KissMeData/036010/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191700	1366297890	15640	15640	15640	15640	719
3	20231124	191600	1366297890	15640	15640	15640	15640	0
4	20231124	191500	1366297890	15640	15640	15640	15640	0
5	20231124	191400	1366297890	15640	15640	15640	15640	0
6	20231124	191300	1366297890	15640	15640	15640	15640	0
7	20231124	191200	1366297890	15640	15640	15640	15640	0
8	20231124	191100	1366297890	15640	15640	15640	15640	0
9	20231124	191000	1366297890	15640	15640	15640	15640	0
10	20231124	190900	1366297890	15640	15640	15640	15640	0
11	20231124	190800	1366297890	15640	15640	15640	15640	0
12	20231124	190700	1366297890	15640	15640	15640	15640	0
13	20231124	190600	1366297890	15640	15640	15640	15640	0
14	20231124	190500	1366297890	15640	15640	15640	15640	0
15	20231124	190400	1366297890	15640	15640	15640	15640	0
16	20231124	190300	1366297890	15640	15640	15640	15640	0
17	20231124	190200	1366297890	15640	15640	15640	15640	0
18	20231124	190100	1366297890	15640	15640	15640	15640	0
19	20231124	190000	1366297890	15640	15640	15640	15640	0
20	20231124	185900	1366297890	15640	15640	15640	15640	0
21	20231124	185800	1366297890	15640	15640	15640	15640	0
22	20231124	185700	1366297890	15640	15640	15640	15640	0
23	20231124	185600	1366297890	15640	15640	15640	15640	0
24	20231124	185500	1366297890	15640	15640	15640	15640	0
25	20231124	185400	1366297890	15640	15640	15640	15640	0
26	20231124	185300	1366297890	15640	15640	15640	15640	0
27	20231124	185200	1366297890	15640	15640	15640	15640	0
28	20231124	185100	1366297890	15640	15640	15640	15640	0
29	20231124	185000	1366297890	15640	15640	15640	15640	0
30	20231124	184900	1366297890	15640	15640	15640	15640	0
31	20231124	184800	1366297890	15640	15640	15640	15640	0
32	20231124	184700	1366297890	15640	15640	15640	15640	719
33	20231124	184600	1366297890	15640	15640	15640	15640	0
34	20231124	184500	1366297890	15640	15640	15640	15640	0
35	20231124	184400	1366297890	15640	15640	15640	15640	0
36	20231124	184300	1366297890	15640	15640	15640	15640	0
37	20231124	184200	1366297890	15640	15640	15640	15640	0
38	20231124	184100	1366297890	15640	15640	15640	15640	0
39	20231124	184000	1366297890	15640	15640	15640	15640	0
40	20231124	183900	1366297890	15640	15640	15640	15640	0
41	20231124	183800	1366297890	15640	15640	15640	15640	0
42	20231124	183700	1366297890	15640	15640	15640	15640	0
43	20231124	183600	1366297890	15640	15640	15640	15640	0
44	20231124	183500	1366297890	15640	15640	15640	15640	0
45	20231124	183400	1366297890	15640	15640	15640	15640	0
46	20231124	183300	1366297890	15640	15640	15640	15640	0
47	20231124	183200	1366297890	15640	15640	15640	15640	0
48	20231124	183100	1366297890	15640	15640	15640	15640	0
49	20231124	183000	1366297890	15640	15640	15640	15640	0
50	20231124	182900	1366297890	15640	15640	15640	15640	0
51	20231124	182800	1366297890	15640	15640	15640	15640	0
52	20231124	182700	1366297890	15640	15640	15640	15640	0
53	20231124	182600	1366297890	15640	15640	15640	15640	0
54	20231124	182500	1366297890	15640	15640	15640	15640	0
55	20231124	182400	1366297890	15640	15640	15640	15640	0
56	20231124	182300	1366297890	15640	15640	15640	15640	0
57	20231124	182200	1366297890	15640	15640	15640	15640	0
58	20231124	182100	1366297890	15640	15640	15640	15640	0
59	20231124	182000	1366297890	15640	15640	15640	15640	0
60	20231124	181900	1366297890	15640	15640	15640	15640	0
61	20231124	181800	1366297890	15640	15640	15640	15640	0
62	20231124	181700	1366297890	15640	15640	15640	15640	719
63	20231124	181600	1366297890	15640	15640	15640	15640	0
64	20231124	181500	1366297890	15640	15640	15640	15640	0
65	20231124	181400	1366297890	15640	15640	15640	15640	0
66	20231124	181300	1366297890	15640	15640	15640	15640	0
67	20231124	181200	1366297890	15640	15640	15640	15640	0
68	20231124	181100	1366297890	15640	15640	15640	15640	0
69	20231124	181000	1366297890	15640	15640	15640	15640	0
70	20231124	180900	1366297890	15640	15640	15640	15640	0
71	20231124	180800	1366297890	15640	15640	15640	15640	0
72	20231124	180700	1366297890	15640	15640	15640	15640	0
73	20231124	180600	1366297890	15640	15640	15640	15640	0
74	20231124	180500	1366297890	15640	15640	15640	15640	0
75	20231124	180400	1366297890	15640	15640	15640	15640	0
76	20231124	180300	1366297890	15640	15640	15640	15640	0
77	20231124	180200	1366297890	15640	15640	15640	15640	0
78	20231124	180100	1366297890	15640	15640	15640	15640	0
79	20231124	180000	1366297890	15640	15640	15640	15640	0
80	20231124	175900	1366297890	15640	15640	15640	15640	0
81	20231124	175800	1366297890	15640	15640	15640	15640	0
82	20231124	175700	1366297890	15640	15640	15640	15640	0
83	20231124	175600	1366297890	15640	15640	15640	15640	0
84	20231124	175500	1366297890	15640	15640	15640	15640	0
85	20231124	175400	1366297890	15640	15640	15640	15640	0
86	20231124	175300	1366297890	15640	15640	15640	15640	0
87	20231124	175200	1366297890	15640	15640	15640	15640	0
88	20231124	175100	1366297890	15640	15640	15640	15640	0
89	20231124	175000	1366297890	15640	15640	15640	15640	0
90	20231124	174900	1366297890	15640	15640	15640	15640	0
91	20231124	174800	1366297890	15640	15640	15640	15640	0
92	20231124	174700	1366297890	15640	15640	15640	15640	719
93	20231124	174600	1366297890	15640	15640	15640	15640	0
94	20231124	174500	1366297890	15640	15640	15640	15640	0
95	20231124	174400	1366297890	15640	15640	15640	15640	0
96	20231124	174300	1366297890	15640	15640	15640	15640	0
97	20231124	174200	1366297890	15640	15640	15640	15640	0
98	20231124	174100	1366297890	15640	15640	15640	15640	0
99	20231124	174000	1366297890	15640	15640	15640	15640	0
100	20231124	173900	1366297890	15640	15640	15640	15640	0
101	20231124	173800	1366297890	15640	15640	15640	15640	0
102	20231124	173700	1366297890	15640	15640	15640	15640	0
103	20231124	173600	1366297890	15640	15640	15640	15640	0
104	20231124	173500	1366297890	15640	15640	15640	15640	0
105	20231124	173400	1366297890	15640	15640	15640	15640	0
106	20231124	173300	1366297890	15640	15640	15640	15640	0
107	20231124	173200	1366297890	15640	15640	15640	15640	0
108	20231124	173100	1366297890	15640	15640	15640	15640	0
109	20231124	173000	1366297890	15640	15640	15640	15640	0
110	20231124	172900	1366297890	15640	15640	15640	15640	0
111	20231124	172800	1366297890	15640	15640	15640	15640	0
112	20231124	172700	1366297890	15640	15640	15640	15640	0
113	20231124	172600	1366297890	15640	15640	15640	15640	0
114	20231124	172500	1366297890	15640	15640	15640	15640	0
115	20231124	172400	1366297890	15640	15640	15640	15640	0
116	20231124	172300	1366297890	15640	15640	15640	15640	0
117	20231124	172200	1366297890	15640	15640	15640	15640	0
118	20231124	172100	1366297890	15640	15640	15640	15640	0
119	20231124	172000	1366297890	15640	15640	15640	15640	0
120	20231124	171900	1366297890	15640	15640	15640	15640	0
121	20231124	171800	1366297890	15640	15640	15640	15640	0
122	20231124	171700	1366297890	15640	15640	15640	15640	719
123	20231124	171600	1366297890	15640	15640	15640	15640	0
124	20231124	171500	1366297890	15640	15640	15640	15640	0
125	20231124	171400	1366297890	15640	15640	15640	15640	0
126	20231124	171300	1366297890	15640	15640	15640	15640	0
127	20231124	171200	1366297890	15640	15640	15640	15640	0
128	20231124	171100	1366297890	15640	15640	15640	15640	0
129	20231124	171000	1366297890	15640	15640	15640	15640	0
130	20231124	170900	1366297890	15640	15640	15640	15640	0
131	20231124	170800	1366297890	15640	15640	15640	15640	0
132	20231124	170700	1366297890	15640	15640	15640	15640	0
133	20231124	170600	1366297890	15640	15640	15640	15640	0
134	20231124	170500	1366297890	15640	15640	15640	15640	0
135	20231124	170400	1366297890	15640	15640	15640	15640	0
136	20231124	170300	1366297890	15640	15640	15640	15640	0
137	20231124	170200	1366297890	15640	15640	15640	15640	0
138	20231124	170100	1366297890	15640	15640	15640	15640	0
139	20231124	170000	1366297890	15640	15640	15640	15640	0
140	20231124	165900	1366297890	15640	15640	15640	15640	0
141	20231124	165800	1366297890	15640	15640	15640	15640	0
142	20231124	165700	1366297890	15640	15640	15640	15640	0
143	20231124	165600	1366297890	15640	15640	15640	15640	0
144	20231124	165500	1366297890	15640	15640	15640	15640	0
145	20231124	165400	1366297890	15640	15640	15640	15640	0
146	20231124	165300	1366297890	15640	15640	15640	15640	0
147	20231124	165200	1366297890	15640	15640	15640	15640	0
148	20231124	165100	1366297890	15640	15640	15640	15640	0
149	20231124	165000	1366297890	15640	15640	15640	15640	0
150	20231124	164900	1366297890	15640	15640	15640	15640	0
151	20231124	164800	1366297890	15640	15640	15640	15640	0
152	20231124	164700	1366297890	15640	15640	15640	15640	719
153	20231124	164600	1366297890	15640	15640	15640	15640	0
154	20231124	164500	1366297890	15640	15640	15640	15640	0
155	20231124	164400	1366297890	15640	15640	15640	15640	0
156	20231124	164300	1366297890	15640	15640	15640	15640	0
157	20231124	164200	1366297890	15640	15640	15640	15640	0
158	20231124	164100	1366297890	15640	15640	15640	15640	0
159	20231124	164000	1366297890	15640	15640	15640	15640	0
160	20231124	163900	1366297890	15640	15640	15640	15640	0
161	20231124	163800	1366297890	15640	15640	15640	15640	0
162	20231124	163700	1366297890	15640	15640	15640	15640	0
163	20231124	163600	1366297890	15640	15640	15640	15640	0
164	20231124	163500	1366297890	15640	15640	15640	15640	0
165	20231124	163400	1366297890	15640	15640	15640	15640	0
166	20231124	163300	1366297890	15640	15640	15640	15640	0
167	20231124	163200	1366297890	15640	15640	15640	15640	0
168	20231124	163100	1366297890	15640	15640	15640	15640	0
169	20231124	163000	1366297890	15640	15640	15640	15640	0
170	20231124	162900	1366297890	15640	15640	15640	15640	0
171	20231124	162800	1366297890	15640	15640	15640	15640	0
172	20231124	162700	1366297890	15640	15640	15640	15640	0
173	20231124	162600	1366297890	15640	15640	15640	15640	0
174	20231124	162500	1366297890	15640	15640	15640	15640	0
175	20231124	162400	1366297890	15640	15640	15640	15640	0
176	20231124	162300	1366297890	15640	15640	15640	15640	0
177	20231124	162200	1366297890	15640	15640	15640	15640	0
178	20231124	162100	1366297890	15640	15640	15640	15640	0
179	20231124	162000	1366297890	15640	15640	15640	15640	0
180	20231124	161900	1366297890	15640	15640	15640	15640	0
181	20231124	161800	1366297890	15640	15640	15640	15640	0
182	20231124	161700	1366297890	15640	15640	15640	15640	719
183	20231124	161600	1366297890	15640	15640	15640	15640	0
184	20231124	161500	1366297890	15640	15640	15640	15640	0
185	20231124	161400	1366297890	15640	15640	15640	15640	0
186	20231124	161300	1366297890	15640	15640	15640	15640	0
187	20231124	161200	1366297890	15640	15640	15640	15640	0
188	20231124	161100	1366297890	15640	15640	15640	15640	0
189	20231124	161000	1366297890	15640	15640	15640	15640	0
190	20231124	160900	1366297890	15640	15640	15640	15640	0
191	20231124	160800	1366297890	15640	15640	15640	15640	0
192	20231124	160700	1366297890	15640	15640	15640	15640	0
193	20231124	160600	1366297890	15640	15640	15640	15640	0
194	20231124	160500	1366297890	15640	15640	15640	15640	0
195	20231124	160400	1366297890	15640	15640	15640	15640	0
196	20231124	160300	1366297890	15640	15640	15640	15640	0
197	20231124	160200	1366297890	15640	15640	15640	15640	0
198	20231124	160100	1366297890	15640	15640	15640	15640	0
199	20231124	160000	1366297890	15640	15640	15640	15640	0
200	20231124	155900	1366297890	15640	15640	15640	15640	0
201	20231124	155800	1366297890	15640	15640	15640	15640	0
202	20231124	155700	1366297890	15640	15640	15640	15640	0
203	20231124	155600	1366297890	15640	15640	15640	15640	0
204	20231124	155500	1366297890	15640	15640	15640	15640	0
205	20231124	155400	1366297890	15640	15640	15640	15640	0
206	20231124	155300	1366297890	15640	15640	15640	15640	0
207	20231124	155200	1366297890	15640	15640	15640	15640	0
208	20231124	155100	1366297890	15640	15640	15640	15640	0
209	20231124	155000	1366297890	15640	15640	15640	15640	0
210	20231124	154900	1366297890	15640	15640	15640	15640	0
211	20231124	154800	1366297890	15640	15640	15640	15640	0
212	20231124	154700	1366297890	15640	15640	15640	15640	719
213	20231124	154600	1366297890	15640	15640	15640	15640	0
214	20231124	154500	1366297890	15640	15640	15640	15640	0
215	20231124	154400	1366297890	15640	15640	15640	15640	0
216	20231124	154300	1366297890	15640	15640	15640	15640	0
217	20231124	154200	1366297890	15640	15640	15640	15640	0
218	20231124	154100	1366297890	15640	15640	15640	15640	0
219	20231124	154000	1366297890	15640	15640	15640	15640	0
220	20231124	153900	1366297890	15640	15640	15640	15640	0
221	20231124	153800	1366297890	15640	15640	15640	15640	0
222	20231124	153700	1366297890	15640	15640	15640	15640	0
223	20231124	153600	1366297890	15640	15640	15640	15640	0
224	20231124	153500	1366297890	15640	15640	15640	15640	0
225	20231124	153400	1366297890	15640	15640	15640	15640	0
226	20231124	153300	1366297890	15640	15640	15640	15640	0
227	20231124	153200	1366297890	15640	15640	15640	15640	0
228	20231124	153100	1366297890	15640	15640	15640	15640	0
229	20231124	153000	1366297890	15640	15640	15640	15640	719
230	20231124	152900	1355052730	15600	15600	15600	15600	0
231	20231124	152800	1355052730	15600	15600	15600	15600	0
232	20231124	152700	1355052730	15600	15600	15600	15600	0
233	20231124	152600	1355052730	15600	15600	15600	15600	0
234	20231124	152500	1355052730	15600	15600	15600	15600	0
235	20231124	152400	1355052730	15600	15600	15600	15600	0
236	20231124	152300	1355052730	15600	15600	15600	15600	0
237	20231124	152200	1355052730	15600	15600	15600	15600	0
238	20231124	152100	1355052730	15600	15600	15600	15600	0
239	20231124	152000	1355052730	15600	15600	15600	15600	0
240	20231124	151900	1355052730	15600	15590	15600	15590	77
241	20231124	151800	1353851590	15570	15570	15570	15570	345
242	20231124	151700	1348479940	15570	15570	15570	15570	373
243	20231124	151600	1342672330	15570	15580	15580	15570	1000
244	20231124	151500	1327101800	15580	15580	15580	15580	200
245	20231124	151400	1323985800	15580	15580	15580	15580	145
246	20231124	151300	1321726700	15580	15590	15590	15580	180
247	20231124	151200	1318922280	15590	15590	15590	15590	112
248	20231124	151100	1317176200	15590	15590	15600	15590	207
249	20231124	151000	1313949030	15590	15590	15590	15590	689
250	20231124	150900	1303207520	15600	15600	15600	15590	506
251	20231124	150800	1295317520	15600	15600	15600	15600	403
252	20231124	150700	1289030720	15600	15600	15600	15600	0
253	20231124	150600	1289030720	15600	15600	15600	15600	50
254	20231124	150500	1288250720	15600	15600	15600	15600	178
255	20231124	150400	1285473920	15600	15600	15600	15600	2
256	20231124	150300	1285442720	15600	15600	15600	15600	240
257	20231124	150200	1281698720	15580	15580	15580	15580	70
258	20231124	150100	1280608120	15580	15580	15580	15580	0
259	20231124	150000	1280608120	15580	15580	15580	15580	100
260	20231124	145900	1279050120	15580	15580	15580	15580	2
261	20231124	145800	1279018960	15580	15580	15580	15580	69
262	20231124	145700	1277943940	15580	15580	15580	15580	6
263	20231124	145600	1277850460	15600	15580	15600	15580	338
264	20231124	145500	1272582100	15580	15580	15580	15580	24
265	20231124	145400	1272208180	15580	15580	15580	15580	436
266	20231124	145300	1265415300	15580	15590	15600	15580	221
267	20231124	145200	1261968880	15590	15590	15590	15580	42
268	20231124	145100	1261314130	15590	15590	15590	15590	96
269	20231124	145000	1259817490	15590	15590	15590	15580	127
270	20231124	144900	1257837570	15590	15590	15590	15590	83
271	20231124	144800	1256543600	15580	15570	15580	15570	137
272	20231124	144700	1254410440	15570	15570	15570	15570	1
273	20231124	144600	1254394870	15580	15580	15580	15580	0
274	20231124	144500	1254394870	15580	15570	15580	15570	35
275	20231124	144400	1253849840	15570	15580	15580	15570	45
276	20231124	144300	1253148850	15570	15560	15570	15560	40
277	20231124	144200	1252526100	15560	15550	15560	15550	30
278	20231124	144100	1252059400	15550	15550	15550	15550	102
279	20231124	144000	1250473300	15560	15560	15560	15560	114
280	20231124	143900	1248699460	15570	15570	15570	15550	161
281	20231124	143800	1246194190	15570	15570	15570	15570	1
282	20231124	143700	1246178620	15570	15570	15570	15570	1
283	20231124	143600	1246163050	15570	15550	15570	15550	101
284	20231124	143500	1244590500	15550	15550	15550	15550	0
285	20231124	143400	1244590500	15550	15580	15580	15550	500
286	20231124	143300	1236809120	15570	15590	15590	15570	531
287	20231124	143200	1228532770	15590	15590	15590	15590	3
288	20231124	143100	1228486000	15590	15600	15600	15590	38
289	20231124	143000	1227893230	15600	15580	15600	15570	411
290	20231124	142900	1221486810	15590	15580	15590	15580	18
291	20231124	142800	1221206360	15580	15580	15580	15580	38
292	20231124	142700	1220614320	15580	15580	15580	15580	4
293	20231124	142600	1220552000	15590	15600	15600	15590	55
294	20231124	142500	1219694450	15600	15600	15600	15600	70
295	20231124	142400	1218602450	15600	15600	15600	15600	1
296	20231124	142300	1218586850	15600	15600	15600	15600	1
297	20231124	142200	1218571250	15610	15620	15620	15610	67
298	20231124	142100	1217525280	15620	15620	15620	15620	0
299	20231124	142000	1217525280	15620	15620	15620	15620	6
300	20231124	141900	1217431560	15610	15620	15620	15610	46
301	20231124	141800	1216713240	15620	15640	15640	15620	2
302	20231124	141700	1216681980	15640	15630	15640	15630	11
303	20231124	141600	1216510030	15610	15640	15640	15610	87
304	20231124	141500	1215150510	15630	15630	15630	15630	26
305	20231124	141400	1214744130	15640	15640	15640	15640	4
306	20231124	141300	1214681570	15640	15640	15640	15640	19
307	20231124	141200	1214384410	15650	15640	15650	15640	203
308	20231124	141100	1211207470	15650	15650	15650	15650	500
309	20231124	141000	1203382470	15650	15650	15650	15650	2
310	20231124	140900	1203351170	15650	15650	15650	15650	1
311	20231124	140800	1203335520	15650	15650	15650	15650	4
312	20231124	140700	1203272920	15650	15640	15650	15640	415
313	20231124	140600	1196778860	15630	15640	15640	15630	11
314	20231124	140500	1196606920	15630	15630	15630	15630	0
315	20231124	140400	1196606920	15630	15630	15630	15630	80
316	20231124	140300	1195356520	15620	15620	15620	15620	2
317	20231124	140200	1195325280	15610	15610	15610	15610	10
318	20231124	140100	1195169180	15610	15640	15640	15610	88
319	20231124	140000	1193795350	15610	15610	15610	15610	1
320	20231124	135900	1193779740	15650	15620	15650	15620	1490
321	20231124	135800	1170475740	15620	15600	15620	15600	296
322	20231124	135700	1165854680	15600	15580	15600	15580	564
323	20231124	135600	1157065020	15560	15560	15560	15560	0
324	20231124	135500	1157065020	15560	15560	15560	15560	1
325	20231124	135400	1157049460	15560	15570	15570	15560	95
326	20231124	135300	1155570320	15570	15570	15570	15570	6
327	20231124	135200	1155476900	15570	15570	15570	15570	50
328	20231124	135100	1154698400	15550	15550	15550	15550	0
329	20231124	135000	1154698400	15550	15550	15550	15550	70
330	20231124	134900	1153609900	15550	15550	15550	15550	401
331	20231124	134800	1147374350	15550	15550	15550	15550	106
332	20231124	134700	1145726050	15550	15560	15560	15550	150
333	20231124	134600	1143393340	15560	15560	15560	15560	70
334	20231124	134500	1142304140	15560	15570	15570	15560	45
335	20231124	134400	1141603730	15570	15560	15570	15560	88
336	20231124	134300	1140233960	15560	15560	15560	15560	131
337	20231124	134200	1138195600	15560	15570	15570	15560	62
338	20231124	134100	1137230370	15550	15550	15550	15550	1
339	20231124	134000	1137214820	15560	15560	15560	15560	44
340	20231124	133900	1136530180	15560	15560	15560	15560	26
341	20231124	133800	1136125620	15560	15560	15560	15560	0
342	20231124	133700	1136125620	15560	15560	15560	15550	248
343	20231124	133600	1132269090	15560	15570	15570	15560	170
344	20231124	133500	1129622290	15550	15550	15550	15550	0
345	20231124	133400	1129622290	15550	15550	15550	15550	0
346	20231124	133300	1129622290	15550	15550	15550	15550	150
347	20231124	133200	1127289790	15550	15550	15550	15550	69
348	20231124	133100	1126216840	15550	15550	15550	15550	42
349	20231124	133000	1125563740	15550	15550	15550	15550	0
350	20231124	132900	1125563740	15550	15550	15550	15550	0
351	20231124	132800	1125563740	15550	15560	15560	15550	70
352	20231124	132700	1124475070	15550	15550	15550	15550	1
353	20231124	132600	1124459520	15550	15560	15580	15550	862
354	20231124	132500	1111052330	15560	15560	15580	15560	535
355	20231124	132400	1102727710	15570	15580	15580	15570	309
356	20231124	132300	1097916260	15580	15580	15580	15580	0
357	20231124	132200	1097916260	15580	15580	15580	15580	21
358	20231124	132100	1097589080	15580	15580	15580	15580	49
359	20231124	132000	1096825660	15580	15580	15580	15580	24
360	20231124	131900	1096451740	15570	15570	15570	15570	1
361	20231124	131800	1096436170	15570	15570	15570	15570	70
362	20231124	131700	1095346270	15570	15570	15570	15570	0
363	20231124	131600	1095346270	15570	15570	15570	15570	0
364	20231124	131500	1095346270	15570	15570	15570	15570	50
365	20231124	131400	1094567770	15570	15570	15570	15570	174
366	20231124	131300	1091858590	15570	15570	15570	15570	1
367	20231124	131200	1091843020	15580	15580	15580	15580	4
368	20231124	131100	1091780700	15580	15580	15580	15580	13
369	20231124	131000	1091578160	15580	15580	15580	15580	27
370	20231124	130900	1091157500	15580	15580	15580	15580	2
371	20231124	130800	1091126340	15580	15580	15580	15580	86
372	20231124	130700	1089786460	15570	15580	15580	15570	2
373	20231124	130600	1089755310	15580	15580	15580	15580	0
374	20231124	130500	1089755310	15580	15580	15580	15580	2
375	20231124	130400	1089724150	15580	15580	15580	15580	8
376	20231124	130300	1089599510	15570	15570	15570	15570	70
377	20231124	130200	1088509610	15570	15570	15570	15570	10
378	20231124	130100	1088353910	15570	15590	15590	15570	364
379	20231124	130000	1082684560	15590	15580	15590	15580	61
380	20231124	125900	1081734070	15580	15590	15590	15580	251
381	20231124	125800	1077821180	15560	15560	15560	15560	0
382	20231124	125700	1077821180	15560	15560	15560	15560	85
383	20231124	125600	1076498580	15560	15570	15570	15560	391
384	20231124	125500	1070412650	15580	15590	15590	15580	233
385	20231124	125400	1066782360	15580	15580	15580	15580	49
386	20231124	125300	1066018940	15580	15580	15580	15580	16
387	20231124	125200	1065769660	15580	15600	15600	15580	196
388	20231124	125100	1062714620	15590	15590	15590	15590	0
389	20231124	125000	1062714620	15590	15590	15590	15590	2
390	20231124	124900	1062683440	15590	15590	15590	15590	200
391	20231124	124800	1059565440	15600	15600	15600	15600	8
392	20231124	124700	1059440640	15600	15600	15600	15600	124
393	20231124	124600	1057506240	15600	15600	15600	15600	0
394	20231124	124500	1057506240	15600	15600	15600	15600	292
395	20231124	124400	1052951040	15590	15590	15590	15590	34
396	20231124	124300	1052420980	15590	15610	15610	15590	28
397	20231124	124200	1051984120	15610	15610	15610	15610	46
398	20231124	124100	1051266060	15610	15610	15610	15610	0
399	20231124	124000	1051266060	15610	15610	15610	15610	25
400	20231124	123900	1050875810	15610	15610	15610	15610	0
401	20231124	123800	1050875810	15610	15590	15610	15590	114
402	20231124	123700	1049098470	15590	15590	15590	15590	1
403	20231124	123600	1049082880	15610	15600	15610	15590	40
404	20231124	123500	1048458670	15620	15620	15620	15620	0
405	20231124	123400	1048458670	15620	15620	15620	15620	0
406	20231124	123300	1048458670	15620	15620	15620	15620	19
407	20231124	123200	1048161890	15620	15580	15620	15580	4
408	20231124	123100	1048099530	15580	15580	15580	15570	138
409	20231124	123000	1045950170	15560	15560	15560	15560	0
410	20231124	122900	1045950170	15560	15560	15560	15560	1
411	20231124	122800	1045934610	15560	15570	15570	15560	570
412	20231124	122700	1037063410	15570	15580	15580	15570	70
413	20231124	122600	1035973190	15570	15620	15620	15570	63
414	20231124	122500	1034989280	15620	15620	15620	15620	1
415	20231124	122400	1034973660	15620	15620	15620	15620	2
416	20231124	122300	1034942420	15570	15570	15570	15570	139
417	20231124	122200	1032778190	15570	15570	15570	15570	0
418	20231124	122100	1032778190	15570	15590	15590	15570	1200
419	20231124	122000	1014088960	15590	15610	15610	15590	25
420	20231124	121900	1013699180	15620	15590	15620	15580	23
421	20231124	121800	1013340740	15590	15590	15590	15590	202
422	20231124	121700	1010191560	15590	15590	15590	15590	218
423	20231124	121600	1006792940	15590	15590	15590	15590	164
424	20231124	121500	1004236180	15600	15600	15600	15600	121
425	20231124	121400	1002348580	15600	15620	15620	15600	4
426	20231124	121300	1002286120	15620	15620	15620	15620	5
427	20231124	121200	1002208020	15630	15630	15630	15630	1
428	20231124	121100	1002192390	15620	15620	15620	15620	212
429	20231124	121000	998880950	15620	15620	15620	15620	67
430	20231124	120900	997834410	15620	15620	15620	15620	71
431	20231124	120800	996725390	15620	15620	15620	15620	30
432	20231124	120700	996256790	15620	15620	15620	15610	865
433	20231124	120600	982745590	15620	15620	15620	15620	432
434	20231124	120500	975997750	15640	15640	15640	15630	313
435	20231124	120400	971104950	15650	15650	15650	15650	5
436	20231124	120300	971026700	15630	15630	15630	15630	1
437	20231124	120200	971011070	15650	15640	15650	15640	47
438	20231124	120100	970275820	15640	15640	15640	15640	0
439	20231124	120000	970275820	15640	15640	15640	15640	0
440	20231124	115900	970275820	15640	15640	15640	15640	105
441	20231124	115800	968633620	15640	15640	15640	15640	10
442	20231124	115700	968477220	15640	15620	15640	15620	81
443	20231124	115600	967210400	15620	15620	15620	15620	195
444	20231124	115500	964164500	15620	15590	15620	15590	246
445	20231124	115400	960329300	15590	15600	15600	15590	152
446	20231124	115300	957958620	15600	15600	15600	15600	0
447	20231124	115200	957958620	15600	15590	15600	15580	210
448	20231124	115100	954685140	15590	15600	15600	15590	401
449	20231124	115000	948432550	15590	15590	15590	15590	0
450	20231124	114900	948432550	15590	15590	15590	15590	0
451	20231124	114800	948432550	15590	15590	15590	15590	200
452	20231124	114700	945314550	15620	15630	15630	15620	293
453	20231124	114600	940736960	15630	15630	15630	15630	6
454	20231124	114500	940643180	15620	15600	15620	15600	564
455	20231124	114400	931841900	15600	15600	15600	15600	69
456	20231124	114300	930765500	15620	15620	15620	15620	170
457	20231124	114200	928110100	15600	15600	15600	15600	0
458	20231124	114100	928110100	15600	15600	15600	15600	4
459	20231124	114000	928047700	15600	15600	15600	15600	66
460	20231124	113900	927018100	15600	15600	15600	15600	1
461	20231124	113800	927002500	15600	15600	15600	15600	10
462	20231124	113700	926846500	15610	15610	15610	15610	51
463	20231124	113600	926050390	15620	15620	15620	15620	0
464	20231124	113500	926050390	15620	15620	15620	15620	0
465	20231124	113400	926050390	15620	15620	15620	15620	0
466	20231124	113300	926050390	15620	15620	15620	15620	1
467	20231124	113200	926034770	15640	15640	15640	15640	5
468	20231124	113100	925956570	15640	15640	15640	15640	3
469	20231124	113000	925909650	15610	15600	15610	15600	135
470	20231124	112900	923802660	15600	15600	15600	15600	34
471	20231124	112800	923272260	15600	15600	15600	15600	70
472	20231124	112700	922180260	15590	15590	15590	15590	1
473	20231124	112600	922164670	15590	15590	15590	15590	77
474	20231124	112500	920964240	15590	15590	15590	15590	50
475	20231124	112400	920184740	15590	15590	15590	15590	10
476	20231124	112300	920028840	15590	15590	15590	15590	2
477	20231124	112200	919997660	15600	15600	15600	15600	2
478	20231124	112100	919966460	15610	15610	15610	15610	0
479	20231124	112000	919966460	15610	15610	15610	15610	2
480	20231124	111900	919935240	15600	15580	15600	15580	469
481	20231124	111800	912626200	15580	15580	15580	15580	82
482	20231124	111700	911348640	15570	15590	15590	15570	300
483	20231124	111600	906675640	15570	15590	15590	15570	785
484	20231124	111500	894445820	15590	15590	15590	15590	130
485	20231124	111400	892419120	15600	15600	15600	15600	0
486	20231124	111300	892419120	15600	15600	15600	15600	0
487	20231124	111200	892419120	15600	15600	15600	15600	0
488	20231124	111100	892419120	15600	15600	15600	15600	111
489	20231124	111000	890687520	15600	15590	15600	15590	2
490	20231124	110900	890656330	15600	15600	15600	15600	1
491	20231124	110800	890640730	15600	15590	15600	15590	108
492	20231124	110700	888956970	15600	15600	15600	15600	0
493	20231124	110600	888956970	15600	15600	15600	15600	12
494	20231124	110500	888769770	15600	15600	15600	15600	1
495	20231124	110400	888754170	15600	15630	15630	15600	975
496	20231124	110300	873535370	15640	15630	15640	15630	11
497	20231124	110200	873363420	15630	15630	15630	15630	1
498	20231124	110100	873347790	15630	15630	15630	15630	42
499	20231124	110000	872691330	15630	15630	15640	15630	16
500	20231124	105900	872441150	15630	15630	15630	15630	50
501	20231124	105800	871659650	15650	15630	15650	15630	2
502	20231124	105700	871628370	15650	15650	15650	15650	0
503	20231124	105600	871628370	15650	15650	15650	15650	1
504	20231124	105500	871612720	15610	15610	15610	15610	5
505	20231124	105400	871534670	15610	15640	15640	15610	380
506	20231124	105300	865602730	15650	15650	15650	15650	33
507	20231124	105200	865086280	15650	15650	15650	15650	113
508	20231124	105100	863317830	15650	15650	15650	15650	1
509	20231124	105000	863302180	15650	15660	15660	15650	67
510	20231124	104900	862252990	15660	15650	15660	15650	32
511	20231124	104800	861751920	15650	15650	15650	15650	2
512	20231124	104700	861720620	15590	15590	15590	15590	0
513	20231124	104600	861720620	15590	15590	15590	15580	70
514	20231124	104500	860629460	15580	15580	15580	15580	0
515	20231124	104400	860629460	15580	15600	15680	15580	913
516	20231124	104300	846390180	15600	15680	15680	15600	317
517	20231124	104200	841439160	15680	15680	15680	15680	5
518	20231124	104100	841360760	15680	15680	15680	15680	5
519	20231124	104000	841282360	15610	15610	15610	15610	1
520	20231124	103900	841266750	15600	15610	15610	15600	797
521	20231124	103800	828828440	15590	15650	15700	15590	718
522	20231124	103700	817586200	15600	15590	15600	15590	21
523	20231124	103600	817258610	15590	15590	15600	15580	314
524	20231124	103500	812364330	15580	15590	15600	15580	937
525	20231124	103400	797760040	15580	15610	15610	15580	1049
526	20231124	103300	781401720	15620	15630	15630	15620	246
527	20231124	103200	777557790	15630	15630	15630	15630	70
528	20231124	103100	776463690	15630	15630	15630	15630	540
529	20231124	103000	768023490	15630	15630	15710	15630	953
530	20231124	102900	753119300	15640	15670	15670	15640	1360
531	20231124	102800	731832950	15670	15700	15700	15670	1902
532	20231124	102700	702006690	15690	15700	15700	15690	1059
533	20231124	102600	685390680	15700	15710	15710	15700	498
534	20231124	102500	677570730	15710	15710	15710	15710	59
535	20231124	102400	676643840	15710	15710	15720	15710	70
536	20231124	102300	675543680	15700	15750	15750	15700	329
537	20231124	102200	670373780	15760	15760	15760	15760	0
538	20231124	102100	670373780	15760	15710	15760	15710	527
539	20231124	102000	662079510	15710	15710	15710	15710	0
540	20231124	101900	662079510	15710	15730	15730	15710	126
541	20231124	101800	660099170	15730	15730	15730	15730	31
542	20231124	101700	659611540	15730	15720	15730	15710	360
543	20231124	101600	653951200	15710	15710	15710	15710	14
544	20231124	101500	653731260	15710	15710	15710	15710	54
545	20231124	101400	652882920	15720	15720	15720	15720	3
546	20231124	101300	652835760	15720	15720	15720	15720	0
547	20231124	101200	652835760	15720	15720	15720	15720	155
548	20231124	101100	650399160	15730	15740	15740	15730	68
549	20231124	101000	649329490	15750	15760	15760	15750	46
550	20231124	100900	648604970	15800	15800	15800	15800	0
551	20231124	100800	648604970	15800	15800	15800	15800	10
552	20231124	100700	648446970	15800	15800	15800	15800	0
553	20231124	100600	648446970	15800	15780	15800	15780	126
554	20231124	100500	646456190	15800	15800	15800	15800	1
555	20231124	100400	646440390	15800	15800	15800	15800	0
556	20231124	100300	646440390	15800	15800	15800	15800	0
557	20231124	100200	646440390	15800	15800	15800	15800	3181
558	20231124	100100	596180590	15820	15820	15820	15820	1
559	20231124	100000	596164770	15800	15820	15820	15800	193
560	20231124	095900	593114850	15820	15830	15830	15820	575
561	20231124	095800	584014810	15840	15830	15840	15830	126
562	20231124	095700	582020120	15830	15830	15830	15820	596
563	20231124	095600	572585500	15830	15830	15830	15820	150
564	20231124	095500	570211020	15830	15830	15830	15830	69
565	20231124	095400	569118750	15800	15720	15800	15720	5816
566	20231124	095300	477252770	15720	15730	15730	15720	298
567	20231124	095200	472567430	15750	15750	15750	15750	130
568	20231124	095100	470519930	15790	15790	15790	15790	0
569	20231124	095000	470519930	15790	15760	15790	15760	49
570	20231124	094900	469746250	15760	15740	15760	15730	103
571	20231124	094800	468126000	15730	15720	15730	15720	371
572	20231124	094700	462293870	15720	15710	15720	15710	11
573	20231124	094600	462121050	15710	15780	15800	15710	390
574	20231124	094500	455985920	15800	15720	15800	15720	153
575	20231124	094400	453579640	15720	15800	15800	15720	400
576	20231124	094300	447267550	15800	15820	15820	15800	1706
577	20231124	094200	420308650	15830	15840	15840	15830	427
578	20231124	094100	413549160	15830	15880	15880	15830	103
579	20231124	094000	411918570	15880	15890	15890	15840	921
580	20231124	093900	397318210	15890	15860	15890	15860	1904
581	20231124	093800	367069770	15860	15850	15870	15840	103
582	20231124	093700	365436910	15840	15840	15840	15840	34
583	20231124	093600	364898350	15840	15860	15860	15840	107
584	20231124	093500	363201580	15840	15870	15870	15840	929
585	20231124	093400	348471440	15900	15890	15900	15890	697
586	20231124	093300	337392760	15880	15850	15880	15850	738
587	20231124	093200	325680060	15850	15780	15850	15780	3140
588	20231124	093100	276056160	15760	15740	15760	15740	230
589	20231124	093000	272433750	15740	15740	15740	15740	0
590	20231124	092900	272433750	15740	15710	15760	15690	3052
591	20231124	092800	224454130	15690	15710	15710	15690	506
592	20231124	092700	216514840	15710	15710	15710	15710	112
593	20231124	092600	214755320	15710	15710	15710	15690	310
594	20231124	092500	209890510	15700	15730	15730	15700	571
595	20231124	092400	200924990	15700	15710	15710	15700	325
596	20231124	092300	195822300	15730	15740	15740	15730	416
597	20231124	092200	189275520	15740	15730	15740	15730	368
598	20231124	092100	183485920	15720	15720	15720	15700	381
599	20231124	092000	177496640	15720	15740	15740	15720	1347
600	20231124	091900	156308730	15740	15740	15740	15740	110
601	20231124	091800	154577330	15740	15740	15740	15740	22
602	20231124	091700	154231050	15740	15750	15750	15740	708
603	20231124	091600	143080110	15760	15790	15800	15760	1737
604	20231124	091500	115662710	15780	15770	15780	15770	53
605	20231124	091400	114826440	15780	15760	15780	15760	159
606	20231124	091300	112318650	15750	15740	15750	15740	271
607	20231124	091200	108051780	15740	15710	15740	15710	509
608	20231124	091100	100049510	15710	15640	15710	15640	2156
609	20231124	091000	66293420	15620	15610	15620	15610	53
610	20231124	090900	65465840	15610	15620	15620	15610	333
611	20231124	090800	60265680	15650	15650	15650	15650	46
612	20231124	090700	59545780	15650	15640	15650	15640	63
613	20231124	090600	58559840	15650	15630	15650	15630	241
614	20231124	090500	54788220	15610	15590	15610	15590	160
615	20231124	090400	52290660	15580	15580	15580	15580	0
616	20231124	090300	52290660	15580	15570	15580	15530	947
617	20231124	090200	37541650	15570	15580	15580	15570	170
618	20231124	090100	34894350	15520	15510	15520	15500	561
619	20231124	090000	26191840	15500	15500	15510	15480	1449