16030	16030	16030	0
58	20231122	181500	1252722550	16030	16030	16030	16030	0
59	20231122	181400	1252722550	16030	16030	16030	16030	0
60	20231122	181300	1252722550	16030	16030	16030	16030	0
61	20231122	181200	1252722550	16030	16030	16030	16030	0
62	20231122	181100	1252722550	16030	16030	16030	16030	1985
63	20231122	181000	1252722550	16030	16030	16030	16030	0
64	20231122	180900	1252722550	16030	16030	16030	16030	0
65	20231122	180800	1252722550	16030	16030	16030	16030	0
66	20231122	180700	1252722550	16030	16030	16030	16030	0
67	20231122	180600	1252722550	16030	16030	16030	16030	0
68	20231122	180500	1252722550	16030	16030	16030	16030	0
69	20231122	180400	1252722550	16030	16030	16030	16030	0
70	20231122	180300	1252722550	16030	16030	16030	16030	0
71	20231122	180200	1252722550	16030	16030	16030	16030	0
72	20231122	180100	1252722550	16030	16030	16030	16030	0
73	20231122	180000	1252722550	16030	16030	16030	16030	0
74	20231122	175900	1252722550	16030	16030	16030	16030	0
75	20231122	175800	1252722550	16030	16030	16030	16030	0
76	20231122	175700	1252722550	16030	16030	16030	16030	0
77	20231122	175600	1252722550	16030	16030	16030	16030	0
78	20231122	175500	1252722550	16030	16030	16030	16030	0
79	20231122	175400	1252722550	16030	16030	16030	16030	0
80	20231122	175300	1252722550	16030	16030	16030	16030	0
81	20231122	175200	1252722550	16030	16030	16030	16030	0
82	20231122	175100	1252722550	16030	16030	16030	16030	0
83	20231122	175000	1252722550	16030	16030	16030	16030	0
84	20231122	174900	1252722550	16030	16030	16030	16030	0
85	20231122	174800	1252722550	16030	16030	16030	16030	0
86	20231122	174700	1252722550	16030	16030	16030	16030	0
87	20231122	174600	1252722550	16030	16030	16030	16030	0
88	20231122	174500	1252722550	16030	16030	16030	16030	0
89	20231122	174400	1252722550	16030	16030	16030	16030	0
90	20231122	174300	1252722550	16030	16030	16030	16030	0
91	20231122	174200	1252722550	16030	16030	16030	16030	0
92	20231122	174100	1252722550	16030	16030	16030	16030	1985
93	20231122	174000	1252722550	16030	16030	16030	16030	0
94	20231122	173900	1252722550	16030	16030	16030	16030	0
95	20231122	173800	1252722550	16030	16030	16030	16030	0
96	20231122	173700	1252722550	16030	16030	16030	16030	0
97	20231122	173600	1252722550	16030	16030	16030	16030	0
98	20231122	173500	1252722550	16030	16030	16030	16030	0
99	20231122	173400	1252722550	16030	16030	16030	16030	0
100	20231122	173300	1252722550	16030	16030	16030	16030	0
101	20231122	173200	1252722550	16030	16030	16030	16030	0
102	20231122	173100	1252722550	16030	16030	16030	16030	0
103	20231122	173000	1252722550	16030	16030	16030	16030	0
104	20231122	172900	1252722550	16030	16030	16030	16030	0
105	20231122	172800	1252722550	16030	16030	16030	16030	0
106	20231122	172700	1252722550	16030	16030	16030	16030	0
107	20231122	172600	1252722550	16030	16030	16030	16030	0
108	20231122	172500	1252722550	16030	16030	16030	16030	0
109	20231122	172400	1252722550	16030	16030	16030	16030	0
110	20231122	172300	1252722550	16030	16030	16030	16030	0
111	20231122	172200	1252722550	16030	16030	16030	16030	0
112	20231122	172100	1252722550	16030	16030	16030	16030	0
113	20231122	172000	1252722550	16030	16030	16030	16030	0
114	20231122	171900	1252722550	16030	16030	16030	16030	0
115	20231122	171800	1252722550	16030	16030	16030	16030	0
116	20231122	171700	1252722550	16030	16030	16030	16030	0
117	20231122	171600	1252722550	16030	16030	16030	16030	0
118	20231122	171500	1252722550	16030	16030	16030	16030	0
119	20231122	171400	1252722550	16030	16030	16030	16030	0
120	20231122	171300	1252722550	16030	16030	16030	16030	0
121	20231122	171200	1252722550	16030	16030	16030	16030	0
122	20231122	171100	1252722550	16030	16030	16030	16030	1985
123	20231122	171000	1252722550	16030	16030	16030	16030	0
124	20231122	170900	1252722550	16030	16030	16030	16030	0
125	20231122	170800	1252722550	16030	16030	16030	16030	0
126	20231122	170700	1252722550	16030	16030	16030	16030	0
127	20231122	170600	1252722550	16030	16030	16030	16030	0
128	20231122	170500	1252722550	16030	16030	16030	16030	0
129	20231122	170400	1252722550	16030	16030	16030	16030	0
130	20231122	170300	1252722550	16030	16030	16030	16030	0
131	20231122	170200	1252722550	16030	16030	16030	16030	0
132	20231122	170100	1252722550	16030	16030	16030	16030	0
133	20231122	170000	1252722550	16030	16030	16030	16030	0
134	20231122	165900	1252722550	16030	16030	16030	16030	0
135	20231122	165800	1252722550	16030	16030	16030	16030	0
136	20231122	165700	1252722550	16030	16030	16030	16030	0
137	20231122	165600	1252722550	16030	16030	16030	16030	0
138	20231122	165500	1252722550	16030	16030	16030	16030	0
139	20231122	165400	1252722550	16030	16030	16030	16030	0
140	20231122	165300	1252722550	16030	16030	16030	16030	0
141	20231122	165200	1252722550	16030	16030	16030	16030	0
142	20231122	165100	1252722550	16030	16030	16030	16030	0
143	20231122	165000	1252722550	16030	16030	16030	16030	0
144	20231122	164900	1252722550	16030	16030	16030	16030	0
145	20231122	164800	1252722550	16030	16030	16030	16030	0
146	20231122	164700	1252722550	16030	16030	16030	16030	0
147	20231122	164600	1252722550	16030	16030	16030	16030	0
148	20231122	164500	1252722550	16030	16030	16030	16030	0
149	20231122	164400	1252722550	16030	16030	16030	16030	0
150	20231122	164300	1252722550	16030	16030	16030	16030	0
151	20231122	164200	1252722550	16030	16030	16030	16030	0
152	20231122	164100	1252722550	16030	16030	16030	16030	1985
153	20231122	164000	1252722550	16030	16030	16030	16030	0
154	20231122	163900	1252722550	16030	16030	16030	16030	0
155	20231122	163800	1252722550	16030	16030	16030	16030	0
156	20231122	163700	1252722550	16030	16030	16030	16030	0
157	20231122	163600	1252722550	16030	16030	16030	16030	0
158	20231122	163500	1252722550	16030	16030	16030	16030	0
159	20231122	163400	1252722550	16030	16030	16030	16030	0
160	20231122	163300	1252722550	16030	16030	16030	16030	0
161	20231122	163200	1252722550	16030	16030	16030	16030	0
162	20231122	163100	1252722550	16030	16030	16030	16030	0
163	20231122	163000	1252722550	16030	16030	16030	16030	0
164	20231122	162900	1252722550	16030	16030	16030	16030	0
165	20231122	162800	1252722550	16030	16030	16030	16030	0
166	20231122	162700	1252722550	16030	16030	16030	16030	0
167	20231122	162600	1252722550	16030	16030	16030	16030	0
168	20231122	162500	1252722550	16030	16030	16030	16030	0
169	20231122	162400	1252722550	16030	16030	16030	16030	0
170	20231122	162300	1252722550	16030	16030	16030	16030	0
171	20231122	162200	1252722550	16030	16030	16030	16030	0
172	20231122	162100	1252722550	16030	16030	16030	16030	0
173	20231122	162000	1252722550	16030	16030	16030	16030	0
174	20231122	161900	1252722550	16030	16030	16030	16030	0
175	20231122	161800	1252722550	16030	16030	16030	16030	0
176	20231122	161700	1252722550	16030	16030	16030	16030	0
177	20231122	161600	1252722550	16030	16030	16030	16030	0
178	20231122	161500	1252722550	16030	16030	16030	16030	0
179	20231122	161400	1252722550	16030	16030	16030	16030	0
180	20231122	161300	1252722550	16030	16030	16030	16030	0
181	20231122	161200	1252722550	16030	16030	16030	16030	0
182	20231122	161100	1252722550	16030	16030	16030	16030	1985
183	20231122	161000	1252722550	16030	16030	16030	16030	0
184	20231122	160900	1252722550	16030	16030	16030	16030	0
185	20231122	160800	1252722550	16030	16030	16030	16030	0
186	20231122	160700	1252722550	16030	16030	16030	16030	0
187	20231122	160600	1252722550	16030	16030	16030	16030	0
188	20231122	160500	1252722550	16030	16030	16030	16030	0
189	20231122	160400	1252722550	16030	16030	16030	16030	0
190	20231122	160300	1252722550	16030	16030	16030	16030	0
191	20231122	160200	1252722550	16030	16030	16030	16030	0
192	20231122	160100	1252722550	16030	16030	16030	16030	0
193	20231122	160000	1252722550	16030	16030	16030	16030	0
194	20231122	155900	1252722550	16030	16030	16030	16030	0
195	20231122	155800	1252722550	16030	16030	16030	16030	0
196	20231122	155700	1252722550	16030	16030	16030	16030	0
197	20231122	155600	1252722550	16030	16030	16030	16030	0
198	20231122	155500	1252722550	16030	16030	16030	16030	0
199	20231122	155400	1252722550	16030	16030	16030	16030	0
200	20231122	155300	1252722550	16030	16030	16030	16030	0
201	20231122	155200	1252722550	16030	16030	16030	16030	0
202	20231122	155100	1252722550	16030	16030	16030	16030	0
203	20231122	155000	1252722550	16030	16030	16030	16030	0
204	20231122	154900	1252722550	16030	16030	16030	16030	0
205	20231122	154800	1252722550	16030	16030	16030	16030	0
206	20231122	154700	1252722550	16030	16030	16030	16030	0
207	20231122	154600	1252722550	16030	16030	16030	16030	0
208	20231122	154500	1252722550	16030	16030	16030	16030	0
209	20231122	154400	1252722550	16030	16030	16030	16030	0
210	20231122	154300	1252722550	16030	16030	16030	16030	0
211	20231122	154200	1252722550	16030	16030	16030	16030	0
212	20231122	154100	1252722550	16030	16030	16030	16030	1985
213	20231122	154000	1252722550	16030	16030	16030	16030	0
214	20231122	153900	1252722550	16030	16030	16030	16030	0
215	20231122	153800	1252722550	16030	16030	16030	16030	0
216	20231122	153700	1252722550	16030	16030	16030	16030	0
217	20231122	153600	1252722550	16030	16030	16030	16030	0
218	20231122	153500	1252722550	16030	16030	16030	16030	0
219	20231122	153400	1252722550	16030	16030	16030	16030	0
220	20231122	153300	1252722550	16030	16030	16030	16030	0
221	20231122	153200	1252722550	16030	16030	16030	16030	0
222	20231122	153100	1252722550	16030	16030	16030	16030	0
223	20231122	153000	1252722550	16030	16030	16030	16030	1985
224	20231122	152900	1220903000	16030	16030	16030	16030	0
225	20231122	152800	1220903000	16030	16030	16030	16030	0
226	20231122	152700	1220903000	16030	16030	16030	16030	0
227	20231122	152600	1220903000	16030	16030	16030	16030	0
228	20231122	152500	1220903000	16030	16030	16030	16030	0
229	20231122	152400	1220903000	16030	16030	16030	16030	0
230	20231122	152300	1220903000	16030	16030	16030	16030	0
231	20231122	152200	1220903000	16030	16030	16030	16030	0
232	20231122	152100	1220903000	16030	16030	16030	16030	0
233	20231122	152000	1220903000	16030	16030	16030	16030	0
234	20231122	151900	1220903000	16030	16030	16030	16030	10
235	20231122	151800	1220742700	16020	16010	16020	16010	179
236	20231122	151700	1217875170	16010	16010	16010	16010	46
237	20231122	151600	1217138710	16010	16000	16010	16000	30
238	20231122	151500	1216658420	16010	16000	16010	15990	46
239	20231122	151400	1215922770	15990	15990	15990	15990	36
240	20231122	151300	1215347130	16020	16020	16020	16020	0
241	20231122	151200	1215347130	16020	15990	16020	15990	152
242	20231122	151100	1212916590	15990	15990	15990	15990	59
243	20231122	151000	1211973180	15990	15990	15990	15990	3
244	20231122	150900	1211925210	16030	16030	16030	16030	5
245	20231122	150800	1211845060	15990	16020	16020	15990	281
246	20231122	150700	1207347910	16030	16020	16030	16020	72
247	20231122	150600	1206194250	16030	16030	16030	16030	51
248	20231122	150500	1205376720	16020	16020	16020	16020	53
249	20231122	150400	1204527660	16030	16030	16030	16030	5
250	20231122	150300	1204447510	16020	16020	16020	16020	73
251	20231122	150200	1203278050	16020	16020	16020	16020	41
252	20231122	150100	1202621230	16020	16020	16020	16020	24
253	20231122	150000	1202236750	16020	15990	16020	15990	22
254	20231122	145900	1201884760	15990	16000	16000	15990	59
255	20231122	145800	1200941240	16020	16000	16020	15990	69
256	20231122	145700	1199837770	15990	15990	15990	15990	178
257	20231122	145600	1196991550	15990	16000	16000	15990	61
258	20231122	145500	1196015560	16000	15980	16000	15980	331
259	20231122	145400	1190724580	15980	15990	15990	15980	57
260	20231122	145300	1189813600	16000	16000	16000	15990	163
261	20231122	145200	1187206220	16000	15990	16000	15990	62
262	20231122	145100	1186214780	16000	15990	16000	15990	39
263	20231122	145000	1185590910	15990	16010	16010	15990	186
264	20231122	144900	1182615220	16000	16010	16010	16000	57
265	20231122	144800	1181703170	16000	16010	16010	16000	57
266	20231122	144700	1180791140	16010	16010	16010	16010	17
267	20231122	144600	1180518970	16000	16000	16000	16000	57
268	20231122	144500	1179606970	16000	16000	16000	15990	78
269	20231122	144400	1178359450	15990	16000	16000	15990	67
270	20231122	144300	1177288020	15980	15980	15980	15980	20
271	20231122	144200	1176968420	15970	16010	16010	15970	548
272	20231122	144100	1168209920	16010	16000	16010	15980	85
273	20231122	144000	1166851000	15980	15980	15980	15980	207
274	20231122	143900	1163543140	15980	15980	15980	15980	437
275	20231122	143800	1156559880	16010	16000	16010	15990	278
276	20231122	143700	1152111690	15990	16000	16000	15990	222
277	20231122	143600	1148560910	16000	16000	16000	16000	128
278	20231122	143500	1146512910	16000	16000	16000	16000	67
279	20231122	143400	1145440910	16000	15990	16000	15990	11
280	20231122	143300	1145264920	15980	15980	15980	15980	86
281	20231122	143200	1143890640	15980	16000	16010	15980	155
282	20231122	143100	1141411660	16000	16010	16010	16000	216
283	20231122	143000	1137955500	16020	16020	16020	16020	0
284	20231122	142900	1137955500	16020	16020	16020	16020	8
285	20231122	142800	1137827340	16030	16070	16070	16030	283
286	20231122	142700	1133285730	16060	16060	16060	16060	193
287	20231122	142600	1130186150	16060	16060	16060	16060	204
288	20231122	142500	1126909910	16060	16060	16060	16060	57
289	20231122	142400	1125994490	16060	16060	16060	16060	58
290	20231122	142300	1125063010	16060	16050	16060	16050	72
291	20231122	142200	1123907370	16060	16060	16060	16060	24
292	20231122	142100	1123521930	16060	16060	16070	16060	113
293	20231122	142000	1121707070	16050	16010	16050	16010	586
294	20231122	141900	1112308340	16010	16010	16010	16010	32
295	20231122	141800	1111796020	16020	16010	16020	16010	92
296	20231122	141700	1110322750	16000	16000	16000	16000	0
297	20231122	141600	1110322750	16000	16040	16040	16000	234
298	20231122	141500	1106571630	16050	16040	16050	16040	144
299	20231122	141400	1104261000	16040	16000	16040	16000	531
300	20231122	141300	1095749890	16030	16000	16030	16000	52
301	20231122	141200	1094917860	16000	16030	16040	16000	220
302	20231122	141100	1091392190	16000	16010	16020	16000	689
303	20231122	141000	1080365740	16000	16000	16000	16000	57
304	20231122	140900	1079453740	16000	16000	16000	16000	1
305	20231122	140800	1079437740	15990	15990	16000	15990	265
306	20231122	140700	1075198330	15960	15990	16000	15960	618
307	20231122	140600	1065313390	15990	15950	15990	15950	2515
308	20231122	140500	1025157800	15950	15940	15950	15940	19
309	20231122	140400	1024854900	15940	15960	15960	15940	261
310	20231122	140300	1020692040	15960	15960	15960	15960	102
311	20231122	140200	1019064120	15970	15960	15970	15960	134
312	20231122	140100	1016925430	15960	15960	15960	15950	530
313	20231122	140000	1008466880	15960	15970	15970	15960	189
314	20231122	135900	1005449120	15970	15970	15970	15970	57
315	20231122	135800	1004538830	15970	15970	15970	15970	133
316	20231122	135700	1002414820	16000	15960	16000	15960	92
317	20231122	135600	1000945250	15960	16000	16000	15960	31
318	20231122	135500	1000450450	15970	16000	16000	15970	57
319	20231122	135400	999540130	15960	15990	16000	15960	146
320	20231122	135300	997208560	15980	15970	15980	15960	86
321	20231122	135200	995835140	15970	15970	15970	15970	19
322	20231122	135100	995531710	15970	15970	15980	15970	93
323	20231122	135000	994046490	16000	15980	16000	15960	74
324	20231122	134900	992865080	15990	15980	15990	15960	507
325	20231122	134800	984763180	15970	15940	15970	15940	161
326	20231122	134700	982194130	15950	15950	15970	15950	517
327	20231122	134600	973946780	15950	15950	15950	15950	56
328	20231122	134500	973053580	15950	15960	15960	15950	206
329	20231122	134400	969766390	15950	15940	15950	15940	171
330	20231122	134300	967039560	15920	15930	15930	15920	59
331	20231122	134200	966100250	15930	15940	15940	15920	63
332	20231122	134100	965096630	15920	15940	15940	15920	72
333	20231122	134000	963950070	15940	15910	15940	15910	66
334	20231122	133900	962899740	15910	15920	15920	15910	300
335	20231122	133800	958125150	15950	15950	15950	15920	77
336	20231122	133700	956898680	15950	15950	15950	15920	62
337	20231122	133600	955911520	15920	15920	15920	15920	327
338	20231122	133500	950705680	15920	15910	15920	15910	62
339	20231122	133400	949718750	15910	15920	15920	15910	50
340	20231122	133300	948923210	15910	15910	15920	15910	120
341	20231122	133200	947013660	15900	15910	15910	15900	67
342	20231122	133100	945948280	15910	15910	15910	15910	21
343	20231122	133000	945614170	15910	15910	15910	15900	75
344	20231122	132900	944421480	15900	15910	15910	15900	59
345	20231122	132800	943483360	15910	15910	15910	15900	67
346	20231122	132700	942417950	15900	15900	15900	15900	2
347	20231122	132600	942386150	15900	15900	15910	15900	32
348	20231122	132500	941877250	15920	15910	15920	15900	59
349	20231122	132400	940939110	15910	15910	15910	15910	202
350	20231122	132300	937725290	15910	15900	15910	15900	12
351	20231122	132200	937534390	15900	15900	15900	15900	57
352	20231122	132100	936628090	15900	15900	15900	15900	0
353	20231122	132000	936628090	15900	15910	15910	15900	40
354	20231122	131900	935992080	15900	15900	15900	15900	0
355	20231122	131800	935992080	15900	15900	15900	15900	0
356	20231122	131700	935992080	15900	15900	15910	15900	392
357	20231122	131600	929759210	15910	15910	15910	15910	1
358	20231122	131500	929743300	15900	15910	15910	15900	258
359	20231122	131400	925640490	15910	15910	15910	15910	0
360	20231122	131300	925640490	15910	15910	15910	15910	0
361	20231122	131200	925640490	15910	15910	15910	15910	11
362	20231122	131100	925465480	15910	15910	15910	15910	0
363	20231122	131000	925465480	15910	15910	15920	15910	130
364	20231122	130900	923397160	15910	15910	15920	15910	22
365	20231122	130800	923047130	15910	15910	15910	15910	200
366	20231122	130700	919865130	15910	15910	15910	15910	411
367	20231122	130600	913326120	15910	15920	15920	15910	35
368	20231122	130500	912769260	15920	15920	15920	15920	64
369	20231122	130400	911750380	15910	15910	15910	15910	74
370	20231122	130300	910573040	15910	15920	15920	15910	8
371	20231122	130200	910445720	15910	15910	15910	15910	19
372	20231122	130100	910143430	15900	15900	15900	15900	2
373	20231122	130000	910111630	15900	15910	15910	15900	21
374	20231122	125900	909777620	15920	15920	15920	15920	110
375	20231122	125800	908026420	15910	15920	15920	15910	70
376	20231122	125700	906912220	15910	15910	15910	15900	1133
377	20231122	125600	888894790	15910	15910	15910	15900	433
378	20231122	125500	882009570	15920	15920	15920	15920	0
379	20231122	125400	882009570	15920	15920	15920	15920	5
380	20231122	125300	881929970	15910	15910	15910	15910	100
381	20231122	125200	880338970	15900	15910	15910	15900	79
382	20231122	125100	879082340	15900	15900	15900	15900	109
383	20231122	125000	877349240	15900	15900	15900	15900	566
384	20231122	124900	868349840	15900	15900	15900	15900	0
385	20231122	124800	868349840	15900	15910	15910	15900	86
386	20231122	124700	866982240	15900	15900	15900	15900	10
387	20231122	124600	866823240	15900	15900	15900	15900	1
388	20231122	124500	866807340	15900	15900	15900	15900	11
389	20231122	124400	866632440	15910	15910	15910	15910	2
390	20231122	124300	866600620	15910	15920	15920	15910	2
391	20231122	124200	866568790	15920	15920	15920	15920	1
392	20231122	124100	866552870	15900	15900	15900	15900	1
393	20231122	124000	866536970	15900	15920	15920	15900	195
394	20231122	123900	863434670	15910	15910	15920	15910	211
395	20231122	123800	860076660	15920	15920	15920	15920	2
396	20231122	123700	860044820	15910	15910	15910	15910	316
397	20231122	123600	855017260	15900	15900	15900	15900	1
398	20231122	123500	855001360	15910	15900	15910	15900	236
399	20231122	123400	851248910	15900	15900	15900	15900	241
400	20231122	123300	847417010	15910	15910	15910	15910	66
401	20231122	123200	846366950	15910	15910	15910	15910	5
402	20231122	123100	846287400	15910	15910	15910	15910	210
403	20231122	123000	842946300	15900	15910	15910	15900	65
404	20231122	122900	841912160	15910	15910	15910	15910	40
405	20231122	122800	841275760	15910	15900	15910	15900	493
406	20231122	122700	833436860	15910	15910	15910	15910	2
407	20231122	122600	833405040	15910	15910	15910	15910	170
408	20231122	122500	830700340	15900	15910	15910	15900	3
409	20231122	122400	830652620	15910	15900	15910	15900	83
410	20231122	122300	829332790	15910	15910	15910	15910	2
411	20231122	122200	829300970	15900	15900	15900	15900	67
412	20231122	122100	828235670	15910	15910	15910	15910	1
413	20231122	122000	828219760	15900	15900	15910	15900	102
414	20231122	121900	826597860	15910	15910	15910	15910	25
415	20231122	121800	826200110	15910	15910	15910	15900	26
416	20231122	121700	825786460	15910	15930	15930	15910	925
417	20231122	121600	811066580	15940	15940	15940	15940	4
418	20231122	121500	811002820	15930	15930	15930	15930	1
419	20231122	121400	810986890	15950	15930	15950	15930	175
420	20231122	121300	808197770	15930	15930	15930	15930	389
421	20231122	121200	802001000	15940	15950	15950	15940	19
422	20231122	121100	801698130	15940	15940	15940	15940	0
423	20231122	121000	801698130	15940	15940	15940	15940	75
424	20231122	120900	800502630	15940	15940	15940	15940	3
425	20231122	120800	800454810	15950	15940	15950	15940	4
426	20231122	120700	800391040	15940	15950	15950	15940	6
427	20231122	120600	800295350	15950	15950	15950	15950	5
428	20231122	120500	800215600	15940	15940	15940	15940	22
429	20231122	120400	799864920	15950	15940	15950	15940	9
430	20231122	120300	799721440	15950	15960	15960	15950	59
431	20231122	120200	798780380	15950	15950	15950	15950	43
432	20231122	120100	798094530	15940	15940	15940	15940	0
433	20231122	120000	798094530	15940	15940	15940	15930	131
434	20231122	115900	796006410	15930	15940	15940	15930	62
435	20231122	115800	795018400	15940	15930	15940	15930	123
436	20231122	115700	793059000	15940	15940	15940	15940	10
437	20231122	115600	792899600	15940	15940	15940	15940	0
438	20231122	115500	792899600	15940	15940	15940	15940	6
439	20231122	115400	792803960	15930	15940	15940	15930	2
440	20231122	115300	792772090	15930	15930	15930	15930	2
441	20231122	115200	792740230	15940	15940	15940	15940	21
442	20231122	115100	792405490	15940	15950	15950	15940	4
443	20231122	115000	792341720	15920	15920	15920	15920	0
444	20231122	114900	792341720	15920	15950	15950	15920	5
445	20231122	114800	792262000	15950	15950	15950	15950	2
446	20231122	114700	792230100	15960	15960	15960	15960	0
447	20231122	114600	792230100	15960	15960	15960	15960	1
448	20231122	114500	792214140	15920	15920	15920	15920	43
449	20231122	114400	791529580	15920	15960	15960	15920	2
450	20231122	114300	791497700	15950	15950	15950	15950	86
451	20231122	114200	790126000	15950	15950	15950	15950	5
452	20231122	114100	790046250	15950	15950	15950	15950	1
453	20231122	114000	790030300	15900	15900	15900	15900	34
454	20231122	113900	789489700	15900	15910	15910	15900	20
455	20231122	113800	789171690	15870	15870	15870	15870	0
456	20231122	113700	789171690	15870	15900	15900	15870	473
457	20231122	113600	781651200	15900	15900	15900	15900	0
458	20231122	113500	781651200	15900	15900	15900	15900	49
459	20231122	113400	780872100	15900	15880	15900	15870	57
460	20231122	113300	779967180	15880	15880	15880	15880	0
461	20231122	113200	779967180	15880	15880	15880	15880	114
462	20231122	113100	778156860	15880	15880	15880	15880	110
463	20231122	113000	776410060	15880	15870	15880	15870	30
464	20231122	112900	775933750	15870	15870	15870	15870	212
465	20231122	112800	772569310	15880	15880	15880	15880	154
466	20231122	112700	770123790	15880	15880	15880	15880	39
467	20231122	112600	769504470	15880	15880	15880	15880	36
468	20231122	112500	768932790	15880	15880	15880	15880	0
469	20231122	112400	768932790	15880	15880	15880	15880	237
470	20231122	112300	765169230	15880	15880	15880	15880	0
471	20231122	112200	765169230	15880	15880	15880	15880	7
472	20231122	112100	765058070	15870	15870	15870	15870	0
473	20231122	112000	765058070	15870	15870	15870	15870	0
474	20231122	111900	765058070	15870	15870	15880	15870	106
475	20231122	111800	763375840	15900	15870	15900	15860	5
476	20231122	111700	763296440	15860	15870	15870	15860	330
477	20231122	111600	758059540	15860	15870	15870	15860	379
478	20231122	111500	752045600	15880	15880	15880	15880	14
479	20231122	111400	751823280	15870	15870	15870	15870	488
480	20231122	111300	744078720	15870	15870	15870	15870	1
481	20231122	111200	744062850	15870	15870	15870	15870	0
482	20231122	111100	744062850	15870	15870	15870	15870	9
483	20231122	111000	743920020	15870	15890	15890	15870	513
484	20231122	110900	735778680	15890	15870	15890	15870	9
485	20231122	110800	735635730	15870	15870	15870	15860	267
486	20231122	110700	731398450	15870	15870	15870	15870	11
487	20231122	110600	731223880	15870	15870	15870	15870	0
488	20231122	110500	731223880	15870	15870	15870	15870	1
489	20231122	110400	731208010	15870	15870	15900	15870	16
490	20231122	110300	730954030	15860	15860	15860	15860	2
491	20231122	110200	730922310	15880	15870	15880	15860	60
492	20231122	110100	729970150	15900	15900	15900	15900	1
493	20231122	110000	729954250	15860	15860	15860	15860	0
494	20231122	105900	729954250	15860	15870	15870	15860	253
495	20231122	105800	725940640	15870	15870	15870	15860	112
496	20231122	105700	724163210	15870	15870	15870	15870	411
497	20231122	105600	717640640	15870	15870	15870	15870	50
498	20231122	105500	716847140	15870	15870	15880	15870	16
499	20231122	105400	716593190	15870	15900	15900	15870	12
500	20231122	105300	716402420	15870	15870	15870	15870	1
501	20231122	105200	716386550	15880	15880	15880	15880	37
502	20231122	105100	715798990	15880	15900	15900	15870	1395
503	20231122	105000	693636260	15900	15900	15900	15900	277
504	20231122	104900	689231960	15900	15900	15900	15900	138
505	20231122	104800	687037760	15900	15920	15920	15900	253
506	20231122	104700	683013030	15980	15920	15980	15910	189
507	20231122	104600	679996770	15980	15980	15980	15980	0
508	20231122	104500	679996770	15980	15920	15980	15920	16
509	20231122	104400	679741990	15920	15940	15950	15920	782
510	20231122	104300	667287280	15930	15930	15930	15930	0
511	20231122	104200	667287280	15930	15930	15930	15930	1
512	20231122	104100	667271350	15990	15980	15990	15980	16
513	20231122	104000	667015660	15980	15920	15980	15920	3
514	20231122	103900	666967840	15910	15910	15910	15910	619
515	20231122	103800	657119550	15910	15920	15920	15910	50
516	20231122	103700	656323970	15920	15920	15920	15920	1
517	20231122	103600	656308050	15910	15910	15910	15900	46
518	20231122	103500	655576210	15980	15970	15980	15970	16
519	20231122	103400	655320680	15970	15970	15970	15970	316
520	20231122	103300	650274160	15980	15920	15980	15890	103
521	20231122	103200	648636740	15920	15920	15920	15920	1
522	20231122	103100	648620820	15900	15900	15900	15900	942
523	20231122	103000	633643020	15900	15900	15900	15900	4
524	20231122	102900	633579420	15900	15900	15900	15900	28
525	20231122	102800	633134220	15900	15900	15900	15890	304
526	20231122	102700	628302480	15900	15910	15910	15890	1592
527	20231122	102600	602988220	15910	15920	15920	15910	1893
528	20231122	102500	572859680	15920	15930	15930	15920	457
529	20231122	102400	565583040	15930	15930	15930	15930	24
530	20231122	102300	565200720	15930	15930	15930	15930	10
531	20231122	102200	565041420	15930	15950	15950	15930	1742
532	20231122	102100	537281770	15950	15950	15950	15950	123
533	20231122	102000	535319920	15950	15970	15970	15950	151
534	20231122	101900	532910710	15970	16000	16000	15970	9
535	20231122	101800	532766860	16000	16000	16000	16000	5
536	20231122	101700	532686860	15950	16010	16010	15950	17
537	20231122	101600	532414810	15950	15970	15980	15950	162
538	20231122	101500	529828710	15960	15960	15960	15960	380
539	20231122	101400	523763910	15950	15950	15950	15950	1
540	20231122	101300	523747960	15950	15950	15950	15950	127
541	20231122	101200	521722310	15950	15960	15960	15950	298
542	20231122	101100	516968740	15960	15970	15970	15960	108
543	20231122	101000	515245000	15970	15980	15980	15970	292
544	20231122	100900	510581420	15990	15990	15990	15990	408
545	20231122	100800	504057500	15990	16000	16000	15990	1039
546	20231122	100700	487438850	16000	16000	16000	16000	59
547	20231122	100600	486494850	16000	16000	16000	16000	757
548	20231122	100500	474382850	16000	16000	16000	16000	34
549	20231122	100400	473838850	16000	16000	16010	16000	86
550	20231122	100300	472462630	16000	16000	16000	16000	0
551	20231122	100200	472462630	16000	16010	16010	16000	60
552	20231122	100100	471502060	16010	16010	16010	16010	2
553	20231122	100000	471470040	16020	16020	16020	16020	49
554	20231122	095900	470685060	16030	16030	16030	16030	10
555	20231122	095800	470524760	16030	16030	16030	16030	28
556	20231122	095700	470075920	16030	16030	16030	16030	0
557	20231122	095600	470075920	16030	16030	16060	16030	5
558	20231122	095500	469995740	16000	16010	16020	16000	120
559	20231122	095400	468075460	16000	16000	16000	16000	405
560	20231122	095300	461595460	16090	16090	16090	16090	1
561	20231122	095200	461579370	16090	16000	16090	16000	4043
562	20231122	095100	396845410	16000	16040	16050	16000	157
563	20231122	095000	394326110	16000	16000	16000	16000	100
564	20231122	094900	392726110	16050	16010	16050	16010	112
565	20231122	094800	390931790	16010	16010	16010	16000	834
566	20231122	094700	377587450	16010	16030	16030	16010	175
567	20231122	094600	374784740	16030	16030	16030	16030	301
568	20231122	094500	369959710	16050	16050	16050	16050	202
569	20231122	094400	366717610	16070	16090	16090	16070	242
570	20231122	094300	362825830	16100	16090	16100	16080	518
571	20231122	094200	354490620	16090	16080	16090	16080	119
572	20231122	094100	352577070	16080	16100	16100	16080	80
573	20231122	094000	351289620	16100	16080	16100	16080	92
574	20231122	093900	349809040	16070	16040	16070	16040	734
575	20231122	093800	338025920	16030	16010	16040	16010	385
576	20231122	093700	331852520	16000	16000	16000	16000	1
577	20231122	093600	331836520	16000	16020	16040	16000	244
578	20231122	093500	327930260	16040	16020	16040	16020	23
579	20231122	093400	327561400	16020	16020	16050	16000	360
580	20231122	093300	321800300	16040	16040	16040	16040	310
581	20231122	093200	316827900	16040	16040	16040	16020	118
582	20231122	093100	314936800	16020	16020	16020	16020	72
583	20231122	093000	313783360	16020	15960	16020	15960	1248
584	20231122	092900	293809320	16000	15960	16000	15960	1208
585	20231122	092800	274499720	15960	15960	15960	15960	87
586	20231122	092700	273111200	15950	15950	15950	15950	44
587	20231122	092600	272409400	15940	15950	15960	15940	90
588	20231122	092500	270974760	15940	15940	15940	15940	1
589	20231122	092400	270958820	15940	15950	15950	15940	519
590	20231122	092300	262685640	15950	15950	15950	15940	592
591	20231122	092200	253243260	15960	15960	15960	15960	86
592	20231122	092100	251870700	15960	15960	15960	15960	99
593	20231122	092000	250290660	15960	15950	15960	15930	785
594	20231122	091900	237777710	15950	15950	15950	15940	359
595	20231122	091800	232051880	15960	15980	15980	15960	296
596	20231122	091700	227325190	15980	16000	16000	15980	277
597	20231122	091600	222898310	16000	16020	16020	16000	32
598	20231122	091500	222386290	16000	16020	16020	16000	251
599	20231122	091400	218369600	16020	15980	16020	15980	257
600	20231122	091300	214257900	15980	15980	15980	15980	30
601	20231122	091200	213778500	16000	16000	16000	15970	15
602	20231122	091100	213538870	16000	16000	16000	15970	437
603	20231122	091000	206551170	16000	15970	16000	15940	2644
604	20231122	090900	164279110	15940	15970	15970	15940	28
605	20231122	090800	163832100	15970	15930	15970	15930	514
606	20231122	090700	155637920	15930	15970	15980	15930	506
607	20231122	090600	147560980	15970	15930	15980	15920	410
608	20231122	090500	141027750	15930	15980	15980	15920	69
609	20231122	090400	139927440	15900	15880	15900	15880	401
610	20231122	090300	133555060	15870	15810	15870	15810	183
611	20231122	090200	130656100	15840	15800	15840	15790	450
612	20231122	090100	123546030	15800	15800	15830	15750	4844
613	20231122	090000	47023480	15800	15800	15850	15790	2975