KissMeData/023590/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190400	548616020	17780	17780	17780	17780	299
3	20231116	190300	548616020	17780	17780	17780	17780	0
4	20231116	190200	548616020	17780	17780	17780	17780	0
5	20231116	190100	548616020	17780	17780	17780	17780	0
6	20231116	190000	548616020	17780	17780	17780	17780	0
7	20231116	185900	548616020	17780	17780	17780	17780	0
8	20231116	185800	548616020	17780	17780	17780	17780	0
9	20231116	185700	548616020	17780	17780	17780	17780	0
10	20231116	185600	548616020	17780	17780	17780	17780	0
11	20231116	185500	548616020	17780	17780	17780	17780	0
12	20231116	185400	548616020	17780	17780	17780	17780	0
13	20231116	185300	548616020	17780	17780	17780	17780	0
14	20231116	185200	548616020	17780	17780	17780	17780	0
15	20231116	185100	548616020	17780	17780	17780	17780	0
16	20231116	185000	548616020	17780	17780	17780	17780	0
17	20231116	184900	548616020	17780	17780	17780	17780	0
18	20231116	184800	548616020	17780	17780	17780	17780	0
19	20231116	184700	548616020	17780	17780	17780	17780	0
20	20231116	184600	548616020	17780	17780	17780	17780	0
21	20231116	184500	548616020	17780	17780	17780	17780	0
22	20231116	184400	548616020	17780	17780	17780	17780	0
23	20231116	184300	548616020	17780	17780	17780	17780	0
24	20231116	184200	548616020	17780	17780	17780	17780	0
25	20231116	184100	548616020	17780	17780	17780	17780	0
26	20231116	184000	548616020	17780	17780	17780	17780	0
27	20231116	183900	548616020	17780	17780	17780	17780	0
28	20231116	183800	548616020	17780	17780	17780	17780	0
29	20231116	183700	548616020	17780	17780	17780	17780	0
30	20231116	183600	548616020	17780	17780	17780	17780	0
31	20231116	183500	548616020	17780	17780	17780	17780	0
32	20231116	183400	548616020	17780	17780	17780	17780	299
33	20231116	183300	548616020	17780	17780	17780	17780	0
34	20231116	183200	548616020	17780	17780	17780	17780	0
35	20231116	183100	548616020	17780	17780	17780	17780	0
36	20231116	183000	548616020	17780	17780	17780	17780	0
37	20231116	182900	548616020	17780	17780	17780	17780	0
38	20231116	182800	548616020	17780	17780	17780	17780	0
39	20231116	182700	548616020	17780	17780	17780	17780	0
40	20231116	182600	548616020	17780	17780	17780	17780	0
41	20231116	182500	548616020	17780	17780	17780	17780	0
42	20231116	182400	548616020	17780	17780	17780	17780	0
43	20231116	182300	548616020	17780	17780	17780	17780	0
44	20231116	182200	548616020	17780	17780	17780	17780	0
45	20231116	182100	548616020	17780	17780	17780	17780	0
46	20231116	182000	548616020	17780	17780	17780	17780	0
47	20231116	181900	548616020	17780	17780	17780	17780	0
48	20231116	181800	548616020	17780	17780	17780	17780	0
49	20231116	181700	548616020	17780	17780	17780	17780	0
50	20231116	181600	548616020	17780	17780	17780	17780	0
51	20231116	181500	548616020	17780	17780	17780	17780	0
52	20231116	181400	548616020	17780	17780	17780	17780	0
53	20231116	181300	548616020	17780	17780	17780	17780	0
54	20231116	181200	548616020	17780	17780	17780	17780	0
55	20231116	181100	548616020	17780	17780	17780	17780	0
56	20231116	181000	548616020	17780	17780	17780	17780	0
57	20231116	180900	548616020	17780	17780	17780	17780	0
58	20231116	180800	548616020	17780	17780	17780	17780	0
59	20231116	180700	548616020	17780	17780	17780	17780	0
60	20231116	180600	548616020	17780	17780	17780	17780	0
61	20231116	180500	548616020	17780	17780	17780	17780	0
62	20231116	180400	548616020	17780	17780	17780	17780	299
63	20231116	180300	548616020	17780	17780	17780	17780	0
64	20231116	180200	548616020	17780	17780	17780	17780	0
65	20231116	180100	548616020	17780	17780	17780	17780	0
66	20231116	180000	548616020	17780	17780	17780	17780	0
67	20231116	175900	548616020	17780	17780	17780	17780	0
68	20231116	175800	548616020	17780	17780	17780	17780	0
69	20231116	175700	548616020	17780	17780	17780	17780	0
70	20231116	175600	548616020	17780	17780	17780	17780	0
71	20231116	175500	548616020	17780	17780	17780	17780	0
72	20231116	175400	548616020	17780	17780	17780	17780	0
73	20231116	175300	548616020	17780	17780	17780	17780	0
74	20231116	175200	548616020	17780	17780	17780	17780	0
75	20231116	175100	548616020	17780	17780	17780	17780	0
76	20231116	175000	548616020	17780	17780	17780	17780	0
77	20231116	174900	548616020	17780	17780	17780	17780	0
78	20231116	174800	548616020	17780	17780	17780	17780	0
79	20231116	174700	548616020	17780	17780	17780	17780	0
80	20231116	174600	548616020	17780	17780	17780	17780	0
81	20231116	174500	548616020	17780	17780	17780	17780	0
82	20231116	174400	548616020	17780	17780	17780	17780	0
83	20231116	174300	548616020	17780	17780	17780	17780	0
84	20231116	174200	548616020	17780	17780	17780	17780	0
85	20231116	174100	548616020	17780	17780	17780	17780	0
86	20231116	174000	548616020	17780	17780	17780	17780	0
87	20231116	173900	548616020	17780	17780	17780	17780	0
88	20231116	173800	548616020	17780	17780	17780	17780	0
89	20231116	173700	548616020	17780	17780	17780	17780	0
90	20231116	173600	548616020	17780	17780	17780	17780	0
91	20231116	173500	548616020	17780	17780	17780	17780	0
92	20231116	173400	548616020	17780	17780	17780	17780	299
93	20231116	173300	548616020	17780	17780	17780	17780	0
94	20231116	173200	548616020	17780	17780	17780	17780	0
95	20231116	173100	548616020	17780	17780	17780	17780	0
96	20231116	173000	548616020	17780	17780	17780	17780	0
97	20231116	172900	548616020	17780	17780	17780	17780	0
98	20231116	172800	548616020	17780	17780	17780	17780	0
99	20231116	172700	548616020	17780	17780	17780	17780	0
100	20231116	172600	548616020	17780	17780	17780	17780	0
101	20231116	172500	548616020	17780	17780	17780	17780	0
102	20231116	172400	548616020	17780	17780	17780	17780	0
103	20231116	172300	548616020	17780	17780	17780	17780	0
104	20231116	172200	548616020	17780	17780	17780	17780	0
105	20231116	172100	548616020	17780	17780	17780	17780	0
106	20231116	172000	548616020	17780	17780	17780	17780	0
107	20231116	171900	548616020	17780	17780	17780	17780	0
108	20231116	171800	548616020	17780	17780	17780	17780	0
109	20231116	171700	548616020	17780	17780	17780	17780	0
110	20231116	171600	548616020	17780	17780	17780	17780	0
111	20231116	171500	548616020	17780	17780	17780	17780	0
112	20231116	171400	548616020	17780	17780	17780	17780	0
113	20231116	171300	548616020	17780	17780	17780	17780	0
114	20231116	171200	548616020	17780	17780	17780	17780	0
115	20231116	171100	548616020	17780	17780	17780	17780	0
116	20231116	171000	548616020	17780	17780	17780	17780	0
117	20231116	170900	548616020	17780	17780	17780	17780	0
118	20231116	170800	548616020	17780	17780	17780	17780	0
119	20231116	170700	548616020	17780	17780	17780	17780	0
120	20231116	170600	548616020	17780	17780	17780	17780	0
121	20231116	170500	548616020	17780	17780	17780	17780	0
122	20231116	170400	548616020	17780	17780	17780	17780	299
123	20231116	170300	548616020	17780	17780	17780	17780	0
124	20231116	170200	548616020	17780	17780	17780	17780	0
125	20231116	170100	548616020	17780	17780	17780	17780	0
126	20231116	170000	548616020	17780	17780	17780	17780	0
127	20231116	165900	548616020	17780	17780	17780	17780	0
128	20231116	165800	548616020	17780	17780	17780	17780	0
129	20231116	165700	548616020	17780	17780	17780	17780	0
130	20231116	165600	548616020	17780	17780	17780	17780	0
131	20231116	165500	548616020	17780	17780	17780	17780	0
132	20231116	165400	548616020	17780	17780	17780	17780	0
133	20231116	165300	548616020	17780	17780	17780	17780	0
134	20231116	165200	548616020	17780	17780	17780	17780	0
135	20231116	165100	548616020	17780	17780	17780	17780	0
136	20231116	165000	548616020	17780	17780	17780	17780	0
137	20231116	164900	548616020	17780	17780	17780	17780	0
138	20231116	164800	548616020	17780	17780	17780	17780	0
139	20231116	164700	548616020	17780	17780	17780	17780	0
140	20231116	164600	548616020	17780	17780	17780	17780	0
141	20231116	164500	548616020	17780	17780	17780	17780	0
142	20231116	164400	548616020	17780	17780	17780	17780	0
143	20231116	164300	548616020	17780	17780	17780	17780	0
144	20231116	164200	548616020	17780	17780	17780	17780	0
145	20231116	164100	548616020	17780	17780	17780	17780	0
146	20231116	164000	548616020	17780	17780	17780	17780	0
147	20231116	163900	548616020	17780	17780	17780	17780	0
148	20231116	163800	548616020	17780	17780	17780	17780	0
149	20231116	163700	548616020	17780	17780	17780	17780	0
150	20231116	163600	548616020	17780	17780	17780	17780	0
151	20231116	163500	548616020	17780	17780	17780	17780	0
152	20231116	163400	548616020	17780	17780	17780	17780	299
153	20231116	163300	548616020	17780	17780	17780	17780	0
154	20231116	163200	548616020	17780	17780	17780	17780	0
155	20231116	163100	548616020	17780	17780	17780	17780	0
156	20231116	163000	548616020	17780	17780	17780	17780	299
157	20231116	162900	543299800	17810	17810	17810	17810	0
158	20231116	162800	543299800	17810	17810	17810	17810	0
159	20231116	162700	543299800	17810	17810	17810	17810	0
160	20231116	162600	543299800	17810	17810	17810	17810	0
161	20231116	162500	543299800	17810	17810	17810	17810	0
162	20231116	162400	543299800	17810	17810	17810	17810	0
163	20231116	162300	543299800	17810	17810	17810	17810	0
164	20231116	162200	543299800	17810	17810	17810	17810	0
165	20231116	162100	543299800	17810	17810	17810	17810	0
166	20231116	162000	543299800	17810	17810	17810	17810	0
167	20231116	161900	543299800	17810	17810	17810	17810	47
168	20231116	161800	542462730	17810	17810	17810	17810	14
169	20231116	161700	542213390	17800	17820	17820	17800	29
170	20231116	161600	541696810	17810	17810	17810	17810	461
171	20231116	161500	533486400	17820	17820	17820	17820	17
172	20231116	161400	533183460	17810	17820	17820	17810	120
173	20231116	161300	531046110	17810	17810	17810	17810	35
174	20231116	161200	530422760	17820	17820	17820	17820	16
175	20231116	161100	530137640	17820	17820	17820	17820	15
176	20231116	161000	529870340	17820	17820	17820	17820	2
177	20231116	160900	529834700	17810	17810	17820	17810	183
178	20231116	160800	526575330	17810	17810	17810	17810	16
179	20231116	160700	526290370	17800	17800	17800	17800	1
180	20231116	160600	526272570	17810	17810	17810	17810	13
181	20231116	160500	526041040	17810	17810	17810	17810	13
182	20231116	160400	525809510	17810	17810	17810	17810	0
183	20231116	160300	525809510	17810	17810	17810	17810	20
184	20231116	160200	525453310	17800	17800	17800	17800	15
185	20231116	160100	525186310	17800	17800	17800	17800	0
186	20231116	160000	525186310	17800	17800	17800	17800	14
187	20231116	155900	524937110	17810	17790	17810	17790	303
188	20231116	155800	519544330	17780	17780	17780	17780	211
189	20231116	155700	515792750	17790	17780	17790	17780	71
190	20231116	155600	514530220	17780	17790	17790	17780	37
191	20231116	155500	513872200	17790	17800	17800	17790	83
192	20231116	155400	512395480	17800	17800	17800	17800	0
193	20231116	155300	512395480	17800	17790	17800	17790	33
194	20231116	155200	511808280	17800	17800	17800	17800	1
195	20231116	155100	511790480	17800	17780	17800	17780	148
196	20231116	155000	509158800	17780	17780	17780	17780	16
197	20231116	154900	508874320	17780	17780	17780	17780	20
198	20231116	154800	508518720	17780	17780	17780	17780	60
199	20231116	154700	507451920	17780	17780	17780	17780	14
200	20231116	154600	507203000	17780	17780	17780	17780	14
201	20231116	154500	506954080	17780	17780	17780	17780	48
202	20231116	154400	506100640	17780	17780	17780	17780	16
203	20231116	154300	505816160	17780	17780	17780	17780	13
204	20231116	154200	505585020	17780	17790	17790	17780	154
205	20231116	154100	502845490	17780	17780	17780	17780	138
206	20231116	154000	500391850	17780	17770	17780	17770	22
207	20231116	153900	500000790	17770	17770	17770	17770	10
208	20231116	153800	499823090	17780	17780	17780	17780	16
209	20231116	153700	499538610	17780	17780	17780	17780	75
210	20231116	153600	498205110	17780	17780	17780	17780	1
211	20231116	153500	498187330	17790	17790	17790	17790	13
212	20231116	153400	497956060	17790	17790	17790	17790	19
213	20231116	153300	497618050	17790	17790	17790	17790	10
214	20231116	153200	497440150	17790	17790	17790	17790	16
215	20231116	153100	497155510	17780	17790	17790	17780	25
216	20231116	153000	496710770	17790	17780	17790	17780	22
217	20231116	152900	496319590	17780	17770	17780	17770	130
218	20231116	152800	494009390	17770	17770	17770	17770	12
219	20231116	152700	493796150	17760	17760	17760	17760	64
220	20231116	152600	492659510	17770	17770	17770	17770	28
221	20231116	152500	492161950	17770	17770	17770	17770	16
222	20231116	152400	491877630	17770	17770	17770	17770	17
223	20231116	152300	491575540	17770	17770	17770	17770	0
224	20231116	152200	491575540	17770	17770	17770	17770	133
225	20231116	152100	489212130	17770	17770	17770	17770	17
226	20231116	152000	488910040	17760	17760	17760	17760	0
227	20231116	151900	488910040	17760	17750	17760	17750	21
228	20231116	151800	488537180	17740	17750	17750	17740	40
229	20231116	151700	487827490	17750	17750	17750	17750	0
230	20231116	151600	487827490	17750	17750	17750	17750	17
231	20231116	151500	487525740	17750	17750	17750	17750	13
232	20231116	151400	487294990	17750	17750	17750	17750	2
233	20231116	151300	487259490	17740	17740	17740	17740	17
234	20231116	151200	486957910	17710	17710	17710	17710	0
235	20231116	151100	486957910	17710	17740	17740	17710	252
236	20231116	151000	482494080	17740	17740	17740	17740	12
237	20231116	150900	482281200	17730	17730	17730	17730	18
238	20231116	150800	481962060	17720	17720	17720	17720	1
239	20231116	150700	481944340	17720	17720	17720	17720	7
240	20231116	150600	481820300	17720	17720	17720	17720	14
241	20231116	150500	481572220	17710	17710	17710	17710	0
242	20231116	150400	481572220	17710	17710	17710	17710	0
243	20231116	150300	481572220	17710	17710	17710	17710	97
244	20231116	150200	479854350	17710	17710	17710	17710	49
245	20231116	150100	478986560	17710	17720	17720	17710	89
246	20231116	150000	477410170	17720	17700	17720	17700	19
247	20231116	145900	477073550	17710	17730	17730	17710	255
248	20231116	145800	472556470	17740	17750	17750	17740	229
249	20231116	145700	468491820	17760	17760	17770	17760	146
250	20231116	145600	465898700	17770	17770	17770	17770	25
251	20231116	145500	465454450	17770	17780	17780	17770	59
252	20231116	145400	464405920	17780	17780	17780	17770	121
253	20231116	145300	462255510	17790	17790	17790	17790	43
254	20231116	145200	461490540	17780	17780	17780	17780	14
255	20231116	145100	461241620	17770	17770	17770	17770	10
256	20231116	145000	461063920	17760	17780	17780	17760	211
257	20231116	144900	457314120	17780	17780	17780	17780	17
258	20231116	144800	457011860	17780	17760	17780	17760	42
259	20231116	144700	456265600	17780	17780	17780	17780	1
260	20231116	144600	456247820	17750	17790	17790	17750	105
261	20231116	144500	454381900	17790	17790	17790	17790	29
262	20231116	144400	453865990	17790	17790	17790	17790	54
263	20231116	144300	452905330	17780	17790	17790	17780	46
264	20231116	144200	452087030	17790	17790	17790	17790	10
265	20231116	144100	451909130	17790	17790	17790	17790	90
266	20231116	144000	450308030	17780	17790	17790	17780	35
267	20231116	143900	449685480	17780	17790	17790	17780	11
268	20231116	143800	449489800	17790	17790	17790	17790	25
269	20231116	143700	449045050	17790	17780	17790	17780	35
270	20231116	143600	448422720	17770	17770	17770	17770	112
271	20231116	143500	446432480	17770	17770	17770	17770	24
272	20231116	143400	446006000	17770	17770	17770	17770	27
273	20231116	143300	445526210	17770	17770	17770	17770	10
274	20231116	143200	445348510	17770	17770	17770	17770	13
275	20231116	143100	445117500	17760	17760	17760	17760	10
276	20231116	143000	444939900	17750	17750	17750	17750	10
277	20231116	142900	444762400	17740	17740	17740	17740	150
278	20231116	142800	442101400	17780	17750	17780	17750	1047
279	20231116	142700	423496860	17750	17750	17750	17750	10
280	20231116	142600	423319360	17750	17750	17750	17750	32
281	20231116	142500	422751360	17750	17750	17750	17750	26
282	20231116	142400	422289860	17750	17750	17750	17750	10
283	20231116	142300	422112360	17750	17740	17750	17740	22
284	20231116	142200	421721960	17750	17750	17750	17750	36
285	20231116	142100	421082960	17750	17750	17750	17750	11
286	20231116	142000	420887710	17740	17740	17740	17740	25
287	20231116	141900	420444210	17740	17740	17740	17730	32
288	20231116	141800	419876630	17740	17740	17740	17740	24
289	20231116	141700	419450870	17740	17740	17740	17740	10
290	20231116	141600	419273470	17740	17750	17750	17730	101
291	20231116	141500	417481810	17750	17750	17750	17750	45
292	20231116	141400	416683060	17740	17740	17740	17740	14
293	20231116	141300	416434700	17740	17740	17740	17740	18
294	20231116	141200	416115380	17740	17720	17740	17720	11
295	20231116	141100	415920260	17720	17720	17720	17720	575
296	20231116	141000	405731260	17730	17730	17740	17730	1588
297	20231116	140900	377575010	17730	17730	17730	17730	113
298	20231116	140800	375571520	17730	17730	17730	17730	0
299	20231116	140700	375571520	17730	17720	17730	17720	18
300	20231116	140600	375252410	17730	17730	17730	17730	25
301	20231116	140500	374809160	17720	17720	17720	17720	4
302	20231116	140400	374738280	17730	17730	17730	17730	44
303	20231116	140300	373958160	17730	17730	17730	17730	13
304	20231116	140200	373727670	17720	17720	17720	17720	0
305	20231116	140100	373727670	17720	17700	17730	17700	3453
306	20231116	140000	312606540	17700	17700	17700	17700	44
307	20231116	135900	311827740	17700	17700	17700	17700	0
308	20231116	135800	311827740	17700	17700	17700	17700	44
309	20231116	135700	311048940	17700	17700	17700	17700	40
310	20231116	135600	310340940	17700	17700	17700	17700	0
311	20231116	135500	310340940	17700	17700	17700	17700	76
312	20231116	135400	308995740	17700	17690	17700	17690	50
313	20231116	135300	308110790	17700	17700	17700	17700	12
314	20231116	135200	307898390	17690	17690	17690	17690	0
315	20231116	135100	307898390	17690	17690	17690	17690	52
316	20231116	135000	306978510	17690	17690	17690	17690	40
317	20231116	134900	306270910	17690	17680	17690	17680	65
318	20231116	134800	305121260	17690	17690	17690	17690	27
319	20231116	134700	304643630	17690	17690	17690	17690	24
320	20231116	134600	304219070	17690	17700	17700	17690	96
321	20231116	134500	302520740	17700	17700	17700	17700	23
322	20231116	134400	302113640	17700	17700	17700	17700	13
323	20231116	134300	301883540	17700	17700	17700	17700	18
324	20231116	134200	301564940	17690	17700	17700	17690	30
325	20231116	134100	301034040	17700	17700	17700	17700	14
326	20231116	134000	300786240	17690	17690	17690	17690	37
327	20231116	133900	300131710	17690	17690	17690	17690	12
328	20231116	133800	299919430	17690	17700	17700	17690	30
329	20231116	133700	299388590	17700	17700	17700	17700	2
330	20231116	133600	299353190	17700	17690	17700	17690	123
331	20231116	133500	297177090	17700	17700	17700	17700	44
332	20231116	133400	296398290	17700	17700	17700	17700	5
333	20231116	133300	296309790	17700	17690	17700	17690	14
334	20231116	133200	296062000	17700	17700	17700	17700	18
335	20231116	133100	295743400	17690	17700	17700	17690	60
336	20231116	133000	294681810	17700	17690	17700	17690	27
337	20231116	132900	294204130	17700	17700	17700	17700	23
338	20231116	132800	293797030	17700	17700	17700	17700	24
339	20231116	132700	293372230	17700	17700	17700	17700	40
340	20231116	132600	292664230	17700	17700	17700	17700	28
341	20231116	132500	292168630	17700	17700	17700	17700	25
342	20231116	132400	291726130	17700	17700	17700	17700	12
343	20231116	132300	291513730	17700	17700	17700	17700	25
344	20231116	132200	291071230	17700	17700	17700	17700	24
345	20231116	132100	290646430	17700	17700	17700	17700	47
346	20231116	132000	289814530	17700	17700	17700	17700	23
347	20231116	131900	289407430	17700	17700	17700	17700	23
348	20231116	131800	289000330	17700	17700	17700	17700	2
349	20231116	131700	288964930	17690	17700	17700	17690	54
350	20231116	131600	288009530	17690	17690	17690	17690	60
351	20231116	131500	286948130	17690	17690	17690	17690	10
352	20231116	131400	286771230	17690	17690	17690	17690	38
353	20231116	131300	286099010	17690	17690	17690	17690	35
354	20231116	131200	285479860	17690	17690	17690	17690	10
355	20231116	131100	285302960	17690	17690	17690	17690	26
356	20231116	131000	284843020	17680	17660	17680	17660	24
357	20231116	130900	284418940	17660	17680	17680	17660	16
358	20231116	130800	284136180	17680	17680	17690	17680	37
359	20231116	130700	283482010	17690	17680	17690	17680	100
360	20231116	130600	281713340	17640	17640	17640	17640	0
361	20231116	130500	281713340	17640	17660	17660	17640	200
362	20231116	130400	278183130	17660	17670	17670	17660	120
363	20231116	130300	276063620	17690	17680	17690	17680	16
364	20231116	130200	275780720	17680	17670	17680	17670	60
365	20231116	130100	274720030	17670	17670	17670	17670	66
366	20231116	130000	273553810	17670	17670	17670	17670	26
367	20231116	125900	273094390	17670	17670	17670	17670	10
368	20231116	125800	272917690	17670	17670	17670	17670	12
369	20231116	125700	272705650	17660	17660	17660	17660	7
370	20231116	125600	272582030	17660	17660	17660	17660	10
371	20231116	125500	272405430	17660	17650	17660	17650	33
372	20231116	125400	271822860	17660	17660	17660	17660	41
373	20231116	125300	271098800	17660	17670	17670	17660	240
374	20231116	125200	266860300	17670	17670	17670	17660	36
375	20231116	125100	266224240	17670	17670	17670	17670	24
376	20231116	125000	265800160	17670	17670	17670	17670	10
377	20231116	124900	265623460	17670	17670	17670	17660	25
378	20231116	124800	265181720	17660	17660	17660	17660	456
379	20231116	124700	257128760	17660	17660	17660	17660	23
380	20231116	124600	256722580	17660	17660	17660	17660	41
381	20231116	124500	255998520	17650	17650	17650	17650	17
382	20231116	124400	255698470	17650	17650	17650	17650	23
383	20231116	124300	255292520	17640	17640	17640	17640	0
384	20231116	124200	255292520	17640	17650	17650	17640	71
385	20231116	124100	254039870	17650	17650	17650	17650	22
386	20231116	124000	253651570	17650	17650	17650	17650	19
387	20231116	123900	253316220	17650	17640	17650	17640	17
388	20231116	123800	253016210	17650	17640	17650	17640	42
389	20231116	123700	252275320	17630	17630	17630	17630	5
390	20231116	123600	252187170	17640	17640	17640	17640	32
391	20231116	123500	251622690	17640	17640	17640	17640	24
392	20231116	123400	251199330	17630	17630	17630	17630	0
393	20231116	123300	251199330	17630	17630	17630	17630	20
394	20231116	123200	250846730	17630	17630	17630	17630	47
395	20231116	123100	250018120	17630	17630	17630	17630	12
396	20231116	123000	249806560	17630	17630	17630	17630	33
397	20231116	122900	249224770	17630	17630	17630	17630	20
398	20231116	122800	248872170	17630	17630	17630	17630	9
399	20231116	122700	248713500	17630	17630	17630	17630	59
400	20231116	122600	247673330	17630	17640	17640	17630	17
401	20231116	122500	247373490	17640	17640	17640	17640	9
402	20231116	122400	247214730	17640	17630	17640	17630	15
403	20231116	122300	246950170	17620	17620	17620	17620	4
404	20231116	122200	246879690	17630	17630	17630	17630	9
405	20231116	122100	246721020	17640	17630	17640	17630	28
406	20231116	122000	246227200	17630	17630	17630	17630	8
407	20231116	121900	246086160	17620	17630	17630	17620	18
408	20231116	121800	245768860	17620	17620	17620	17620	4
409	20231116	121700	245698380	17620	17640	17640	17620	819
410	20231116	121600	231259530	17650	17640	17650	17630	26
411	20231116	121500	230800860	17630	17630	17630	17630	40
412	20231116	121400	230095660	17640	17640	17640	17640	41
413	20231116	121300	229372420	17650	17640	17650	17640	32
414	20231116	121200	228807660	17650	17640	17650	17640	11
415	20231116	121100	228613530	17640	17640	17640	17640	10
416	20231116	121000	228437130	17650	17640	17650	17640	14
417	20231116	120900	228190160	17620	17620	17620	17620	0
418	20231116	120800	228190160	17620	17620	17620	17620	20
419	20231116	120700	227837760	17620	17620	17620	17620	281
420	20231116	120600	222886540	17620	17620	17620	17620	0
421	20231116	120500	222886540	17620	17620	17620	17620	17
422	20231116	120400	222587000	17620	17620	17620	17620	15
423	20231116	120300	222322700	17620	17620	17620	17620	0
424	20231116	120200	222322700	17620	17600	17620	17600	21
425	20231116	120100	221952840	17610	17600	17610	17600	3
426	20231116	120000	221900030	17600	17600	17600	17600	0
427	20231116	115900	221900030	17600	17600	17600	17600	11
428	20231116	115800	221706430	17600	17600	17600	17600	2
429	20231116	115700	221671230	17590	17590	17590	17590	0
430	20231116	115600	221671230	17590	17580	17590	17580	61
431	20231116	115500	220598710	17590	17610	17610	17590	262
432	20231116	115400	215987730	17600	17600	17600	17600	0
433	20231116	115300	215987730	17600	17610	17610	17600	93
434	20231116	115200	214350340	17610	17610	17620	17610	41
435	20231116	115100	213628050	17620	17610	17620	17610	4
436	20231116	115000	213557600	17600	17600	17600	17600	0
437	20231116	114900	213557600	17600	17600	17600	17600	1
438	20231116	114800	213540000	17590	17590	17590	17590	17
439	20231116	114700	213240970	17590	17590	17590	17590	0
440	20231116	114600	213240970	17590	17580	17590	17580	33
441	20231116	114500	212660570	17590	17590	17590	17590	13
442	20231116	114400	212431900	17590	17590	17590	17590	0
443	20231116	114300	212431900	17590	17590	17590	17590	0
444	20231116	114200	212431900	17590	17590	17590	17590	0
445	20231116	114100	212431900	17590	17590	17590	17590	0
446	20231116	114000	212431900	17590	17580	17590	17550	9
447	20231116	113900	212273680	17550	17580	17580	17550	131
448	20231116	113800	209974170	17560	17610	17610	17560	39
449	20231116	113700	209289040	17570	17560	17570	17560	30
450	20231116	113600	208761950	17570	17560	17570	17560	16
451	20231116	113500	208480980	17560	17560	17560	17560	1
452	20231116	113400	208463420	17550	17550	17550	17550	5
453	20231116	113300	208375670	17550	17550	17550	17550	11
454	20231116	113200	208182620	17530	17560	17560	17530	68
455	20231116	113100	206988960	17560	17560	17560	17560	0
456	20231116	113000	206988960	17560	17560	17560	17560	1
457	20231116	112900	206971400	17490	17490	17490	17490	3
458	20231116	112800	206918930	17490	17490	17490	17490	2
459	20231116	112700	206883950	17490	17490	17490	17490	18
460	20231116	112600	206569130	17490	17490	17490	17490	12
461	20231116	112500	206359250	17490	17490	17490	17490	1
462	20231116	112400	206341760	17470	17470	17470	17470	0
463	20231116	112300	206341760	17470	17470	17470	17470	0
464	20231116	112200	206341760	17470	17470	17470	17470	3
465	20231116	112100	206289350	17490	17480	17490	17480	114
466	20231116	112000	204295720	17460	17460	17460	17460	46
467	20231116	111900	203492560	17460	17460	17460	17460	355
468	20231116	111800	197294260	17460	17460	17460	17460	3
469	20231116	111700	197241880	17470	17470	17470	17470	2
470	20231116	111600	197206940	17470	17470	17470	17470	1
471	20231116	111500	197189470	17450	17450	17450	17450	21
472	20231116	111400	196823020	17440	17440	17440	17440	21
473	20231116	111300	196456780	17440	17410	17440	17410	34
474	20231116	111200	195863930	17400	17420	17420	17400	51
475	20231116	111100	194976410	17410	17410	17410	17410	0
476	20231116	111000	194976410	17410	17410	17410	17410	0
477	20231116	110900	194976410	17410	17410	17410	17410	0
478	20231116	110800	194976410	17410	17420	17420	17410	41
479	20231116	110700	194262590	17410	17420	17420	17410	40
480	20231116	110600	193565800	17420	17420	17420	17420	0
481	20231116	110500	193565800	17420	17420	17420	17420	0
482	20231116	110400	193565800	17420	17420	17420	17420	0
483	20231116	110300	193565800	17420	17420	17420	17420	0
484	20231116	110200	193565800	17420	17420	17420	17420	59
485	20231116	110100	192538020	17440	17440	17440	17440	2
486	20231116	110000	192503140	17440	17440	17440	17440	1
487	20231116	105900	192485700	17420	17420	17420	17420	0
488	20231116	105800	192485700	17420	17420	17420	17420	0
489	20231116	105700	192485700	17420	17420	17420	17420	0
490	20231116	105600	192485700	17420	17420	17420	17420	18
491	20231116	105500	192172140	17430	17430	17430	17430	57
492	20231116	105400	191178630	17420	17420	17420	17420	0
493	20231116	105300	191178630	17420	17420	17420	17420	0
494	20231116	105200	191178630	17420	17420	17420	17420	1
495	20231116	105100	191161210	17420	17460	17460	17420	99
496	20231116	105000	189435050	17470	17470	17470	17470	1
497	20231116	104900	189417580	17470	17470	17470	17470	0
498	20231116	104800	189417580	17470	17470	17470	17470	0
499	20231116	104700	189417580	17470	17470	17470	17470	63
500	20231116	104600	188316970	17470	17470	17470	17470	0
501	20231116	104500	188316970	17470	17460	17470	17460	32
502	20231116	104400	187758240	17460	17460	17460	17460	14
503	20231116	104300	187513800	17440	17430	17440	17430	41
504	20231116	104200	186798930	17430	17430	17430	17430	0
505	20231116	104100	186798930	17430	17430	17430	17430	3
506	20231116	104000	186746640	17420	17410	17420	17410	21
507	20231116	103900	186380910	17410	17420	17420	17410	49
508	20231116	103800	185527540	17420	17430	17430	17420	9
509	20231116	103700	185370740	17430	17430	17430	17430	0
510	20231116	103600	185370740	17430	17470	17470	17430	24
511	20231116	103500	184952050	17470	17470	17470	17470	4
512	20231116	103400	184882170	17480	17480	17480	17480	10
513	20231116	103300	184707370	17480	17480	17480	17480	0
514	20231116	103200	184707370	17480	17440	17480	17440	3
515	20231116	103100	184654970	17410	17410	17410	17410	3
516	20231116	103000	184602740	17410	17360	17410	17350	503
517	20231116	102900	175862700	17380	17400	17400	17360	1767
518	20231116	102800	145166280	17400	17410	17410	17400	201
519	20231116	102700	141668850	17390	17410	17410	17390	500
520	20231116	102600	132971140	17490	17500	17500	17400	1601
521	20231116	102500	105049340	17550	17510	17550	17510	368
522	20231116	102400	98605580	17490	17500	17500	17490	700
523	20231116	102300	86362190	17550	17550	17550	17550	0
524	20231116	102200	86362190	17550	17550	17570	17550	25
525	20231116	102100	85923340	17550	17480	17550	17470	450
526	20231116	102000	78057510	17500	17500	17500	17480	1029
527	20231116	101900	60061330	17510	17510	17510	17510	1
528	20231116	101800	60043820	17560	17560	17560	17510	627
529	20231116	101700	49058700	17560	17560	17560	17560	1
530	20231116	101600	49041140	17460	17450	17460	17450	101
531	20231116	101500	47278680	17570	17570	17570	17570	0
532	20231116	101400	47278680	17570	17500	17570	17500	194
533	20231116	101300	43870930	17410	17510	17510	17400	1084
534	20231116	101200	24982650	17500	17540	17540	17490	606
535	20231116	101100	14374640	17550	17550	17550	17550	6
536	20231116	101000	14269340	17550	17560	17560	17550	117
537	20231116	100900	12215710	17560	17560	17560	17560	295
538	20231116	100800	7035510	17620	17620	17620	17620	0
539	20231116	100700	7035510	17620	17630	17630	17540	74
540	20231116	100600	5737380	17540	17630	17680	17540	49
541	20231116	100500	4875430	17550	17550	17550	17550	13
542	20231116	100400	4647280	17540	17540	17540	17430	55
543	20231116	100300	3685430	17550	17550	17550	17550	22
544	20231116	100200	3299330	17560	17560	17560	17560	2
545	20231116	100100	3264210	17600	17600	17600	17600	0
546	20231116	100000	3264210	17600	17650	17650	17600	185