KissMeData/086450/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195000	1389137120	15570	15570	15570	15570	636
3	20231116	194900	1389137120	15570	15570	15570	15570	0
4	20231116	194800	1389137120	15570	15570	15570	15570	0
5	20231116	194700	1389137120	15570	15570	15570	15570	0
6	20231116	194600	1389137120	15570	15570	15570	15570	0
7	20231116	194500	1389137120	15570	15570	15570	15570	0
8	20231116	194400	1389137120	15570	15570	15570	15570	0
9	20231116	194300	1389137120	15570	15570	15570	15570	0
10	20231116	194200	1389137120	15570	15570	15570	15570	0
11	20231116	194100	1389137120	15570	15570	15570	15570	0
12	20231116	194000	1389137120	15570	15570	15570	15570	0
13	20231116	193900	1389137120	15570	15570	15570	15570	0
14	20231116	193800	1389137120	15570	15570	15570	15570	0
15	20231116	193700	1389137120	15570	15570	15570	15570	0
16	20231116	193600	1389137120	15570	15570	15570	15570	0
17	20231116	193500	1389137120	15570	15570	15570	15570	0
18	20231116	193400	1389137120	15570	15570	15570	15570	0
19	20231116	193300	1389137120	15570	15570	15570	15570	0
20	20231116	193200	1389137120	15570	15570	15570	15570	0
21	20231116	193100	1389137120	15570	15570	15570	15570	0
22	20231116	193000	1389137120	15570	15570	15570	15570	0
23	20231116	192900	1389137120	15570	15570	15570	15570	0
24	20231116	192800	1389137120	15570	15570	15570	15570	0
25	20231116	192700	1389137120	15570	15570	15570	15570	0
26	20231116	192600	1389137120	15570	15570	15570	15570	0
27	20231116	192500	1389137120	15570	15570	15570	15570	0
28	20231116	192400	1389137120	15570	15570	15570	15570	0
29	20231116	192300	1389137120	15570	15570	15570	15570	0
30	20231116	192200	1389137120	15570	15570	15570	15570	0
31	20231116	192100	1389137120	15570	15570	15570	15570	0
32	20231116	192000	1389137120	15570	15570	15570	15570	636
33	20231116	191900	1389137120	15570	15570	15570	15570	0
34	20231116	191800	1389137120	15570	15570	15570	15570	0
35	20231116	191700	1389137120	15570	15570	15570	15570	0
36	20231116	191600	1389137120	15570	15570	15570	15570	0
37	20231116	191500	1389137120	15570	15570	15570	15570	0
38	20231116	191400	1389137120	15570	15570	15570	15570	0
39	20231116	191300	1389137120	15570	15570	15570	15570	0
40	20231116	191200	1389137120	15570	15570	15570	15570	0
41	20231116	191100	1389137120	15570	15570	15570	15570	0
42	20231116	191000	1389137120	15570	15570	15570	15570	0
43	20231116	190900	1389137120	15570	15570	15570	15570	0
44	20231116	190800	1389137120	15570	15570	15570	15570	0
45	20231116	190700	1389137120	15570	15570	15570	15570	0
46	20231116	190600	1389137120	15570	15570	15570	15570	0
47	20231116	190500	1389137120	15570	15570	15570	15570	0
48	20231116	190400	1389137120	15570	15570	15570	15570	0
49	20231116	190300	1389137120	15570	15570	15570	15570	0
50	20231116	190200	1389137120	15570	15570	15570	15570	0
51	20231116	190100	1389137120	15570	15570	15570	15570	0
52	20231116	190000	1389137120	15570	15570	15570	15570	0
53	20231116	185900	1389137120	15570	15570	15570	15570	0
54	20231116	185800	1389137120	15570	15570	15570	15570	0
55	20231116	185700	1389137120	15570	15570	15570	15570	0
56	20231116	185600	1389137120	15570	15570	15570	15570	0
57	20231116	185500	1389137120	15570	15570	15570	15570	0
58	20231116	185400	1389137120	15570	15570	15570	15570	0
59	20231116	185300	1389137120	15570	15570	15570	15570	0
60	20231116	185200	1389137120	15570	15570	15570	15570	0
61	20231116	185100	1389137120	15570	15570	15570	15570	0
62	20231116	185000	1389137120	15570	15570	15570	15570	636
63	20231116	184900	1389137120	15570	15570	15570	15570	0
64	20231116	184800	1389137120	15570	15570	15570	15570	0
65	20231116	184700	1389137120	15570	15570	15570	15570	0
66	20231116	184600	1389137120	15570	15570	15570	15570	0
67	20231116	184500	1389137120	15570	15570	15570	15570	0
68	20231116	184400	1389137120	15570	15570	15570	15570	0
69	20231116	184300	1389137120	15570	15570	15570	15570	0
70	20231116	184200	1389137120	15570	15570	15570	15570	0
71	20231116	184100	1389137120	15570	15570	15570	15570	0
72	20231116	184000	1389137120	15570	15570	15570	15570	0
73	20231116	183900	1389137120	15570	15570	15570	15570	0
74	20231116	183800	1389137120	15570	15570	15570	15570	0
75	20231116	183700	1389137120	15570	15570	15570	15570	0
76	20231116	183600	1389137120	15570	15570	15570	15570	0
77	20231116	183500	1389137120	15570	15570	15570	15570	0
78	20231116	183400	1389137120	15570	15570	15570	15570	0
79	20231116	183300	1389137120	15570	15570	15570	15570	0
80	20231116	183200	1389137120	15570	15570	15570	15570	0
81	20231116	183100	1389137120	15570	15570	15570	15570	0
82	20231116	183000	1389137120	15570	15570	15570	15570	0
83	20231116	182900	1389137120	15570	15570	15570	15570	0
84	20231116	182800	1389137120	15570	15570	15570	15570	0
85	20231116	182700	1389137120	15570	15570	15570	15570	0
86	20231116	182600	1389137120	15570	15570	15570	15570	0
87	20231116	182500	1389137120	15570	15570	15570	15570	0
88	20231116	182400	1389137120	15570	15570	15570	15570	0
89	20231116	182300	1389137120	15570	15570	15570	15570	0
90	20231116	182200	1389137120	15570	15570	15570	15570	0
91	20231116	182100	1389137120	15570	15570	15570	15570	0
92	20231116	182000	1389137120	15570	15570	15570	15570	636
93	20231116	181900	1389137120	15570	15570	15570	15570	0
94	20231116	181800	1389137120	15570	15570	15570	15570	0
95	20231116	181700	1389137120	15570	15570	15570	15570	0
96	20231116	181600	1389137120	15570	15570	15570	15570	0
97	20231116	181500	1389137120	15570	15570	15570	15570	0
98	20231116	181400	1389137120	15570	15570	15570	15570	0
99	20231116	181300	1389137120	15570	15570	15570	15570	0
100	20231116	181200	1389137120	15570	15570	15570	15570	0
101	20231116	181100	1389137120	15570	15570	15570	15570	0
102	20231116	181000	1389137120	15570	15570	15570	15570	0
103	20231116	180900	1389137120	15570	15570	15570	15570	0
104	20231116	180800	1389137120	15570	15570	15570	15570	0
105	20231116	180700	1389137120	15570	15570	15570	15570	0
106	20231116	180600	1389137120	15570	15570	15570	15570	0
107	20231116	180500	1389137120	15570	15570	15570	15570	0
108	20231116	180400	1389137120	15570	15570	15570	15570	0
109	20231116	180300	1389137120	15570	15570	15570	15570	0
110	20231116	180200	1389137120	15570	15570	15570	15570	0
111	20231116	180100	1389137120	15570	15570	15570	15570	0
112	20231116	180000	1389137120	15570	15570	15570	15570	0
113	20231116	175900	1389137120	15570	15570	15570	15570	0
114	20231116	175800	1389137120	15570	15570	15570	15570	0
115	20231116	175700	1389137120	15570	15570	15570	15570	0
116	20231116	175600	1389137120	15570	15570	15570	15570	0
117	20231116	175500	1389137120	15570	15570	15570	15570	0
118	20231116	175400	1389137120	15570	15570	15570	15570	0
119	20231116	175300	1389137120	15570	15570	15570	15570	0
120	20231116	175200	1389137120	15570	15570	15570	15570	0
121	20231116	175100	1389137120	15570	15570	15570	15570	0
122	20231116	175000	1389137120	15570	15570	15570	15570	636
123	20231116	174900	1389137120	15570	15570	15570	15570	0
124	20231116	174800	1389137120	15570	15570	15570	15570	0
125	20231116	174700	1389137120	15570	15570	15570	15570	0
126	20231116	174600	1389137120	15570	15570	15570	15570	0
127	20231116	174500	1389137120	15570	15570	15570	15570	0
128	20231116	174400	1389137120	15570	15570	15570	15570	0
129	20231116	174300	1389137120	15570	15570	15570	15570	0
130	20231116	174200	1389137120	15570	15570	15570	15570	0
131	20231116	174100	1389137120	15570	15570	15570	15570	0
132	20231116	174000	1389137120	15570	15570	15570	15570	0
133	20231116	173900	1389137120	15570	15570	15570	15570	0
134	20231116	173800	1389137120	15570	15570	15570	15570	0
135	20231116	173700	1389137120	15570	15570	15570	15570	0
136	20231116	173600	1389137120	15570	15570	15570	15570	0
137	20231116	173500	1389137120	15570	15570	15570	15570	0
138	20231116	173400	1389137120	15570	15570	15570	15570	0
139	20231116	173300	1389137120	15570	15570	15570	15570	0
140	20231116	173200	1389137120	15570	15570	15570	15570	0
141	20231116	173100	1389137120	15570	15570	15570	15570	0
142	20231116	173000	1389137120	15570	15570	15570	15570	0
143	20231116	172900	1389137120	15570	15570	15570	15570	0
144	20231116	172800	1389137120	15570	15570	15570	15570	0
145	20231116	172700	1389137120	15570	15570	15570	15570	0
146	20231116	172600	1389137120	15570	15570	15570	15570	0
147	20231116	172500	1389137120	15570	15570	15570	15570	0
148	20231116	172400	1389137120	15570	15570	15570	15570	0
149	20231116	172300	1389137120	15570	15570	15570	15570	0
150	20231116	172200	1389137120	15570	15570	15570	15570	0
151	20231116	172100	1389137120	15570	15570	15570	15570	0
152	20231116	172000	1389137120	15570	15570	15570	15570	636
153	20231116	171900	1389137120	15570	15570	15570	15570	0
154	20231116	171800	1389137120	15570	15570	15570	15570	0
155	20231116	171700	1389137120	15570	15570	15570	15570	0
156	20231116	171600	1389137120	15570	15570	15570	15570	0
157	20231116	171500	1389137120	15570	15570	15570	15570	0
158	20231116	171400	1389137120	15570	15570	15570	15570	0
159	20231116	171300	1389137120	15570	15570	15570	15570	0
160	20231116	171200	1389137120	15570	15570	15570	15570	0
161	20231116	171100	1389137120	15570	15570	15570	15570	0
162	20231116	171000	1389137120	15570	15570	15570	15570	0
163	20231116	170900	1389137120	15570	15570	15570	15570	0
164	20231116	170800	1389137120	15570	15570	15570	15570	0
165	20231116	170700	1389137120	15570	15570	15570	15570	0
166	20231116	170600	1389137120	15570	15570	15570	15570	0
167	20231116	170500	1389137120	15570	15570	15570	15570	0
168	20231116	170400	1389137120	15570	15570	15570	15570	0
169	20231116	170300	1389137120	15570	15570	15570	15570	0
170	20231116	170200	1389137120	15570	15570	15570	15570	0
171	20231116	170100	1389137120	15570	15570	15570	15570	0
172	20231116	170000	1389137120	15570	15570	15570	15570	0
173	20231116	165900	1389137120	15570	15570	15570	15570	0
174	20231116	165800	1389137120	15570	15570	15570	15570	0
175	20231116	165700	1389137120	15570	15570	15570	15570	0
176	20231116	165600	1389137120	15570	15570	15570	15570	0
177	20231116	165500	1389137120	15570	15570	15570	15570	0
178	20231116	165400	1389137120	15570	15570	15570	15570	0
179	20231116	165300	1389137120	15570	15570	15570	15570	0
180	20231116	165200	1389137120	15570	15570	15570	15570	0
181	20231116	165100	1389137120	15570	15570	15570	15570	0
182	20231116	165000	1389137120	15570	15570	15570	15570	636
183	20231116	164900	1389137120	15570	15570	15570	15570	0
184	20231116	164800	1389137120	15570	15570	15570	15570	0
185	20231116	164700	1389137120	15570	15570	15570	15570	0
186	20231116	164600	1389137120	15570	15570	15570	15570	0
187	20231116	164500	1389137120	15570	15570	15570	15570	0
188	20231116	164400	1389137120	15570	15570	15570	15570	0
189	20231116	164300	1389137120	15570	15570	15570	15570	0
190	20231116	164200	1389137120	15570	15570	15570	15570	0
191	20231116	164100	1389137120	15570	15570	15570	15570	0
192	20231116	164000	1389137120	15570	15570	15570	15570	0
193	20231116	163900	1389137120	15570	15570	15570	15570	0
194	20231116	163800	1389137120	15570	15570	15570	15570	0
195	20231116	163700	1389137120	15570	15570	15570	15570	0
196	20231116	163600	1389137120	15570	15570	15570	15570	0
197	20231116	163500	1389137120	15570	15570	15570	15570	0
198	20231116	163400	1389137120	15570	15570	15570	15570	0
199	20231116	163300	1389137120	15570	15570	15570	15570	0
200	20231116	163200	1389137120	15570	15570	15570	15570	0
201	20231116	163100	1389137120	15570	15570	15570	15570	0
202	20231116	163000	1389137120	15570	15570	15570	15570	636
203	20231116	162900	1379234600	15570	15570	15570	15570	0
204	20231116	162800	1379234600	15570	15570	15570	15570	0
205	20231116	162700	1379234600	15570	15570	15570	15570	0
206	20231116	162600	1379234600	15570	15570	15570	15570	0
207	20231116	162500	1379234600	15570	15570	15570	15570	0
208	20231116	162400	1379234600	15570	15570	15570	15570	0
209	20231116	162300	1379234600	15570	15570	15570	15570	0
210	20231116	162200	1379234600	15570	15570	15570	15570	0
211	20231116	162100	1379234600	15570	15570	15570	15570	0
212	20231116	162000	1379234600	15570	15570	15570	15570	0
213	20231116	161900	1379234600	15570	15620	15620	15570	1481
214	20231116	161800	1356160440	15620	15620	15620	15620	658
215	20231116	161700	1345882480	15620	15620	15620	15620	183
216	20231116	161600	1343024020	15610	15610	15620	15610	194
217	20231116	161500	1339994440	15600	15600	15600	15600	0
218	20231116	161400	1339994440	15600	15600	15600	15600	35
219	20231116	161300	1339448440	15620	15590	15620	15590	1324
220	20231116	161200	1318770710	15580	15600	15600	15580	1617
221	20231116	161100	1293569790	15610	15610	15610	15610	0
222	20231116	161000	1293569790	15610	15610	15610	15600	745
223	20231116	160900	1281946590	15610	15620	15620	15610	219
224	20231116	160800	1278527580	15610	15620	15620	15610	136
225	20231116	160700	1276404260	15610	15620	15620	15610	65
226	20231116	160600	1275389260	15620	15620	15620	15620	559
227	20231116	160500	1266657680	15620	15600	15620	15600	172
228	20231116	160400	1263971910	15610	15610	15610	15610	101
229	20231116	160300	1262395300	15610	15620	15620	15610	339
230	20231116	160200	1257102560	15620	15620	15620	15600	529
231	20231116	160100	1248845300	15620	15630	15630	15620	34
232	20231116	160000	1248313930	15620	15630	15630	15620	132
233	20231116	155900	1246251800	15620	15630	15630	15620	136
234	20231116	155800	1244126420	15620	15620	15630	15620	140
235	20231116	155700	1241938290	15630	15630	15630	15630	98
236	20231116	155600	1240406550	15630	15630	15630	15630	79
237	20231116	155500	1239171780	15630	15630	15630	15630	27
238	20231116	155400	1238749770	15630	15630	15630	15620	141
239	20231116	155300	1236546000	15620	15630	15630	15620	46
240	20231116	155200	1235827200	15630	15620	15630	15620	187
241	20231116	155100	1232904890	15630	15630	15630	15630	29
242	20231116	155000	1232451620	15620	15630	15630	15610	280
243	20231116	154900	1228077760	15630	15630	15630	15630	82
244	20231116	154800	1226796100	15630	15620	15630	15620	132
245	20231116	154700	1224733970	15620	15620	15620	15620	1131
246	20231116	154600	1207067750	15620	15630	15630	15620	31
247	20231116	154500	1206583270	15630	15640	15640	15630	90
248	20231116	154400	1205175710	15630	15630	15630	15630	237
249	20231116	154300	1201471400	15630	15630	15630	15630	99
250	20231116	154200	1199924030	15640	15640	15640	15640	85
251	20231116	154100	1198594630	15640	15640	15640	15640	35
252	20231116	154000	1198047230	15640	15640	15640	15640	95
253	20231116	153900	1196561430	15640	15640	15640	15630	376
254	20231116	153800	1190680850	15640	15630	15640	15630	82
255	20231116	153700	1189398670	15620	15630	15630	15620	35
256	20231116	153600	1188851650	15630	15630	15630	15630	30
257	20231116	153500	1188382750	15630	15630	15630	15620	190
258	20231116	153400	1185413130	15630	15630	15630	15630	38
259	20231116	153300	1184819190	15630	15630	15630	15630	104
260	20231116	153200	1183193670	15630	15620	15630	15620	153
261	20231116	153100	1180802330	15630	15630	15630	15630	313
262	20231116	153000	1175910140	15630	15620	15630	15620	14
263	20231116	152900	1175691440	15620	15620	15620	15620	30
264	20231116	152800	1175222840	15620	15630	15630	15620	359
265	20231116	152700	1169611980	15620	15620	15620	15620	105
266	20231116	152600	1167971880	15620	15620	15620	15620	244
267	20231116	152500	1164160600	15620	15620	15620	15620	250
268	20231116	152400	1160255600	15630	15630	15630	15620	186
269	20231116	152300	1157348480	15630	15620	15630	15620	2
270	20231116	152200	1157317230	15620	15620	15620	15620	0
271	20231116	152100	1157317230	15620	15630	15630	15620	66
272	20231116	152000	1156285800	15620	15620	15630	15620	633
273	20231116	151900	1146392470	15620	15620	15620	15610	1573
274	20231116	151800	1121822410	15610	15600	15610	15600	473
275	20231116	151700	1114439270	15600	15600	15600	15590	117
276	20231116	151600	1112614120	15600	15600	15600	15600	67
277	20231116	151500	1111568920	15600	15600	15600	15600	28
278	20231116	151400	1111132120	15600	15610	15610	15600	91
279	20231116	151300	1109712020	15600	15600	15610	15600	176
280	20231116	151200	1106965440	15600	15600	15600	15600	0
281	20231116	151100	1106965440	15600	15600	15600	15600	699
282	20231116	151000	1096061040	15610	15600	15610	15600	51
283	20231116	150900	1095264940	15600	15600	15610	15600	341
284	20231116	150800	1089944370	15610	15610	15610	15610	5
285	20231116	150700	1089866320	15610	15610	15610	15610	99
286	20231116	150600	1088320930	15600	15600	15600	15600	162
287	20231116	150500	1085793730	15590	15600	15600	15590	8
288	20231116	150400	1085668990	15600	15600	15600	15600	100
289	20231116	150300	1084108990	15600	15600	15600	15600	50
290	20231116	150200	1083328990	15600	15590	15600	15590	115
291	20231116	150100	1081535050	15600	15600	15600	15600	732
292	20231116	150000	1070115850	15600	15600	15600	15600	60
293	20231116	145900	1069179850	15590	15590	15590	15590	71
294	20231116	145800	1068072960	15590	15580	15590	15580	88
295	20231116	145700	1066701770	15590	15590	15590	15590	40
296	20231116	145600	1066078170	15590	15600	15600	15590	76
297	20231116	145500	1064892830	15590	15590	15590	15590	82
298	20231116	145400	1063614450	15600	15590	15600	15590	137
299	20231116	145300	1061478310	15590	15600	15600	15590	51
300	20231116	145200	1060682720	15580	15580	15580	15580	0
301	20231116	145100	1060682720	15580	15590	15590	15580	171
302	20231116	145000	1058017560	15580	15590	15590	15580	13
303	20231116	144900	1057814960	15600	15600	15600	15600	54
304	20231116	144800	1056972560	15590	15590	15590	15590	603
305	20231116	144700	1047571790	15600	15590	15600	15590	101
306	20231116	144600	1045996230	15590	15600	15600	15590	144
307	20231116	144500	1043750480	15600	15580	15600	15580	114
308	20231116	144400	1041973960	15580	15580	15580	15580	3
309	20231116	144300	1041927220	15590	15600	15600	15580	162
310	20231116	144200	1039402020	15600	15600	15600	15600	50
311	20231116	144100	1038622020	15580	15590	15590	15580	84
312	20231116	144000	1037313270	15590	15590	15600	15590	211
313	20231116	143900	1034023730	15590	15590	15590	15590	636
314	20231116	143800	1024108490	15580	15580	15580	15580	101
315	20231116	143700	1022534910	15580	15580	15580	15580	39
316	20231116	143600	1021927290	15580	15570	15590	15570	426
317	20231116	143500	1015287700	15580	15580	15580	15570	123
318	20231116	143400	1013372080	15580	15580	15580	15580	15
319	20231116	143300	1013138380	15580	15580	15580	15580	7
320	20231116	143200	1013029320	15580	15580	15590	15580	174
321	20231116	143100	1010317420	15570	15580	15580	15570	101
322	20231116	143000	1008744750	15580	15580	15580	15580	84
323	20231116	142900	1007436030	15580	15580	15580	15580	0
324	20231116	142800	1007436030	15580	15590	15590	15570	307
325	20231116	142700	1002652500	15580	15580	15580	15570	373
326	20231116	142600	996843390	15570	15570	15570	15570	39
327	20231116	142500	996236160	15570	15580	15580	15570	125
328	20231116	142400	994289410	15570	15580	15580	15560	106
329	20231116	142300	992638190	15560	15570	15580	15560	514
330	20231116	142200	984631420	15560	15560	15560	15560	50
331	20231116	142100	983853420	15560	15560	15580	15560	252
332	20231116	142000	979930320	15570	15570	15570	15560	92
333	20231116	141900	978498320	15570	15570	15570	15570	175
334	20231116	141800	975773570	15570	15580	15580	15570	167
335	20231116	141700	973172880	15570	15560	15570	15560	202
336	20231116	141600	970028450	15570	15570	15570	15570	20
337	20231116	141500	969717050	15570	15570	15570	15570	63
338	20231116	141400	968736140	15580	15570	15580	15570	88
339	20231116	141300	967365480	15570	15560	15570	15560	99
340	20231116	141200	965824970	15560	15560	15560	15560	93
341	20231116	141100	964377890	15580	15580	15580	15580	51
342	20231116	141000	963583310	15560	15570	15570	15560	583
343	20231116	140900	954506480	15560	15560	15560	15560	5
344	20231116	140800	954428680	15560	15560	15560	15560	98
345	20231116	140700	952903800	15570	15560	15570	15560	93
346	20231116	140600	951456220	15570	15570	15570	15560	166
347	20231116	140500	948872260	15560	15560	15560	15560	84
348	20231116	140400	947565220	15560	15580	15580	15560	557
349	20231116	140300	938897230	15570	15570	15570	15570	57
350	20231116	140200	938009740	15570	15570	15570	15560	122
351	20231116	140100	936110260	15570	15580	15580	15570	132
352	20231116	140000	934054020	15570	15560	15570	15560	58
353	20231116	135900	933151330	15570	15570	15570	15570	479
354	20231116	135800	925693300	15580	15590	15590	15570	879
355	20231116	135700	911998410	15600	15610	15610	15600	52
356	20231116	135600	911186710	15600	15600	15600	15600	0
357	20231116	135500	911186710	15600	15600	15610	15600	334
358	20231116	135400	905974970	15600	15600	15600	15600	0
359	20231116	135300	905974970	15600	15610	15610	15600	97
360	20231116	135200	904461260	15610	15610	15610	15610	44
361	20231116	135100	903774420	15610	15600	15620	15600	164
362	20231116	135000	901213810	15610	15610	15610	15600	119
363	20231116	134900	899356700	15610	15610	15610	15610	0
364	20231116	134800	899356700	15610	15610	15610	15610	142
365	20231116	134700	897140080	15610	15610	15610	15600	182
366	20231116	134600	894299590	15610	15600	15610	15600	94
367	20231116	134500	892832340	15600	15600	15600	15600	125
368	20231116	134400	890882340	15600	15600	15600	15600	50
369	20231116	134300	890102340	15610	15620	15620	15610	219
370	20231116	134200	886682270	15610	15610	15620	15610	537
371	20231116	134100	878299680	15610	15610	15610	15610	1
372	20231116	134000	878284070	15600	15600	15610	15600	261
373	20231116	133900	874211500	15610	15600	15610	15600	149
374	20231116	133800	871886600	15610	15610	15610	15610	83
375	20231116	133700	870590970	15600	15600	15600	15600	274
376	20231116	133600	866316570	15610	15600	15610	15600	137
377	20231116	133500	864178390	15600	15600	15600	15600	49
378	20231116	133400	863413990	15600	15600	15600	15600	142
379	20231116	133300	861198790	15600	15600	15600	15600	0
380	20231116	133200	861198790	15600	15590	15600	15580	149
381	20231116	133100	858875550	15600	15600	15600	15600	40
382	20231116	133000	858251550	15600	15600	15600	15590	83
383	20231116	132900	856957110	15600	15600	15600	15600	144
384	20231116	132800	854710710	15590	15590	15590	15590	252
385	20231116	132700	850782030	15580	15580	15580	15580	46
386	20231116	132600	850065350	15580	15580	15580	15580	0
387	20231116	132500	850065350	15580	15570	15590	15570	155
388	20231116	132400	847649960	15570	15570	15570	15570	43
389	20231116	132300	846980450	15570	15570	15570	15570	0
390	20231116	132200	846980450	15570	15590	15590	15570	133
391	20231116	132100	844908640	15570	15580	15580	15570	147
392	20231116	132000	842618870	15580	15580	15580	15580	108
393	20231116	131900	840936230	15580	15590	15590	15580	77
394	20231116	131800	839736560	15590	15590	15590	15590	53
395	20231116	131700	838910290	15590	15580	15590	15570	259
396	20231116	131600	834874150	15580	15580	15580	15580	3
397	20231116	131500	834827410	15580	15580	15580	15580	83
398	20231116	131400	833534270	15570	15580	15580	15570	155
399	20231116	131300	831119550	15570	15580	15580	15570	27
400	20231116	131200	830698940	15570	15570	15570	15570	73
401	20231116	131100	829562330	15580	15580	15580	15580	51
402	20231116	131000	828767750	15560	15560	15570	15560	262
403	20231116	130900	824689150	15560	15560	15570	15560	174
404	20231116	130800	821981210	15570	15570	15570	15560	59
405	20231116	130700	821062660	15560	15560	15560	15560	84
406	20231116	130600	819755620	15560	15560	15570	15560	576
407	20231116	130500	810792080	15560	15570	15570	15560	400
408	20231116	130400	804565120	15570	15580	15580	15570	111
409	20231116	130300	802835840	15580	15580	15580	15580	41
410	20231116	130200	802197060	15580	15580	15580	15570	167
411	20231116	130100	799596160	15580	15570	15580	15570	159
412	20231116	130000	797120030	15580	15580	15580	15580	59
413	20231116	125900	796200810	15580	15580	15590	15580	180
414	20231116	125800	793396400	15580	15570	15580	15570	605
415	20231116	125700	783970520	15570	15580	15580	15570	114
416	20231116	125600	782195040	15570	15570	15570	15570	107
417	20231116	125500	780529050	15580	15570	15580	15570	182
418	20231116	125400	777694210	15570	15580	15580	15570	89
419	20231116	125300	776307980	15570	15570	15570	15570	0
420	20231116	125200	776307980	15570	15570	15570	15570	129
421	20231116	125100	774299450	15580	15570	15580	15570	284
422	20231116	125000	769876490	15580	15570	15580	15570	52
423	20231116	124900	769066350	15570	15580	15580	15570	77
424	20231116	124800	767867450	15570	15570	15570	15570	73
425	20231116	124700	766730840	15580	15570	15580	15570	254
426	20231116	124600	762774580	15570	15570	15570	15560	106
427	20231116	124500	761124180	15580	15580	15580	15580	4
428	20231116	124400	761061860	15570	15570	15570	15570	87
429	20231116	124300	759707270	15580	15580	15580	15580	51
430	20231116	124200	758912690	15570	15570	15570	15570	73
431	20231116	124100	757776080	15570	15560	15570	15560	195
432	20231116	124000	754740660	15570	15570	15570	15560	313
433	20231116	123900	749867310	15570	15570	15570	15570	205
434	20231116	123800	746675460	15570	15570	15570	15570	0
435	20231116	123700	746675460	15570	15580	15580	15570	64
436	20231116	123600	745678950	15580	15570	15580	15570	517
437	20231116	123500	737625280	15570	15570	15570	15570	2
438	20231116	123400	737594140	15570	15580	15580	15570	84
439	20231116	123300	736286060	15570	15580	15580	15570	160
440	20231116	123200	733793390	15570	15570	15570	15570	96
441	20231116	123100	732298670	15570	15570	15570	15570	92
442	20231116	123000	730866230	15570	15570	15570	15570	12
443	20231116	122900	730679390	15570	15570	15570	15560	121
444	20231116	122800	728795490	15570	15570	15570	15570	1
445	20231116	122700	728779920	15570	15570	15570	15570	84
446	20231116	122600	727472040	15580	15580	15580	15580	51
447	20231116	122500	726677460	15580	15570	15580	15570	103
448	20231116	122400	725072770	15570	15570	15570	15570	41
449	20231116	122300	724434400	15570	15570	15570	15570	79
450	20231116	122200	723204370	15580	15570	15580	15570	60
451	20231116	122100	722269600	15570	15570	15570	15560	242
452	20231116	122000	718501860	15570	15570	15570	15570	2
453	20231116	121900	718470720	15570	15580	15580	15570	152
454	20231116	121800	716103580	15570	15560	15570	15560	106
455	20231116	121700	714454110	15560	15560	15560	15560	2
456	20231116	121600	714422990	15560	15570	15570	15560	85
457	20231116	121500	713100380	15570	15570	15570	15570	50
458	20231116	121400	712321880	15570	15570	15570	15570	102
459	20231116	121300	710733740	15570	15570	15570	15570	90
460	20231116	121200	709332440	15570	15570	15580	15560	534
461	20231116	121100	701019440	15570	15570	15570	15570	159
462	20231116	121000	698543810	15570	15570	15580	15570	205
463	20231116	120900	695350990	15570	15570	15570	15570	79
464	20231116	120800	694120960	15580	15570	15580	15570	157
465	20231116	120700	691675870	15580	15580	15580	15580	28
466	20231116	120600	691239630	15580	15580	15590	15570	223
467	20231116	120500	687765250	15580	15590	15590	15580	52
468	20231116	120400	686954590	15580	15580	15580	15580	38
469	20231116	120300	686362550	15580	15580	15580	15570	83
470	20231116	120200	685070160	15580	15580	15580	15580	29
471	20231116	120100	684618340	15580	15570	15580	15570	119
472	20231116	120000	682765010	15570	15570	15570	15570	4
473	20231116	115900	682702730	15580	15590	15590	15580	237
474	20231116	115800	679008520	15590	15590	15590	15590	152
475	20231116	115700	676638840	15580	15570	15580	15570	717
476	20231116	115600	665470320	15570	15560	15570	15560	255
477	20231116	115500	661500980	15560	15560	15570	15560	106
478	20231116	115400	659850640	15560	15570	15570	15560	101
479	20231116	115300	658278580	15560	15560	15560	15550	190
480	20231116	115200	655323230	15560	15550	15560	15550	100
481	20231116	115100	653767250	15550	15560	15560	15550	93
482	20231116	115000	652320600	15550	15540	15550	15540	204
483	20231116	114900	649149130	15560	15560	15560	15560	35
484	20231116	114800	648604530	15540	15550	15550	15540	176
485	20231116	114700	645868450	15560	15550	15560	15550	51
486	20231116	114600	645074900	15550	15550	15550	15550	121
487	20231116	114500	643193350	15550	15550	15550	15550	67
488	20231116	114400	642151500	15560	15560	15560	15550	157
489	20231116	114300	639708670	15550	15550	15550	15550	95
490	20231116	114200	638231420	15550	15550	15550	15550	50
491	20231116	114100	637453920	15550	15560	15560	15550	282
492	20231116	114000	633066470	15560	15530	15560	15530	413
493	20231116	113900	626647170	15550	15550	15550	15550	454
494	20231116	113800	619587470	15550	15550	15550	15550	57
495	20231116	113700	618701120	15560	15550	15560	15550	159
496	20231116	113600	616227100	15550	15550	15560	15550	104
497	20231116	113500	614609700	15550	15550	15550	15550	66
498	20231116	113400	613583400	15550	15550	15550	15550	9
499	20231116	113300	613443450	15540	15520	15540	15520	476
500	20231116	113200	606049730	15520	15520	15520	15520	0
501	20231116	113100	606049730	15520	15540	15540	15520	3046
502	20231116	113000	558716290	15530	15530	15540	15530	436
503	20231116	112900	551944710	15540	15550	15550	15540	459
504	20231116	112800	544810220	15550	15560	15560	15550	156
505	20231116	112700	542383450	15560	15560	15560	15550	96
506	20231116	112600	540890000	15560	15590	15590	15560	407
507	20231116	112500	534551930	15590	15580	15590	15570	646
508	20231116	112400	524484700	15570	15570	15570	15570	0
509	20231116	112300	524484700	15570	15580	15580	15570	185
510	20231116	112200	521603750	15570	15570	15570	15570	75
511	20231116	112100	520436000	15570	15570	15570	15570	410
512	20231116	112000	514052300	15560	15560	15560	15560	88
513	20231116	111900	512683020	15560	15550	15560	15550	244
514	20231116	111800	508888390	15550	15540	15550	15540	262
515	20231116	111700	504815920	15560	15550	15560	15550	77
516	20231116	111600	503618340	15540	15540	15560	15540	685
517	20231116	111500	492967170	15540	15530	15540	15530	72
518	20231116	111400	491848990	15530	15530	15530	15530	7
519	20231116	111300	491740280	15530	15530	15530	15520	260
520	20231116	111200	487703350	15530	15510	15530	15510	159
521	20231116	111100	485235720	15510	15510	15510	15510	4
522	20231116	111000	485173680	15510	15510	15510	15510	350
523	20231116	110900	479745180	15520	15520	15520	15520	50
524	20231116	110800	478969180	15520	15520	15520	15520	102
525	20231116	110700	477386140	15510	15510	15510	15500	171
526	20231116	110600	474735050	15510	15520	15520	15500	119
527	20231116	110500	472888740	15520	15510	15520	15500	297
528	20231116	110400	468282350	15500	15500	15500	15500	0
529	20231116	110300	468282350	15500	15510	15510	15500	334
530	20231116	110200	463102850	15520	15510	15520	15510	232
531	20231116	110100	459504030	15520	15520	15530	15520	154
532	20231116	110000	457113740	15520	15520	15530	15520	122
533	20231116	105900	455220280	15510	15510	15510	15510	7
534	20231116	105800	455111710	15520	15520	15520	15500	131
535	20231116	105700	453079370	15500	15520	15520	15500	397
536	20231116	105600	446921470	15520	15530	15530	15520	120
537	20231116	105500	445059040	15530	15520	15530	15510	366
538	20231116	105400	439379820	15500	15500	15500	15500	52
539	20231116	105300	438573820	15490	15500	15510	15490	317
540	20231116	105200	433661680	15490	15490	15490	15480	683
541	20231116	105100	423088080	15490	15510	15510	15490	415
542	20231116	105000	416657980	15510	15510	15510	15500	128
543	20231116	104900	414673560	15510	15510	15510	15500	130
544	20231116	104800	412657900	15510	15550	15550	15510	516
545	20231116	104700	404647740	15540	15520	15540	15520	385
546	20231116	104600	398672340	15520	15520	15520	15520	50
547	20231116	104500	397896340	15530	15510	15530	15510	202
548	20231116	104400	394760600	15510	15510	15510	15500	88
549	20231116	104300	393395780	15510	15510	15510	15510	169
550	20231116	104200	390774590	15530	15530	15530	15530	61
551	20231116	104100	389827260	15530	15560	15570	15530	374
552	20231116	104000	384010170	15500	15480	15500	15480	148
553	20231116	103900	381716830	15490	15490	15500	15490	172
554	20231116	103800	379052440	15490	15510	15510	15490	198
555	20231116	103700	375983960	15510	15510	15510	15490	337
556	20231116	103600	370758430	15510	15500	15510	15500	1227
557	20231116	103500	351738690	15480	15480	15480	15480	332
558	20231116	103400	346599330	15490	15470	15490	15470	564
559	20231116	103300	337864990	15470	15460	15470	15460	377
560	20231116	103200	332035280	15480	15460	15480	15450	439
561	20231116	103100	325247370	15460	15460	15460	15450	84
562	20231116	103000	323948760	15460	15460	15470	15440	570
563	20231116	102900	315139190	15450	15470	15480	15450	2367
564	20231116	102800	278556380	15470	15490	15490	15470	562
565	20231116	102700	269859140	15490	15460	15490	15460	587
566	20231116	102600	260780810	15450	15460	15460	15450	1007
567	20231116	102500	245217290	15460	15470	15480	15460	464
568	20231116	102400	238039750	15470	15470	15470	15470	215
569	20231116	102300	234713700	15480	15470	15480	15470	208
570	20231116	102200	231494900	15460	15460	15460	15450	349
571	20231116	102100	226101340	15460	15470	15470	15460	641
572	20231116	102000	216191260	15470	15480	15480	15470	789
573	20231116	101900	203980650	15490	15470	15490	15470	237
574	20231116	101800	200311360	15470	15480	15480	15470	233
575	20231116	101700	196706520	15470	15470	15470	15470	321
576	20231116	101600	191740650	15470	15470	15480	15460	356
577	20231116	101500	186233970	15490	15450	15490	15450	1191
578	20231116	101400	167819460	15450	15460	15460	15450	684
579	20231116	101300	157247690	15460	15480	15480	15460	791
580	20231116	101200	145016190	15470	15490	15490	15470	624
581	20231116	101100	135357610	15490	15490	15500	15490	275
582	20231116	101000	131097490	15490	15510	15510	15480	390
583	20231116	100900	125055580	15500	15500	15510	15480	296
584	20231116	100800	120470920	15500	15480	15510	15480	486
585	20231116	100700	112939770	15460	15460	15520	15460	306
586	20231116	100600	108207660	15450	15450	15450	15450	0
587	20231116	100500	108207660	15450	15530	15530	15450	3625
588	20231116	100400	52171560	15520	15590	15590	15520	1829
589	20231116	100300	23727460	15630	15610	15630	15600	838
590	20231116	100200	10650850	15600	15600	15600	15600	0
591	20231116	100100	10650850	15600	15610	15610	15600	100
592	20231116	100000	9090800	15600	15620	15620	15600	582