KissMeData/138580/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201300	830888780	15100	15100	15100	15100	1298
3	20231116	201200	830888780	15100	15100	15100	15100	0
4	20231116	201100	830888780	15100	15100	15100	15100	0
5	20231116	201000	830888780	15100	15100	15100	15100	0
6	20231116	200900	830888780	15100	15100	15100	15100	0
7	20231116	200800	830888780	15100	15100	15100	15100	0
8	20231116	200700	830888780	15100	15100	15100	15100	0
9	20231116	200600	830888780	15100	15100	15100	15100	0
10	20231116	200500	830888780	15100	15100	15100	15100	0
11	20231116	200400	830888780	15100	15100	15100	15100	0
12	20231116	200300	830888780	15100	15100	15100	15100	0
13	20231116	200200	830888780	15100	15100	15100	15100	0
14	20231116	200100	830888780	15100	15100	15100	15100	0
15	20231116	200000	830888780	15100	15100	15100	15100	0
16	20231116	195900	830888780	15100	15100	15100	15100	0
17	20231116	195800	830888780	15100	15100	15100	15100	0
18	20231116	195700	830888780	15100	15100	15100	15100	0
19	20231116	195600	830888780	15100	15100	15100	15100	0
20	20231116	195500	830888780	15100	15100	15100	15100	0
21	20231116	195400	830888780	15100	15100	15100	15100	0
22	20231116	195300	830888780	15100	15100	15100	15100	0
23	20231116	195200	830888780	15100	15100	15100	15100	0
24	20231116	195100	830888780	15100	15100	15100	15100	0
25	20231116	195000	830888780	15100	15100	15100	15100	0
26	20231116	194900	830888780	15100	15100	15100	15100	0
27	20231116	194800	830888780	15100	15100	15100	15100	0
28	20231116	194700	830888780	15100	15100	15100	15100	0
29	20231116	194600	830888780	15100	15100	15100	15100	0
30	20231116	194500	830888780	15100	15100	15100	15100	0
31	20231116	194400	830888780	15100	15100	15100	15100	0
32	20231116	194300	830888780	15100	15100	15100	15100	1298
33	20231116	194200	830888780	15100	15100	15100	15100	0
34	20231116	194100	830888780	15100	15100	15100	15100	0
35	20231116	194000	830888780	15100	15100	15100	15100	0
36	20231116	193900	830888780	15100	15100	15100	15100	0
37	20231116	193800	830888780	15100	15100	15100	15100	0
38	20231116	193700	830888780	15100	15100	15100	15100	0
39	20231116	193600	830888780	15100	15100	15100	15100	0
40	20231116	193500	830888780	15100	15100	15100	15100	0
41	20231116	193400	830888780	15100	15100	15100	15100	0
42	20231116	193300	830888780	15100	15100	15100	15100	0
43	20231116	193200	830888780	15100	15100	15100	15100	0
44	20231116	193100	830888780	15100	15100	15100	15100	0
45	20231116	193000	830888780	15100	15100	15100	15100	0
46	20231116	192900	830888780	15100	15100	15100	15100	0
47	20231116	192800	830888780	15100	15100	15100	15100	0
48	20231116	192700	830888780	15100	15100	15100	15100	0
49	20231116	192600	830888780	15100	15100	15100	15100	0
50	20231116	192500	830888780	15100	15100	15100	15100	0
51	20231116	192400	830888780	15100	15100	15100	15100	0
52	20231116	192300	830888780	15100	15100	15100	15100	0
53	20231116	192200	830888780	15100	15100	15100	15100	0
54	20231116	192100	830888780	15100	15100	15100	15100	0
55	20231116	192000	830888780	15100	15100	15100	15100	0
56	20231116	191900	830888780	15100	15100	15100	15100	0
57	20231116	191800	830888780	15100	15100	15100	15100	0
58	20231116	191700	830888780	15100	15100	15100	15100	0
59	20231116	191600	830888780	15100	15100	15100	15100	0
60	20231116	191500	830888780	15100	15100	15100	15100	0
61	20231116	191400	830888780	15100	15100	15100	15100	0
62	20231116	191300	830888780	15100	15100	15100	15100	1298
63	20231116	191200	830888780	15100	15100	15100	15100	0
64	20231116	191100	830888780	15100	15100	15100	15100	0
65	20231116	191000	830888780	15100	15100	15100	15100	0
66	20231116	190900	830888780	15100	15100	15100	15100	0
67	20231116	190800	830888780	15100	15100	15100	15100	0
68	20231116	190700	830888780	15100	15100	15100	15100	0
69	20231116	190600	830888780	15100	15100	15100	15100	0
70	20231116	190500	830888780	15100	15100	15100	15100	0
71	20231116	190400	830888780	15100	15100	15100	15100	0
72	20231116	190300	830888780	15100	15100	15100	15100	0
73	20231116	190200	830888780	15100	15100	15100	15100	0
74	20231116	190100	830888780	15100	15100	15100	15100	0
75	20231116	190000	830888780	15100	15100	15100	15100	0
76	20231116	185900	830888780	15100	15100	15100	15100	0
77	20231116	185800	830888780	15100	15100	15100	15100	0
78	20231116	185700	830888780	15100	15100	15100	15100	0
79	20231116	185600	830888780	15100	15100	15100	15100	0
80	20231116	185500	830888780	15100	15100	15100	15100	0
81	20231116	185400	830888780	15100	15100	15100	15100	0
82	20231116	185300	830888780	15100	15100	15100	15100	0
83	20231116	185200	830888780	15100	15100	15100	15100	0
84	20231116	185100	830888780	15100	15100	15100	15100	0
85	20231116	185000	830888780	15100	15100	15100	15100	0
86	20231116	184900	830888780	15100	15100	15100	15100	0
87	20231116	184800	830888780	15100	15100	15100	15100	0
88	20231116	184700	830888780	15100	15100	15100	15100	0
89	20231116	184600	830888780	15100	15100	15100	15100	0
90	20231116	184500	830888780	15100	15100	15100	15100	0
91	20231116	184400	830888780	15100	15100	15100	15100	0
92	20231116	184300	830888780	15100	15100	15100	15100	1298
93	20231116	184200	830888780	15100	15100	15100	15100	0
94	20231116	184100	830888780	15100	15100	15100	15100	0
95	20231116	184000	830888780	15100	15100	15100	15100	0
96	20231116	183900	830888780	15100	15100	15100	15100	0
97	20231116	183800	830888780	15100	15100	15100	15100	0
98	20231116	183700	830888780	15100	15100	15100	15100	0
99	20231116	183600	830888780	15100	15100	15100	15100	0
100	20231116	183500	830888780	15100	15100	15100	15100	0
101	20231116	183400	830888780	15100	15100	15100	15100	0
102	20231116	183300	830888780	15100	15100	15100	15100	0
103	20231116	183200	830888780	15100	15100	15100	15100	0
104	20231116	183100	830888780	15100	15100	15100	15100	0
105	20231116	183000	830888780	15100	15100	15100	15100	0
106	20231116	182900	830888780	15100	15100	15100	15100	0
107	20231116	182800	830888780	15100	15100	15100	15100	0
108	20231116	182700	830888780	15100	15100	15100	15100	0
109	20231116	182600	830888780	15100	15100	15100	15100	0
110	20231116	182500	830888780	15100	15100	15100	15100	0
111	20231116	182400	830888780	15100	15100	15100	15100	0
112	20231116	182300	830888780	15100	15100	15100	15100	0
113	20231116	182200	830888780	15100	15100	15100	15100	0
114	20231116	182100	830888780	15100	15100	15100	15100	0
115	20231116	182000	830888780	15100	15100	15100	15100	0
116	20231116	181900	830888780	15100	15100	15100	15100	0
117	20231116	181800	830888780	15100	15100	15100	15100	0
118	20231116	181700	830888780	15100	15100	15100	15100	0
119	20231116	181600	830888780	15100	15100	15100	15100	0
120	20231116	181500	830888780	15100	15100	15100	15100	0
121	20231116	181400	830888780	15100	15100	15100	15100	0
122	20231116	181300	830888780	15100	15100	15100	15100	1298
123	20231116	181200	830888780	15100	15100	15100	15100	0
124	20231116	181100	830888780	15100	15100	15100	15100	0
125	20231116	181000	830888780	15100	15100	15100	15100	0
126	20231116	180900	830888780	15100	15100	15100	15100	0
127	20231116	180800	830888780	15100	15100	15100	15100	0
128	20231116	180700	830888780	15100	15100	15100	15100	0
129	20231116	180600	830888780	15100	15100	15100	15100	0
130	20231116	180500	830888780	15100	15100	15100	15100	0
131	20231116	180400	830888780	15100	15100	15100	15100	0
132	20231116	180300	830888780	15100	15100	15100	15100	0
133	20231116	180200	830888780	15100	15100	15100	15100	0
134	20231116	180100	830888780	15100	15100	15100	15100	0
135	20231116	180000	830888780	15100	15100	15100	15100	0
136	20231116	175900	830888780	15100	15100	15100	15100	0
137	20231116	175800	830888780	15100	15100	15100	15100	0
138	20231116	175700	830888780	15100	15100	15100	15100	0
139	20231116	175600	830888780	15100	15100	15100	15100	0
140	20231116	175500	830888780	15100	15100	15100	15100	0
141	20231116	175400	830888780	15100	15100	15100	15100	0
142	20231116	175300	830888780	15100	15100	15100	15100	0
143	20231116	175200	830888780	15100	15100	15100	15100	0
144	20231116	175100	830888780	15100	15100	15100	15100	0
145	20231116	175000	830888780	15100	15100	15100	15100	0
146	20231116	174900	830888780	15100	15100	15100	15100	0
147	20231116	174800	830888780	15100	15100	15100	15100	0
148	20231116	174700	830888780	15100	15100	15100	15100	0
149	20231116	174600	830888780	15100	15100	15100	15100	0
150	20231116	174500	830888780	15100	15100	15100	15100	0
151	20231116	174400	830888780	15100	15100	15100	15100	0
152	20231116	174300	830888780	15100	15100	15100	15100	1298
153	20231116	174200	830888780	15100	15100	15100	15100	0
154	20231116	174100	830888780	15100	15100	15100	15100	0
155	20231116	174000	830888780	15100	15100	15100	15100	0
156	20231116	173900	830888780	15100	15100	15100	15100	0
157	20231116	173800	830888780	15100	15100	15100	15100	0
158	20231116	173700	830888780	15100	15100	15100	15100	0
159	20231116	173600	830888780	15100	15100	15100	15100	0
160	20231116	173500	830888780	15100	15100	15100	15100	0
161	20231116	173400	830888780	15100	15100	15100	15100	0
162	20231116	173300	830888780	15100	15100	15100	15100	0
163	20231116	173200	830888780	15100	15100	15100	15100	0
164	20231116	173100	830888780	15100	15100	15100	15100	0
165	20231116	173000	830888780	15100	15100	15100	15100	0
166	20231116	172900	830888780	15100	15100	15100	15100	0
167	20231116	172800	830888780	15100	15100	15100	15100	0
168	20231116	172700	830888780	15100	15100	15100	15100	0
169	20231116	172600	830888780	15100	15100	15100	15100	0
170	20231116	172500	830888780	15100	15100	15100	15100	0
171	20231116	172400	830888780	15100	15100	15100	15100	0
172	20231116	172300	830888780	15100	15100	15100	15100	0
173	20231116	172200	830888780	15100	15100	15100	15100	0
174	20231116	172100	830888780	15100	15100	15100	15100	0
175	20231116	172000	830888780	15100	15100	15100	15100	0
176	20231116	171900	830888780	15100	15100	15100	15100	0
177	20231116	171800	830888780	15100	15100	15100	15100	0
178	20231116	171700	830888780	15100	15100	15100	15100	0
179	20231116	171600	830888780	15100	15100	15100	15100	0
180	20231116	171500	830888780	15100	15100	15100	15100	0
181	20231116	171400	830888780	15100	15100	15100	15100	0
182	20231116	171300	830888780	15100	15100	15100	15100	1298
183	20231116	171200	830888780	15100	15100	15100	15100	0
184	20231116	171100	830888780	15100	15100	15100	15100	0
185	20231116	171000	830888780	15100	15100	15100	15100	0
186	20231116	170900	830888780	15100	15100	15100	15100	0
187	20231116	170800	830888780	15100	15100	15100	15100	0
188	20231116	170700	830888780	15100	15100	15100	15100	0
189	20231116	170600	830888780	15100	15100	15100	15100	0
190	20231116	170500	830888780	15100	15100	15100	15100	0
191	20231116	170400	830888780	15100	15100	15100	15100	0
192	20231116	170300	830888780	15100	15100	15100	15100	0
193	20231116	170200	830888780	15100	15100	15100	15100	0
194	20231116	170100	830888780	15100	15100	15100	15100	0
195	20231116	170000	830888780	15100	15100	15100	15100	0
196	20231116	165900	830888780	15100	15100	15100	15100	0
197	20231116	165800	830888780	15100	15100	15100	15100	0
198	20231116	165700	830888780	15100	15100	15100	15100	0
199	20231116	165600	830888780	15100	15100	15100	15100	0
200	20231116	165500	830888780	15100	15100	15100	15100	0
201	20231116	165400	830888780	15100	15100	15100	15100	0
202	20231116	165300	830888780	15100	15100	15100	15100	0
203	20231116	165200	830888780	15100	15100	15100	15100	0
204	20231116	165100	830888780	15100	15100	15100	15100	0
205	20231116	165000	830888780	15100	15100	15100	15100	0
206	20231116	164900	830888780	15100	15100	15100	15100	0
207	20231116	164800	830888780	15100	15100	15100	15100	0
208	20231116	164700	830888780	15100	15100	15100	15100	0
209	20231116	164600	830888780	15100	15100	15100	15100	0
210	20231116	164500	830888780	15100	15100	15100	15100	0
211	20231116	164400	830888780	15100	15100	15100	15100	0
212	20231116	164300	830888780	15100	15100	15100	15100	1298
213	20231116	164200	830888780	15100	15100	15100	15100	0
214	20231116	164100	830888780	15100	15100	15100	15100	0
215	20231116	164000	830888780	15100	15100	15100	15100	0
216	20231116	163900	830888780	15100	15100	15100	15100	0
217	20231116	163800	830888780	15100	15100	15100	15100	0
218	20231116	163700	830888780	15100	15100	15100	15100	0
219	20231116	163600	830888780	15100	15100	15100	15100	0
220	20231116	163500	830888780	15100	15100	15100	15100	0
221	20231116	163400	830888780	15100	15100	15100	15100	0
222	20231116	163300	830888780	15100	15100	15100	15100	0
223	20231116	163200	830888780	15100	15100	15100	15100	0
224	20231116	163100	830888780	15100	15100	15100	15100	0
225	20231116	163000	830888780	15100	15100	15100	15100	1298
226	20231116	162900	811288980	15020	15020	15020	15020	0
227	20231116	162800	811288980	15020	15020	15020	15020	0
228	20231116	162700	811288980	15020	15020	15020	15020	0
229	20231116	162600	811288980	15020	15020	15020	15020	0
230	20231116	162500	811288980	15020	15020	15020	15020	0
231	20231116	162400	811288980	15020	15020	15020	15020	0
232	20231116	162300	811288980	15020	15020	15020	15020	0
233	20231116	162200	811288980	15020	15020	15020	15020	0
234	20231116	162100	811288980	15020	15020	15020	15020	0
235	20231116	162000	811288980	15020	15020	15020	15020	0
236	20231116	161900	811288980	15020	15020	15020	15020	17
237	20231116	161800	811033640	15050	15050	15050	15050	145
238	20231116	161700	808851390	15050	15050	15050	15050	0
239	20231116	161600	808851390	15050	15060	15060	15050	100
240	20231116	161500	807345880	15060	15060	15060	15060	21
241	20231116	161400	807029620	15090	15090	15090	15090	0
242	20231116	161300	807029620	15090	15090	15090	15090	0
243	20231116	161200	807029620	15090	15090	15090	15090	0
244	20231116	161100	807029620	15090	15090	15090	15090	18
245	20231116	161000	806758000	15090	15090	15090	15090	0
246	20231116	160900	806758000	15090	15090	15090	15090	0
247	20231116	160800	806758000	15090	15090	15090	15090	0
248	20231116	160700	806758000	15090	15090	15090	15090	400
249	20231116	160600	800722000	15090	15090	15090	15090	166
250	20231116	160500	798217060	15090	15090	15090	15090	60
251	20231116	160400	797311660	15090	15090	15090	15090	0
252	20231116	160300	797311660	15090	15090	15090	15090	0
253	20231116	160200	797311660	15090	15090	15090	15090	1
254	20231116	160100	797296570	15030	15040	15040	15030	28
255	20231116	160000	796875650	15090	15090	15090	15090	1
256	20231116	155900	796860560	15020	15020	15020	15020	0
257	20231116	155800	796860560	15020	15020	15020	15020	0
258	20231116	155700	796860560	15020	15030	15030	15020	13
259	20231116	155600	796665290	15090	15090	15090	15090	1
260	20231116	155500	796650200	15090	15090	15090	15090	0
261	20231116	155400	796650200	15090	15090	15090	15090	0
262	20231116	155300	796650200	15090	15090	15090	15090	18
263	20231116	155200	796378580	15030	15030	15030	15030	0
264	20231116	155100	796378580	15030	15040	15040	15030	644
265	20231116	155000	786699010	15040	15040	15040	15040	0
266	20231116	154900	786699010	15040	15040	15040	15040	14
267	20231116	154800	786488450	15040	15040	15040	15040	0
268	20231116	154700	786488450	15040	15040	15040	15040	51
269	20231116	154600	785721410	15040	15040	15040	15040	1
270	20231116	154500	785706370	15060	15060	15060	15060	0
271	20231116	154400	785706370	15060	15060	15060	15060	1
272	20231116	154300	785691310	15090	15090	15090	15090	0
273	20231116	154200	785691310	15090	15090	15090	15090	0
274	20231116	154100	785691310	15090	15090	15090	15090	0
275	20231116	154000	785691310	15090	15100	15100	15090	4
276	20231116	153900	785630920	15100	15100	15100	15100	0
277	20231116	153800	785630920	15100	15100	15100	15100	0
278	20231116	153700	785630920	15100	15100	15100	15100	0
279	20231116	153600	785630920	15100	15100	15100	15100	33
280	20231116	153500	785132620	15100	15100	15100	15100	10
281	20231116	153400	784981620	15090	15090	15090	15090	0
282	20231116	153300	784981620	15090	15090	15090	15090	0
283	20231116	153200	784981620	15090	15090	15090	15090	0
284	20231116	153100	784981620	15090	15090	15090	15090	50
285	20231116	153000	784227120	15090	15090	15090	15090	25
286	20231116	152900	783849870	15090	15090	15090	15090	300
287	20231116	152800	779322870	15080	15080	15080	15080	115
288	20231116	152700	777588670	15080	15080	15080	15080	0
289	20231116	152600	777588670	15080	15080	15080	15080	0
290	20231116	152500	777588670	15080	15080	15080	15080	0
291	20231116	152400	777588670	15080	15080	15080	15080	122
292	20231116	152300	775748910	15090	15090	15090	15090	0
293	20231116	152200	775748910	15090	15090	15090	15090	0
294	20231116	152100	775748910	15090	15090	15090	15090	0
295	20231116	152000	775748910	15090	15090	15090	15090	0
296	20231116	151900	775748910	15090	15090	15090	15090	0
297	20231116	151800	775748910	15090	15090	15090	15090	0
298	20231116	151700	775748910	15090	15090	15090	15090	3
299	20231116	151600	775703640	15090	15090	15090	15090	12
300	20231116	151500	775522560	15060	15020	15060	15020	1100
301	20231116	151400	758970560	15000	15000	15000	15000	0
302	20231116	151300	758970560	15000	15000	15000	15000	343
303	20231116	151200	753825560	15000	15000	15000	15000	0
304	20231116	151100	753825560	15000	15000	15000	15000	20
305	20231116	151000	753525560	15000	15000	15000	15000	14
306	20231116	150900	753315560	15030	15030	15030	15030	6
307	20231116	150800	753225380	15010	15030	15030	15010	2029
308	20231116	150700	722744040	15040	15040	15040	15040	88
309	20231116	150600	721420520	15040	15040	15040	15040	1
310	20231116	150500	721405480	15030	15030	15030	15030	0
311	20231116	150400	721405480	15030	15030	15030	15030	0
312	20231116	150300	721405480	15030	15030	15030	15030	0
313	20231116	150200	721405480	15030	15030	15030	15030	0
314	20231116	150100	721405480	15030	15030	15030	15030	0
315	20231116	150000	721405480	15030	15030	15030	15030	1
316	20231116	145900	721390450	15040	15040	15040	15040	20
317	20231116	145800	721089650	15030	15030	15030	15030	0
318	20231116	145700	721089650	15030	15030	15030	15030	0
319	20231116	145600	721089650	15030	15030	15030	15030	0
320	20231116	145500	721089650	15030	15030	15030	15030	0
321	20231116	145400	721089650	15030	15030	15030	15030	142
322	20231116	145300	718955390	15030	15030	15030	15030	0
323	20231116	145200	718955390	15030	15030	15030	15030	0
324	20231116	145100	718955390	15030	15030	15030	15030	0
325	20231116	145000	718955390	15030	15030	15030	15030	0
326	20231116	144900	718955390	15030	15030	15030	15030	0
327	20231116	144800	718955390	15030	15030	15030	15030	0
328	20231116	144700	718955390	15030	15030	15030	15030	0
329	20231116	144600	718955390	15030	15030	15030	15030	0
330	20231116	144500	718955390	15030	15030	15030	15030	0
331	20231116	144400	718955390	15030	15030	15030	15030	0
332	20231116	144300	718955390	15030	15030	15030	15030	0
333	20231116	144200	718955390	15030	15030	15030	15030	0
334	20231116	144100	718955390	15030	15030	15030	15030	0
335	20231116	144000	718955390	15030	15030	15030	15030	3
336	20231116	143900	718910300	15030	15030	15030	15030	0
337	20231116	143800	718910300	15030	15040	15040	15030	5
338	20231116	143700	718835130	15060	15050	15060	15050	51
339	20231116	143600	718067230	15040	15040	15040	15040	0
340	20231116	143500	718067230	15040	15040	15040	15040	0
341	20231116	143400	718067230	15040	15040	15040	15040	9
342	20231116	143300	717931870	15040	15040	15040	15040	0
343	20231116	143200	717931870	15040	15040	15040	15040	0
344	20231116	143100	717931870	15040	15040	15040	15040	1
345	20231116	143000	717916830	15030	15030	15030	15030	0
346	20231116	142900	717916830	15030	15030	15030	15030	11
347	20231116	142800	717751500	15030	15030	15030	15030	14
348	20231116	142700	717541080	15030	15050	15050	15030	34
349	20231116	142600	717029460	15050	15050	15050	15050	100
350	20231116	142500	715524460	15050	15050	15050	15050	0
351	20231116	142400	715524460	15050	15050	15050	15050	0
352	20231116	142300	715524460	15050	15050	15050	15050	1
353	20231116	142200	715509410	15050	15050	15050	15050	0
354	20231116	142100	715509410	15050	15050	15050	15050	0
355	20231116	142000	715509410	15050	15050	15050	15050	1
356	20231116	141900	715494360	15020	15020	15020	15020	11
357	20231116	141800	715329140	15020	15020	15020	15020	0
358	20231116	141700	715329140	15020	15030	15030	15020	316
359	20231116	141600	710579810	15040	15040	15040	15040	341
360	20231116	141500	705451170	15050	15050	15050	15050	19
361	20231116	141400	705165220	15060	15050	15060	15050	15
362	20231116	141300	704939460	15050	15050	15050	15050	114
363	20231116	141200	703223760	15050	15050	15050	15050	5
364	20231116	141100	703148510	15050	15050	15050	15050	14
365	20231116	141000	702937810	15050	15050	15050	15050	30
366	20231116	140900	702486310	15060	15060	15060	15060	1
367	20231116	140800	702471250	15060	15060	15060	15060	121
368	20231116	140700	700648990	15070	15070	15070	15070	9
369	20231116	140600	700513360	15070	15070	15070	15070	0
370	20231116	140500	700513360	15070	15070	15070	15070	2
371	20231116	140400	700483220	15060	15060	15060	15060	0
372	20231116	140300	700483220	15060	15060	15060	15060	0
373	20231116	140200	700483220	15060	15060	15060	15060	0
374	20231116	140100	700483220	15060	15060	15060	15060	60
375	20231116	140000	699579620	15070	15070	15070	15070	629
376	20231116	135900	690100590	15100	15100	15100	15100	0
377	20231116	135800	690100590	15100	15100	15100	15100	0
378	20231116	135700	690100590	15100	15100	15100	15100	0
379	20231116	135600	690100590	15100	15100	15100	15100	0
380	20231116	135500	690100590	15100	15100	15100	15100	0
381	20231116	135400	690100590	15100	15100	15100	15100	0
382	20231116	135300	690100590	15100	15100	15100	15100	0
383	20231116	135200	690100590	15100	15100	15100	15100	3
384	20231116	135100	690055290	15070	15070	15070	15070	0
385	20231116	135000	690055290	15070	15070	15070	15070	0
386	20231116	134900	690055290	15070	15070	15070	15070	0
387	20231116	134800	690055290	15070	15070	15070	15070	0
388	20231116	134700	690055290	15070	15070	15070	15070	50
389	20231116	134600	689301790	15100	15090	15100	15090	66
390	20231116	134500	688305230	15090	15090	15090	15090	60
391	20231116	134400	687399830	15090	15080	15090	15080	30
392	20231116	134300	686947240	15060	15060	15060	15060	0
393	20231116	134200	686947240	15060	15060	15060	15060	1
394	20231116	134100	686932180	15060	15060	15060	15060	0
395	20231116	134000	686932180	15060	15060	15060	15060	0
396	20231116	133900	686932180	15060	15060	15060	15060	0
397	20231116	133800	686932180	15060	15060	15060	15060	50
398	20231116	133700	686179180	15060	15060	15060	15060	0
399	20231116	133600	686179180	15060	15070	15070	15060	253
400	20231116	133500	682368000	15070	15070	15070	15070	0
401	20231116	133400	682368000	15070	15080	15080	15070	154
402	20231116	133300	680047100	15090	15090	15090	15090	198
403	20231116	133200	677059280	15090	15090	15090	15090	0
404	20231116	133100	677059280	15090	15090	15090	15090	0
405	20231116	133000	677059280	15090	15090	15090	15090	160
406	20231116	132900	674644880	15090	15090	15090	15090	0
407	20231116	132800	674644880	15090	15090	15090	15090	0
408	20231116	132700	674644880	15090	15090	15090	15090	0
409	20231116	132600	674644880	15090	15090	15090	15090	0
410	20231116	132500	674644880	15090	15110	15110	15090	107
411	20231116	132400	673029840	15120	15120	15120	15120	0
412	20231116	132300	673029840	15120	15120	15120	15120	0
413	20231116	132200	673029840	15120	15130	15140	15120	32
414	20231116	132100	672545390	15140	15140	15140	15140	0
415	20231116	132000	672545390	15140	15140	15140	15140	0
416	20231116	131900	672545390	15140	15140	15140	15140	1
417	20231116	131800	672530250	15140	15140	15140	15140	2
418	20231116	131700	672499970	15140	15140	15140	15140	0
419	20231116	131600	672499970	15140	15140	15140	15140	2
420	20231116	131500	672469690	15120	15120	15120	15120	3
421	20231116	131400	672424330	15120	15120	15120	15120	3
422	20231116	131300	672378970	15130	15130	15130	15130	16
423	20231116	131200	672136890	15140	15140	15140	15140	1
424	20231116	131100	672121750	15140	15140	15140	15140	10
425	20231116	131000	671970350	15160	15160	15160	15160	0
426	20231116	130900	671970350	15160	15160	15160	15160	0
427	20231116	130800	671970350	15160	15160	15160	15160	0
428	20231116	130700	671970350	15160	15160	15160	15160	6
429	20231116	130600	671879390	15120	15120	15120	15120	210
430	20231116	130500	668704190	15160	15160	15160	15160	0
431	20231116	130400	668704190	15160	15160	15160	15160	0
432	20231116	130300	668704190	15160	15170	15170	15160	245
433	20231116	130200	664988760	15220	15220	15220	15220	0
434	20231116	130100	664988760	15220	15220	15220	15220	0
435	20231116	130000	664988760	15220	15220	15220	15220	5
436	20231116	125900	664912660	15230	15230	15230	15230	1
437	20231116	125800	664897430	15170	15170	15170	15170	33
438	20231116	125700	664396820	15230	15220	15230	15220	314
439	20231116	125600	659616630	15220	15200	15220	15200	1266
440	20231116	125500	640360490	15170	15170	15170	15170	0
441	20231116	125400	640360490	15170	15170	15170	15170	0
442	20231116	125300	640360490	15170	15160	15170	15160	961
443	20231116	125200	625787730	15140	15140	15140	15140	0
444	20231116	125100	625787730	15140	15140	15140	15140	160
445	20231116	125000	623365330	15140	15130	15140	15130	41
446	20231116	124900	622744600	15130	15130	15130	15130	17
447	20231116	124800	622487390	15130	15130	15130	15130	0
448	20231116	124700	622487390	15130	15130	15130	15130	0
449	20231116	124600	622487390	15130	15130	15130	15130	0
450	20231116	124500	622487390	15130	15130	15130	15130	0
451	20231116	124400	622487390	15130	15130	15130	15130	534
452	20231116	124300	614407970	15130	15130	15130	15130	2
453	20231116	124200	614377710	15110	15110	15110	15110	33
454	20231116	124100	613879080	15080	15080	15080	15080	10
455	20231116	124000	613728280	15080	15080	15080	15080	83
456	20231116	123900	612476640	15070	15070	15070	15070	0
457	20231116	123800	612476640	15070	15070	15070	15070	0
458	20231116	123700	612476640	15070	15070	15070	15070	0
459	20231116	123600	612476640	15070	15110	15110	15070	163
460	20231116	123500	610014910	15100	15100	15100	15100	0
461	20231116	123400	610014910	15100	15100	15100	15100	0
462	20231116	123300	610014910	15100	15100	15100	15100	1
463	20231116	123200	609999810	15110	15110	15110	15110	0
464	20231116	123100	609999810	15110	15110	15110	15110	0
465	20231116	123000	609999810	15110	15090	15110	15090	50
466	20231116	122900	609244530	15090	15090	15090	15090	0
467	20231116	122800	609244530	15090	15090	15090	15090	5
468	20231116	122700	609169080	15090	15090	15090	15090	0
469	20231116	122600	609169080	15090	15090	15090	15090	0
470	20231116	122500	609169080	15090	15090	15090	15090	0
471	20231116	122400	609169080	15090	15090	15090	15090	0
472	20231116	122300	609169080	15090	15090	15090	15090	1
473	20231116	122200	609153990	15090	15090	15090	15090	0
474	20231116	122100	609153990	15090	15090	15090	15090	0
475	20231116	122000	609153990	15090	15090	15090	15090	2
476	20231116	121900	609123810	15090	15090	15090	15090	1
477	20231116	121800	609108720	15070	15070	15070	15070	0
478	20231116	121700	609108720	15070	15070	15070	15070	1
479	20231116	121600	609093650	15060	15060	15060	15060	0
480	20231116	121500	609093650	15060	15060	15060	15060	21
481	20231116	121400	608777390	15060	15060	15060	15060	0
482	20231116	121300	608777390	15060	15060	15060	15060	0
483	20231116	121200	608777390	15060	15060	15060	15060	8
484	20231116	121100	608656910	15060	15060	15060	15060	13
485	20231116	121000	608461130	15060	15060	15060	15060	80
486	20231116	120900	607256330	15060	15060	15060	15060	1
487	20231116	120800	607241270	15060	15060	15060	15060	0
488	20231116	120700	607241270	15060	15060	15060	15060	0
489	20231116	120600	607241270	15060	15080	15080	15060	3
490	20231116	120500	607196060	15040	15040	15040	15040	0
491	20231116	120400	607196060	15040	15040	15040	15040	0
492	20231116	120300	607196060	15040	15040	15040	15040	0
493	20231116	120200	607196060	15040	15040	15040	15040	0
494	20231116	120100	607196060	15040	15040	15040	15040	0
495	20231116	120000	607196060	15040	15040	15040	15040	4
496	20231116	115900	607135900	15110	15110	15110	15110	0
497	20231116	115800	607135900	15110	15090	15110	15090	70
498	20231116	115700	606078510	14990	14990	14990	14990	0
499	20231116	115600	606078510	14990	14990	14990	14990	0
500	20231116	115500	606078510	14990	14990	14990	14990	0
501	20231116	115400	606078510	14990	14990	14990	14990	0
502	20231116	115300	606078510	14990	14990	14990	14990	0
503	20231116	115200	606078510	14990	14990	14990	14990	0
504	20231116	115100	606078510	14990	14990	14990	14990	0
505	20231116	115000	606078510	14990	14990	14990	14990	4
506	20231116	114900	606018550	15100	15100	15100	15100	0
507	20231116	114800	606018550	15100	15090	15100	15090	440
508	20231116	114700	599375660	15070	15070	15070	15070	100
509	20231116	114600	597868660	14980	14980	14980	14980	0
510	20231116	114500	597868660	14980	14980	14980	14980	86
511	20231116	114400	596580380	14980	14980	14980	14980	0
512	20231116	114300	596580380	14980	14980	14980	14980	1
513	20231116	114200	596565400	14970	14970	14970	14970	0
514	20231116	114100	596565400	14970	14970	14970	14970	150
515	20231116	114000	594319900	14970	14980	14980	14970	434
516	20231116	113900	587821380	14980	14980	14980	14980	0
517	20231116	113800	587821380	14980	15020	15020	14980	2000
518	20231116	113700	557845070	15010	15010	15010	15010	0
519	20231116	113600	557845070	15010	15010	15010	15010	0
520	20231116	113500	557845070	15010	15010	15010	15010	0
521	20231116	113400	557845070	15010	15010	15010	15010	0
522	20231116	113300	557845070	15010	15060	15060	15010	32
523	20231116	113200	557364600	15070	15070	15070	15070	1
524	20231116	113100	557349530	15010	15010	15010	15010	0
525	20231116	113000	557349530	15010	15010	15010	15010	4
526	20231116	112900	557289490	15090	15090	15090	15090	0
527	20231116	112800	557289490	15090	15090	15090	15090	0
528	20231116	112700	557289490	15090	15090	15090	15090	66
529	20231116	112600	556293550	15010	15030	15030	15010	60
530	20231116	112500	555392140	15090	15090	15090	15090	0
531	20231116	112400	555392140	15090	15090	15090	15090	10
532	20231116	112300	555241240	15090	15090	15090	15090	1
533	20231116	112200	555226150	15030	15030	15030	15030	0
534	20231116	112100	555226150	15030	15030	15030	15030	0
535	20231116	112000	555226150	15030	15030	15030	15030	4
536	20231116	111900	555166030	15050	15050	15050	15050	0
537	20231116	111800	555166030	15050	15050	15050	15050	0
538	20231116	111700	555166030	15050	15040	15050	15040	140
539	20231116	111600	553059430	15000	15000	15000	15000	0
540	20231116	111500	553059430	15000	15000	15000	15000	792
541	20231116	111400	541179430	14970	14980	14980	14970	600
542	20231116	111300	532192740	15000	15000	15000	15000	33
543	20231116	111200	531697740	14980	14980	14980	14980	145
544	20231116	111100	529525640	14970	14970	14970	14970	0
545	20231116	111000	529525640	14970	14970	14970	14970	4
546	20231116	110900	529465760	14980	14990	14990	14980	183
547	20231116	110800	526724250	14980	14980	14980	14980	0
548	20231116	110700	526724250	14980	14980	14980	14980	0
549	20231116	110600	526724250	14980	14980	14980	14980	0
550	20231116	110500	526724250	14980	14980	14980	14980	0
551	20231116	110400	526724250	14980	14980	14980	14980	0
552	20231116	110300	526724250	14980	14990	14990	14980	1000
553	20231116	110200	511743870	14990	14990	14990	14990	1
554	20231116	110100	511728880	15050	15050	15050	15050	0
555	20231116	110000	511728880	15050	14990	15050	14990	15
556	20231116	105900	511503970	14990	14990	14990	14990	15
557	20231116	105800	511279120	14990	14990	14990	14990	0
558	20231116	105700	511279120	14990	14990	14990	14990	64
559	20231116	105600	510319760	14980	14980	14980	14980	0
560	20231116	105500	510319760	14980	14980	14980	14980	0
561	20231116	105400	510319760	14980	14980	14980	14980	0
562	20231116	105300	510319760	14980	14980	14980	14980	0
563	20231116	105200	510319760	14980	14980	14980	14980	0
564	20231116	105100	510319760	14980	14980	14980	14980	0
565	20231116	105000	510319760	14980	14980	14980	14980	4
566	20231116	104900	510259840	14970	14970	14970	14970	0
567	20231116	104800	510259840	14970	14970	14970	14970	0
568	20231116	104700	510259840	14970	14970	14970	14970	7
569	20231116	104600	510155050	14970	14970	14970	14970	0
570	20231116	104500	510155050	14970	14970	14970	14970	0
571	20231116	104400	510155050	14970	14970	14970	14970	0
572	20231116	104300	510155050	14970	14990	14990	14970	20
573	20231116	104200	509855610	14990	14990	14990	14990	7
574	20231116	104100	509750680	14990	14990	14990	14990	0
575	20231116	104000	509750680	14990	14970	14990	14970	25
576	20231116	103900	509376010	14960	14960	14960	14960	10
577	20231116	103800	509226410	14960	14990	14990	14960	548
578	20231116	103700	501021700	14990	15010	15010	14990	296
579	20231116	103600	496582150	15020	15020	15020	15020	0
580	20231116	103500	496582150	15020	15020	15020	15020	0
581	20231116	103400	496582150	15020	15030	15030	15020	1087
582	20231116	103300	480249940	15040	15090	15100	15040	38
583	20231116	103200	479677910	15040	15040	15050	15040	231
584	20231116	103100	476203490	15040	15050	15050	15040	230
585	20231116	103000	472743720	15050	15050	15050	15050	4
586	20231116	102900	472683520	15040	15110	15110	15040	801
587	20231116	102800	460617870	15110	15110	15110	15110	30
588	20231116	102700	460164570	15110	15040	15110	15040	499
589	20231116	102600	452625380	15030	15030	15030	15030	0
590	20231116	102500	452625380	15030	15030	15030	15030	0
591	20231116	102400	452625380	15030	15050	15050	15030	273
592	20231116	102300	448520430	15050	15050	15050	15050	410
593	20231116	102200	442349930	15050	15140	15140	15050	1656
594	20231116	102100	417339460	15140	15140	15140	15140	0
595	20231116	102000	417339460	15140	15140	15140	15130	217
596	20231116	101900	414054620	15150	15210	15210	15150	224
597	20231116	101800	410654360	15210	15150	15210	15150	301
598	20231116	101700	406081570	15150	15150	15150	15150	219
599	20231116	101600	402763720	15150	15170	15170	15150	441
600	20231116	101500	396074570	15130	15130	15130	15130	0
601	20231116	101400	396074570	15130	15100	15130	15100	226
602	20231116	101300	392660290	15100	15100	15100	15100	0
603	20231116	101200	392660290	15100	15090	15100	15090	502
604	20231116	101100	385080110	15090	15250	15250	15090	2668
605	20231116	101000	344572510	15250	15340	15350	15250	545
606	20231116	100900	336259970	15250	15230	15350	15230	1702
607	20231116	100800	310136770	15250	15400	15400	15250	3514
608	20231116	100700	256312000	15390	15380	15390	15380	154
609	20231116	100600	253943280	15350	15250	15350	15250	5651
610	20231116	100500	167362930	15250	15200	15250	15200	1486
611	20231116	100400	144703930	15200	15130	15200	15130	6766
612	20231116	100300	41879860	15090	15050	15100	15050	1373
613	20231116	100200	21155870	15050	14930	15050	14930	52
614	20231116	100100	20373560	15090	14870	15090	14870	1154
615	20231116	100000	2992130	14870	14890	14890	14870	201