KissMeData/013580/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	185800	568380070	13720	13720	13720	13720	564
3	20231115	185700	568380070	13720	13720	13720	13720	0
4	20231115	185600	568380070	13720	13720	13720	13720	0
5	20231115	185500	568380070	13720	13720	13720	13720	0
6	20231115	185400	568380070	13720	13720	13720	13720	0
7	20231115	185300	568380070	13720	13720	13720	13720	0
8	20231115	185200	568380070	13720	13720	13720	13720	0
9	20231115	185100	568380070	13720	13720	13720	13720	0
10	20231115	185000	568380070	13720	13720	13720	13720	0
11	20231115	184900	568380070	13720	13720	13720	13720	0
12	20231115	184800	568380070	13720	13720	13720	13720	0
13	20231115	184700	568380070	13720	13720	13720	13720	0
14	20231115	184600	568380070	13720	13720	13720	13720	0
15	20231115	184500	568380070	13720	13720	13720	13720	0
16	20231115	184400	568380070	13720	13720	13720	13720	0
17	20231115	184300	568380070	13720	13720	13720	13720	0
18	20231115	184200	568380070	13720	13720	13720	13720	0
19	20231115	184100	568380070	13720	13720	13720	13720	0
20	20231115	184000	568380070	13720	13720	13720	13720	0
21	20231115	183900	568380070	13720	13720	13720	13720	0
22	20231115	183800	568380070	13720	13720	13720	13720	0
23	20231115	183700	568380070	13720	13720	13720	13720	0
24	20231115	183600	568380070	13720	13720	13720	13720	0
25	20231115	183500	568380070	13720	13720	13720	13720	0
26	20231115	183400	568380070	13720	13720	13720	13720	0
27	20231115	183300	568380070	13720	13720	13720	13720	0
28	20231115	183200	568380070	13720	13720	13720	13720	0
29	20231115	183100	568380070	13720	13720	13720	13720	0
30	20231115	183000	568380070	13720	13720	13720	13720	0
31	20231115	182900	568380070	13720	13720	13720	13720	0
32	20231115	182800	568380070	13720	13720	13720	13720	564
33	20231115	182700	568380070	13720	13720	13720	13720	0
34	20231115	182600	568380070	13720	13720	13720	13720	0
35	20231115	182500	568380070	13720	13720	13720	13720	0
36	20231115	182400	568380070	13720	13720	13720	13720	0
37	20231115	182300	568380070	13720	13720	13720	13720	0
38	20231115	182200	568380070	13720	13720	13720	13720	0
39	20231115	182100	568380070	13720	13720	13720	13720	0
40	20231115	182000	568380070	13720	13720	13720	13720	0
41	20231115	181900	568380070	13720	13720	13720	13720	0
42	20231115	181800	568380070	13720	13720	13720	13720	0
43	20231115	181700	568380070	13720	13720	13720	13720	0
44	20231115	181600	568380070	13720	13720	13720	13720	0
45	20231115	181500	568380070	13720	13720	13720	13720	0
46	20231115	181400	568380070	13720	13720	13720	13720	0
47	20231115	181300	568380070	13720	13720	13720	13720	0
48	20231115	181200	568380070	13720	13720	13720	13720	0
49	20231115	181100	568380070	13720	13720	13720	13720	0
50	20231115	181000	568380070	13720	13720	13720	13720	0
51	20231115	180900	568380070	13720	13720	13720	13720	0
52	20231115	180800	568380070	13720	13720	13720	13720	0
53	20231115	180700	568380070	13720	13720	13720	13720	0
54	20231115	180600	568380070	13720	13720	13720	13720	0
55	20231115	180500	568380070	13720	13720	13720	13720	0
56	20231115	180400	568380070	13720	13720	13720	13720	0
57	20231115	180300	568380070	13720	13720	13720	13720	0
58	20231115	180200	568380070	13720	13720	13720	13720	0
59	20231115	180100	568380070	13720	13720	13720	13720	0
60	20231115	180000	568380070	13720	13720	13720	13720	0
61	20231115	175900	568380070	13720	13720	13720	13720	0
62	20231115	175800	568380070	13720	13720	13720	13720	564
63	20231115	175700	568380070	13720	13720	13720	13720	0
64	20231115	175600	568380070	13720	13720	13720	13720	0
65	20231115	175500	568380070	13720	13720	13720	13720	0
66	20231115	175400	568380070	13720	13720	13720	13720	0
67	20231115	175300	568380070	13720	13720	13720	13720	0
68	20231115	175200	568380070	13720	13720	13720	13720	0
69	20231115	175100	568380070	13720	13720	13720	13720	0
70	20231115	175000	568380070	13720	13720	13720	13720	0
71	20231115	174900	568380070	13720	13720	13720	13720	0
72	20231115	174800	568380070	13720	13720	13720	13720	0
73	20231115	174700	568380070	13720	13720	13720	13720	0
74	20231115	174600	568380070	13720	13720	13720	13720	0
75	20231115	174500	568380070	13720	13720	13720	13720	0
76	20231115	174400	568380070	13720	13720	13720	13720	0
77	20231115	174300	568380070	13720	13720	13720	13720	0
78	20231115	174200	568380070	13720	13720	13720	13720	0
79	20231115	174100	568380070	13720	13720	13720	13720	0
80	20231115	174000	568380070	13720	13720	13720	13720	0
81	20231115	173900	568380070	13720	13720	13720	13720	0
82	20231115	173800	568380070	13720	13720	13720	13720	0
83	20231115	173700	568380070	13720	13720	13720	13720	0
84	20231115	173600	568380070	13720	13720	13720	13720	0
85	20231115	173500	568380070	13720	13720	13720	13720	0
86	20231115	173400	568380070	13720	13720	13720	13720	0
87	20231115	173300	568380070	13720	13720	13720	13720	0
88	20231115	173200	568380070	13720	13720	13720	13720	0
89	20231115	173100	568380070	13720	13720	13720	13720	0
90	20231115	173000	568380070	13720	13720	13720	13720	0
91	20231115	172900	568380070	13720	13720	13720	13720	0
92	20231115	172800	568380070	13720	13720	13720	13720	564
93	20231115	172700	568380070	13720	13720	13720	13720	0
94	20231115	172600	568380070	13720	13720	13720	13720	0
95	20231115	172500	568380070	13720	13720	13720	13720	0
96	20231115	172400	568380070	13720	13720	13720	13720	0
97	20231115	172300	568380070	13720	13720	13720	13720	0
98	20231115	172200	568380070	13720	13720	13720	13720	0
99	20231115	172100	568380070	13720	13720	13720	13720	0
100	20231115	172000	568380070	13720	13720	13720	13720	0
101	20231115	171900	568380070	13720	13720	13720	13720	0
102	20231115	171800	568380070	13720	13720	13720	13720	0
103	20231115	171700	568380070	13720	13720	13720	13720	0
104	20231115	171600	568380070	13720	13720	13720	13720	0
105	20231115	171500	568380070	13720	13720	13720	13720	0
106	20231115	171400	568380070	13720	13720	13720	13720	0
107	20231115	171300	568380070	13720	13720	13720	13720	0
108	20231115	171200	568380070	13720	13720	13720	13720	0
109	20231115	171100	568380070	13720	13720	13720	13720	0
110	20231115	171000	568380070	13720	13720	13720	13720	0
111	20231115	170900	568380070	13720	13720	13720	13720	0
112	20231115	170800	568380070	13720	13720	13720	13720	0
113	20231115	170700	568380070	13720	13720	13720	13720	0
114	20231115	170600	568380070	13720	13720	13720	13720	0
115	20231115	170500	568380070	13720	13720	13720	13720	0
116	20231115	170400	568380070	13720	13720	13720	13720	0
117	20231115	170300	568380070	13720	13720	13720	13720	0
118	20231115	170200	568380070	13720	13720	13720	13720	0
119	20231115	170100	568380070	13720	13720	13720	13720	0
120	20231115	170000	568380070	13720	13720	13720	13720	0
121	20231115	165900	568380070	13720	13720	13720	13720	0
122	20231115	165800	568380070	13720	13720	13720	13720	564
123	20231115	165700	568380070	13720	13720	13720	13720	0
124	20231115	165600	568380070	13720	13720	13720	13720	0
125	20231115	165500	568380070	13720	13720	13720	13720	0
126	20231115	165400	568380070	13720	13720	13720	13720	0
127	20231115	165300	568380070	13720	13720	13720	13720	0
128	20231115	165200	568380070	13720	13720	13720	13720	0
129	20231115	165100	568380070	13720	13720	13720	13720	0
130	20231115	165000	568380070	13720	13720	13720	13720	0
131	20231115	164900	568380070	13720	13720	13720	13720	0
132	20231115	164800	568380070	13720	13720	13720	13720	0
133	20231115	164700	568380070	13720	13720	13720	13720	0
134	20231115	164600	568380070	13720	13720	13720	13720	0
135	20231115	164500	568380070	13720	13720	13720	13720	0
136	20231115	164400	568380070	13720	13720	13720	13720	0
137	20231115	164300	568380070	13720	13720	13720	13720	0
138	20231115	164200	568380070	13720	13720	13720	13720	0
139	20231115	164100	568380070	13720	13720	13720	13720	0
140	20231115	164000	568380070	13720	13720	13720	13720	0
141	20231115	163900	568380070	13720	13720	13720	13720	0
142	20231115	163800	568380070	13720	13720	13720	13720	0
143	20231115	163700	568380070	13720	13720	13720	13720	0
144	20231115	163600	568380070	13720	13720	13720	13720	0
145	20231115	163500	568380070	13720	13720	13720	13720	0
146	20231115	163400	568380070	13720	13720	13720	13720	0
147	20231115	163300	568380070	13720	13720	13720	13720	0
148	20231115	163200	568380070	13720	13720	13720	13720	0
149	20231115	163100	568380070	13720	13720	13720	13720	0
150	20231115	163000	568380070	13720	13720	13720	13720	0
151	20231115	162900	568380070	13720	13720	13720	13720	0
152	20231115	162800	568380070	13720	13720	13720	13720	564
153	20231115	162700	568380070	13720	13720	13720	13720	0
154	20231115	162600	568380070	13720	13720	13720	13720	0
155	20231115	162500	568380070	13720	13720	13720	13720	0
156	20231115	162400	568380070	13720	13720	13720	13720	0
157	20231115	162300	568380070	13720	13720	13720	13720	0
158	20231115	162200	568380070	13720	13720	13720	13720	0
159	20231115	162100	568380070	13720	13720	13720	13720	0
160	20231115	162000	568380070	13720	13720	13720	13720	0
161	20231115	161900	568380070	13720	13720	13720	13720	0
162	20231115	161800	568380070	13720	13720	13720	13720	0
163	20231115	161700	568380070	13720	13720	13720	13720	0
164	20231115	161600	568380070	13720	13720	13720	13720	0
165	20231115	161500	568380070	13720	13720	13720	13720	0
166	20231115	161400	568380070	13720	13720	13720	13720	0
167	20231115	161300	568380070	13720	13720	13720	13720	0
168	20231115	161200	568380070	13720	13720	13720	13720	0
169	20231115	161100	568380070	13720	13720	13720	13720	0
170	20231115	161000	568380070	13720	13720	13720	13720	0
171	20231115	160900	568380070	13720	13720	13720	13720	0
172	20231115	160800	568380070	13720	13720	13720	13720	0
173	20231115	160700	568380070	13720	13720	13720	13720	0
174	20231115	160600	568380070	13720	13720	13720	13720	0
175	20231115	160500	568380070	13720	13720	13720	13720	0
176	20231115	160400	568380070	13720	13720	13720	13720	0
177	20231115	160300	568380070	13720	13720	13720	13720	0
178	20231115	160200	568380070	13720	13720	13720	13720	0
179	20231115	160100	568380070	13720	13720	13720	13720	0
180	20231115	160000	568380070	13720	13720	13720	13720	0
181	20231115	155900	568380070	13720	13720	13720	13720	0
182	20231115	155800	568380070	13720	13720	13720	13720	564
183	20231115	155700	568380070	13720	13720	13720	13720	0
184	20231115	155600	568380070	13720	13720	13720	13720	0
185	20231115	155500	568380070	13720	13720	13720	13720	0
186	20231115	155400	568380070	13720	13720	13720	13720	0
187	20231115	155300	568380070	13720	13720	13720	13720	0
188	20231115	155200	568380070	13720	13720	13720	13720	0
189	20231115	155100	568380070	13720	13720	13720	13720	0
190	20231115	155000	568380070	13720	13720	13720	13720	0
191	20231115	154900	568380070	13720	13720	13720	13720	0
192	20231115	154800	568380070	13720	13720	13720	13720	0
193	20231115	154700	568380070	13720	13720	13720	13720	0
194	20231115	154600	568380070	13720	13720	13720	13720	0
195	20231115	154500	568380070	13720	13720	13720	13720	0
196	20231115	154400	568380070	13720	13720	13720	13720	0
197	20231115	154300	568380070	13720	13720	13720	13720	0
198	20231115	154200	568380070	13720	13720	13720	13720	0
199	20231115	154100	568380070	13720	13720	13720	13720	0
200	20231115	154000	568380070	13720	13720	13720	13720	0
201	20231115	153900	568380070	13720	13720	13720	13720	0
202	20231115	153800	568380070	13720	13720	13720	13720	0
203	20231115	153700	568380070	13720	13720	13720	13720	0
204	20231115	153600	568380070	13720	13720	13720	13720	0
205	20231115	153500	568380070	13720	13720	13720	13720	0
206	20231115	153400	568380070	13720	13720	13720	13720	0
207	20231115	153300	568380070	13720	13720	13720	13720	0
208	20231115	153200	568380070	13720	13720	13720	13720	0
209	20231115	153100	568380070	13720	13720	13720	13720	0
210	20231115	153000	568380070	13720	13720	13720	13720	564
211	20231115	152900	560641990	13700	13700	13700	13700	0
212	20231115	152800	560641990	13700	13700	13700	13700	0
213	20231115	152700	560641990	13700	13700	13700	13700	0
214	20231115	152600	560641990	13700	13700	13700	13700	0
215	20231115	152500	560641990	13700	13700	13700	13700	0
216	20231115	152400	560641990	13700	13700	13700	13700	0
217	20231115	152300	560641990	13700	13700	13700	13700	0
218	20231115	152200	560641990	13700	13700	13700	13700	0
219	20231115	152100	560641990	13700	13700	13700	13700	0
220	20231115	152000	560641990	13700	13700	13700	13700	0
221	20231115	151900	560641990	13700	13700	13700	13700	1
222	20231115	151800	560628290	13690	13690	13690	13690	19
223	20231115	151700	560368180	13670	13670	13670	13670	2
224	20231115	151600	560340840	13680	13680	13680	13680	9
225	20231115	151500	560217720	13690	13690	13690	13690	1
226	20231115	151400	560204030	13660	13660	13660	13660	0
227	20231115	151300	560204030	13660	13660	13660	13660	1
228	20231115	151200	560190370	13700	13700	13700	13700	0
229	20231115	151100	560190370	13700	13700	13700	13700	0
230	20231115	151000	560190370	13700	13700	13700	13700	0
231	20231115	150900	560190370	13700	13700	13700	13700	1
232	20231115	150800	560176670	13690	13690	13690	13690	0
233	20231115	150700	560176670	13690	13690	13690	13690	146
234	20231115	150600	558177930	13690	13690	13690	13690	200
235	20231115	150500	555439930	13690	13690	13690	13690	0
236	20231115	150400	555439930	13690	13690	13690	13690	0
237	20231115	150300	555439930	13690	13690	13690	13690	0
238	20231115	150200	555439930	13690	13690	13690	13690	1
239	20231115	150100	555426240	13660	13660	13660	13660	0
240	20231115	150000	555426240	13660	13660	13660	13660	50
241	20231115	145900	554743240	13660	13660	13660	13660	0
242	20231115	145800	554743240	13660	13660	13660	13660	0
243	20231115	145700	554743240	13660	13660	13660	13660	10
244	20231115	145600	554606640	13630	13630	13630	13630	0
245	20231115	145500	554606640	13630	13630	13630	13630	0
246	20231115	145400	554606640	13630	13630	13630	13630	0
247	20231115	145300	554606640	13630	13630	13630	13630	0
248	20231115	145200	554606640	13630	13630	13630	13630	0
249	20231115	145100	554606640	13630	13630	13630	13630	0
250	20231115	145000	554606640	13630	13630	13630	13630	0
251	20231115	144900	554606640	13630	13630	13630	13630	0
252	20231115	144800	554606640	13630	13630	13630	13630	0
253	20231115	144700	554606640	13630	13630	13630	13630	14
254	20231115	144600	554415820	13660	13650	13660	13650	101
255	20231115	144500	553036710	13620	13620	13620	13620	0
256	20231115	144400	553036710	13620	13630	13630	13620	500
257	20231115	144300	546224600	13620	13620	13620	13620	0
258	20231115	144200	546224600	13620	13620	13620	13620	0
259	20231115	144100	546224600	13620	13620	13620	13620	0
260	20231115	144000	546224600	13620	13620	13620	13620	0
261	20231115	143900	546224600	13620	13620	13620	13620	0
262	20231115	143800	546224600	13620	13620	13620	13620	0
263	20231115	143700	546224600	13620	13620	13620	13620	1
264	20231115	143600	546210980	13620	13620	13620	13620	0
265	20231115	143500	546210980	13620	13620	13620	13620	0
266	20231115	143400	546210980	13620	13620	13620	13620	0
267	20231115	143300	546210980	13620	13620	13620	13620	11
268	20231115	143200	546061160	13620	13620	13620	13620	0
269	20231115	143100	546061160	13620	13640	13640	13620	1000
270	20231115	143000	532439780	13640	13640	13640	13640	100
271	20231115	142900	531075780	13660	13660	13660	13660	2
272	20231115	142800	531048460	13630	13630	13630	13630	0
273	20231115	142700	531048460	13630	13630	13630	13630	0
274	20231115	142600	531048460	13630	13630	13630	13630	0
275	20231115	142500	531048460	13630	13630	13630	13630	0
276	20231115	142400	531048460	13630	13630	13630	13630	0
277	20231115	142300	531048460	13630	13630	13630	13630	0
278	20231115	142200	531048460	13630	13630	13630	13630	0
279	20231115	142100	531048460	13630	13650	13650	13630	334
280	20231115	142000	526489420	13650	13650	13650	13650	0
281	20231115	141900	526489420	13650	13650	13650	13650	1
282	20231115	141800	526475770	13660	13660	13660	13660	0
283	20231115	141700	526475770	13660	13660	13660	13660	0
284	20231115	141600	526475770	13660	13660	13660	13660	0
285	20231115	141500	526475770	13660	13660	13660	13660	0
286	20231115	141400	526475770	13660	13660	13660	13660	0
287	20231115	141300	526475770	13660	13660	13660	13660	0
288	20231115	141200	526475770	13660	13660	13660	13660	0
289	20231115	141100	526475770	13660	13660	13660	13660	0
290	20231115	141000	526475770	13660	13660	13660	13660	1
291	20231115	140900	526462110	13650	13650	13650	13650	0
292	20231115	140800	526462110	13650	13650	13650	13650	30
293	20231115	140700	526052610	13640	13640	13640	13640	19
294	20231115	140600	525793450	13640	13640	13640	13640	0
295	20231115	140500	525793450	13640	13640	13640	13640	1
296	20231115	140400	525779810	13630	13630	13630	13630	0
297	20231115	140300	525779810	13630	13630	13630	13630	3
298	20231115	140200	525738920	13640	13640	13640	13640	0
299	20231115	140100	525738920	13640	13640	13640	13640	0
300	20231115	140000	525738920	13640	13640	13640	13640	0
301	20231115	135900	525738920	13640	13640	13640	13640	22
302	20231115	135800	525438840	13690	13690	13690	13690	0
303	20231115	135700	525438840	13690	13690	13690	13690	0
304	20231115	135600	525438840	13690	13690	13690	13690	0
305	20231115	135500	525438840	13690	13690	13690	13690	0
306	20231115	135400	525438840	13690	13690	13690	13690	0
307	20231115	135300	525438840	13690	13690	13690	13690	0
308	20231115	135200	525438840	13690	13690	13690	13690	0
309	20231115	135100	525438840	13690	13690	13690	13690	0
310	20231115	135000	525438840	13690	13690	13690	13690	0
311	20231115	134900	525438840	13690	13690	13690	13690	0
312	20231115	134800	525438840	13690	13690	13690	13690	0
313	20231115	134700	525438840	13690	13690	13690	13690	3
314	20231115	134600	525397770	13700	13700	13700	13700	0
315	20231115	134500	525397770	13700	13700	13700	13700	0
316	20231115	134400	525397770	13700	13700	13700	13700	0
317	20231115	134300	525397770	13700	13690	13700	13690	10
318	20231115	134200	525260800	13620	13620	13620	13620	0
319	20231115	134100	525260800	13620	13670	13670	13620	251
320	20231115	134000	521838300	13700	13700	13700	13700	0
321	20231115	133900	521838300	13700	13700	13700	13700	0
322	20231115	133800	521838300	13700	13700	13700	13700	0
323	20231115	133700	521838300	13700	13700	13700	13700	0
324	20231115	133600	521838300	13700	13700	13700	13700	0
325	20231115	133500	521838300	13700	13700	13700	13700	0
326	20231115	133400	521838300	13700	13700	13700	13700	0
327	20231115	133300	521838300	13700	13700	13700	13700	0
328	20231115	133200	521838300	13700	13700	13700	13700	0
329	20231115	133100	521838300	13700	13700	13700	13700	0
330	20231115	133000	521838300	13700	13630	13700	13630	1134
331	20231115	132900	506381530	13640	13640	13640	13640	73
332	20231115	132800	505385810	13650	13690	13690	13650	1245
333	20231115	132700	488378980	13690	13700	13700	13690	77
334	20231115	132600	487324840	13700	13700	13700	13700	1
335	20231115	132500	487311140	13710	13710	13710	13710	2
336	20231115	132400	487283720	13710	13710	13710	13710	0
337	20231115	132300	487283720	13710	13710	13710	13710	0
338	20231115	132200	487283720	13710	13710	13710	13710	0
339	20231115	132100	487283720	13710	13710	13710	13710	1
340	20231115	132000	487270010	13680	13680	13680	13680	0
341	20231115	131900	487270010	13680	13700	13700	13680	5
342	20231115	131800	487201570	13700	13700	13700	13700	0
343	20231115	131700	487201570	13700	13700	13700	13700	0
344	20231115	131600	487201570	13700	13700	13700	13700	0
345	20231115	131500	487201570	13700	13700	13700	13700	330
346	20231115	131400	482680570	13690	13690	13690	13690	85
347	20231115	131300	481516920	13700	13700	13700	13700	2
348	20231115	131200	481489520	13700	13700	13700	13700	0
349	20231115	131100	481489520	13700	13700	13700	13700	0
350	20231115	131000	481489520	13700	13700	13700	13700	0
351	20231115	130900	481489520	13700	13700	13700	13700	108
352	20231115	130800	480009920	13700	13700	13700	13700	1
353	20231115	130700	479996220	13700	13700	13700	13700	0
354	20231115	130600	479996220	13700	13700	13700	13700	0
355	20231115	130500	479996220	13700	13700	13700	13700	0
356	20231115	130400	479996220	13700	13700	13700	13700	0
357	20231115	130300	479996220	13700	13700	13700	13700	0
358	20231115	130200	479996220	13700	13700	13700	13700	10
359	20231115	130100	479859220	13690	13690	13690	13690	0
360	20231115	130000	479859220	13690	13690	13690	13690	0
361	20231115	125900	479859220	13690	13690	13690	13690	0
362	20231115	125800	479859220	13690	13690	13690	13690	0
363	20231115	125700	479859220	13690	13690	13690	13690	0
364	20231115	125600	479859220	13690	13690	13690	13690	0
365	20231115	125500	479859220	13690	13690	13690	13690	0
366	20231115	125400	479859220	13690	13690	13690	13690	0
367	20231115	125300	479859220	13690	13700	13700	13690	100
368	20231115	125200	478490110	13700	13700	13700	13700	20
369	20231115	125100	478216110	13740	13740	13740	13740	0
370	20231115	125000	478216110	13740	13740	13740	13740	0
371	20231115	124900	478216110	13740	13740	13740	13740	0
372	20231115	124800	478216110	13740	13740	13740	13740	0
373	20231115	124700	478216110	13740	13740	13740	13740	0
374	20231115	124600	478216110	13740	13740	13740	13740	0
375	20231115	124500	478216110	13740	13740	13740	13740	0
376	20231115	124400	478216110	13740	13740	13740	13740	0
377	20231115	124300	478216110	13740	13740	13740	13740	0
378	20231115	124200	478216110	13740	13740	13740	13740	1
379	20231115	124100	478202370	13700	13700	13700	13700	0
380	20231115	124000	478202370	13700	13700	13700	13700	0
381	20231115	123900	478202370	13700	13700	13700	13700	0
382	20231115	123800	478202370	13700	13700	13700	13700	0
383	20231115	123700	478202370	13700	13700	13700	13700	137
384	20231115	123600	476325470	13740	13740	13740	13740	0
385	20231115	123500	476325470	13740	13740	13740	13740	0
386	20231115	123400	476325470	13740	13740	13740	13740	1
387	20231115	123300	476311730	13710	13710	13710	13710	52
388	20231115	123200	475598810	13730	13730	13730	13730	0
389	20231115	123100	475598810	13730	13730	13730	13730	0
390	20231115	123000	475598810	13730	13730	13730	13730	0
391	20231115	122900	475598810	13730	13730	13730	13730	0
392	20231115	122800	475598810	13730	13730	13730	13730	0
393	20231115	122700	475598810	13730	13730	13730	13730	0
394	20231115	122600	475598810	13730	13730	13730	13730	0
395	20231115	122500	475598810	13730	13730	13730	13730	0
396	20231115	122400	475598810	13730	13730	13730	13730	0
397	20231115	122300	475598810	13730	13730	13730	13730	0
398	20231115	122200	475598810	13730	13730	13730	13730	0
399	20231115	122100	475598810	13730	13730	13730	13730	0
400	20231115	122000	475598810	13730	13730	13730	13730	324
401	20231115	121900	471150290	13750	13750	13750	13750	0
402	20231115	121800	471150290	13750	13750	13750	13750	0
403	20231115	121700	471150290	13750	13750	13750	13750	0
404	20231115	121600	471150290	13750	13730	13750	13730	169
405	20231115	121500	468829320	13730	13730	13730	13730	0
406	20231115	121400	468829320	13730	13730	13730	13730	0
407	20231115	121300	468829320	13730	13730	13730	13730	0
408	20231115	121200	468829320	13730	13730	13730	13730	0
409	20231115	121100	468829320	13730	13730	13730	13730	0
410	20231115	121000	468829320	13730	13730	13730	13730	0
411	20231115	120900	468829320	13730	13730	13730	13730	0
412	20231115	120800	468829320	13730	13730	13730	13730	0
413	20231115	120700	468829320	13730	13730	13730	13730	31
414	20231115	120600	468403690	13760	13760	13760	13760	0
415	20231115	120500	468403690	13760	13760	13760	13760	0
416	20231115	120400	468403690	13760	13760	13760	13760	1
417	20231115	120300	468389930	13730	13760	13760	13730	101
418	20231115	120200	467003170	13730	13730	13730	13730	0
419	20231115	120100	467003170	13730	13730	13730	13730	0
420	20231115	120000	467003170	13730	13730	13730	13730	0
421	20231115	115900	467003170	13730	13730	13730	13730	0
422	20231115	115800	467003170	13730	13730	13730	13730	1
423	20231115	115700	466989440	13730	13730	13730	13730	0
424	20231115	115600	466989440	13730	13730	13730	13730	0
425	20231115	115500	466989440	13730	13730	13730	13730	1
426	20231115	115400	466975710	13730	13730	13730	13730	0
427	20231115	115300	466975710	13730	13730	13730	13730	0
428	20231115	115200	466975710	13730	13730	13730	13730	0
429	20231115	115100	466975710	13730	13730	13730	13730	0
430	20231115	115000	466975710	13730	13730	13730	13730	0
431	20231115	114900	466975710	13730	13730	13730	13730	0
432	20231115	114800	466975710	13730	13730	13730	13730	0
433	20231115	114700	466975710	13730	13730	13730	13730	0
434	20231115	114600	466975710	13730	13730	13730	13730	0
435	20231115	114500	466975710	13730	13730	13730	13730	0
436	20231115	114400	466975710	13730	13730	13730	13730	452
437	20231115	114300	460769750	13730	13730	13730	13730	0
438	20231115	114200	460769750	13730	13730	13730	13730	0
439	20231115	114100	460769750	13730	13730	13730	13730	0
440	20231115	114000	460769750	13730	13730	13730	13730	0
441	20231115	113900	460769750	13730	13730	13730	13730	0
442	20231115	113800	460769750	13730	13730	13730	13730	0
443	20231115	113700	460769750	13730	13730	13730	13730	100
444	20231115	113600	459396750	13730	13730	13730	13730	23
445	20231115	113500	459080960	13730	13730	13730	13730	0
446	20231115	113400	459080960	13730	13730	13730	13730	0
447	20231115	113300	459080960	13730	13730	13730	13730	0
448	20231115	113200	459080960	13730	13730	13730	13730	0
449	20231115	113100	459080960	13730	13730	13730	13730	0
450	20231115	113000	459080960	13730	13730	13730	13730	0
451	20231115	112900	459080960	13730	13730	13730	13730	1
452	20231115	112800	459067230	13730	13720	13730	13720	30
453	20231115	112700	458655430	13700	13700	13700	13700	0
454	20231115	112600	458655430	13700	13700	13700	13700	75
455	20231115	112500	457627930	13730	13730	13730	13730	0
456	20231115	112400	457627930	13730	13730	13730	13730	2958
457	20231115	112300	417014590	13740	13750	13750	13740	175
458	20231115	112200	414609840	13760	13760	13760	13760	0
459	20231115	112100	414609840	13760	13760	13760	13760	0
460	20231115	112000	414609840	13760	13760	13760	13760	9
461	20231115	111900	414486000	13770	13770	13770	13770	0
462	20231115	111800	414486000	13770	13770	13770	13770	0
463	20231115	111700	414486000	13770	13770	13770	13770	0
464	20231115	111600	414486000	13770	13770	13770	13770	0
465	20231115	111500	414486000	13770	13770	13770	13770	0
466	20231115	111400	414486000	13770	13770	13770	13770	0
467	20231115	111300	414486000	13770	13770	13770	13770	0
468	20231115	111200	414486000	13770	13760	13770	13760	10
469	20231115	111100	414348350	13770	13770	13770	13770	0
470	20231115	111000	414348350	13770	13770	13770	13770	11
471	20231115	110900	414196880	13780	13780	13780	13780	2
472	20231115	110800	414169320	13790	13790	13790	13790	0
473	20231115	110700	414169320	13790	13780	13790	13780	26
474	20231115	110600	413811030	13770	13770	13770	13770	86
475	20231115	110500	412626810	13760	13760	13760	13760	0
476	20231115	110400	412626810	13760	13760	13760	13760	0
477	20231115	110300	412626810	13760	13770	13770	13760	2
478	20231115	110200	412599280	13750	13760	13760	13750	21
479	20231115	110100	412310330	13750	13750	13750	13750	0
480	20231115	110000	412310330	13750	13770	13770	13750	228
481	20231115	105900	409174910	13780	13780	13780	13780	0
482	20231115	105800	409174910	13780	13780	13780	13780	40
483	20231115	105700	408623710	13780	13780	13780	13780	10
484	20231115	105600	408485910	13780	13770	13780	13770	130
485	20231115	105500	406694910	13760	13770	13770	13760	16
486	20231115	105400	406474650	13800	13800	13800	13800	0
487	20231115	105300	406474650	13800	13800	13800	13800	0
488	20231115	105200	406474650	13800	13800	13800	13800	0
489	20231115	105100	406474650	13800	13800	13800	13800	0
490	20231115	105000	406474650	13800	13800	13800	13800	0
491	20231115	104900	406474650	13800	13800	13800	13800	0
492	20231115	104800	406474650	13800	13800	13800	13800	0
493	20231115	104700	406474650	13800	13800	13800	13800	0
494	20231115	104600	406474650	13800	13800	13800	13800	0
495	20231115	104500	406474650	13800	13800	13800	13800	0
496	20231115	104400	406474650	13800	13800	13800	13800	0
497	20231115	104300	406474650	13800	13800	13800	13800	0
498	20231115	104200	406474650	13800	13800	13800	13800	0
499	20231115	104100	406474650	13800	13800	13800	13800	0
500	20231115	104000	406474650	13800	13800	13800	13800	4
501	20231115	103900	406419450	13800	13800	13800	13800	20
502	20231115	103800	406143450	13800	13800	13800	13800	0
503	20231115	103700	406143450	13800	13800	13800	13800	0
504	20231115	103600	406143450	13800	13800	13800	13800	0
505	20231115	103500	406143450	13800	13800	13800	13800	0
506	20231115	103400	406143450	13800	13800	13800	13800	1
507	20231115	103300	406129650	13800	13810	13810	13800	50
508	20231115	103200	405439640	13830	13830	13830	13830	50
509	20231115	103100	404748140	13830	13830	13830	13830	0
510	20231115	103000	404748140	13830	13830	13830	13830	20
511	20231115	102900	404471540	13830	13830	13830	13830	0
512	20231115	102800	404471540	13830	13820	13830	13800	389
513	20231115	102700	399096020	13820	13810	13820	13810	120
514	20231115	102600	397438680	13810	13810	13810	13810	155
515	20231115	102500	395298130	13820	13770	13820	13770	1110
516	20231115	102400	379987530	13770	13770	13770	13770	17
517	20231115	102300	379753440	13770	13730	13770	13730	1177
518	20231115	102200	363559120	13720	13720	13720	13720	1688
519	20231115	102100	340399760	13730	13710	13730	13710	83
520	20231115	102000	339261430	13700	13700	13700	13700	0
521	20231115	101900	339261430	13700	13700	13700	13700	0
522	20231115	101800	339261430	13700	13700	13700	13700	0
523	20231115	101700	339261430	13700	13700	13700	13700	2
524	20231115	101600	339234030	13750	13750	13750	13750	0
525	20231115	101500	339234030	13750	13740	13750	13740	40
526	20231115	101400	338684230	13740	13740	13740	13740	0
527	20231115	101300	338684230	13740	13730	13740	13730	35
528	20231115	101200	338203380	13730	13730	13730	13730	1
529	20231115	101100	338189650	13740	13740	13740	13740	0
530	20231115	101000	338189650	13740	13740	13740	13740	0
531	20231115	100900	338189650	13740	13740	13740	13740	0
532	20231115	100800	338189650	13740	13720	13740	13720	3
533	20231115	100700	338148460	13720	13720	13720	13720	0
534	20231115	100600	338148460	13720	13720	13720	13720	1
535	20231115	100500	338134740	13710	13710	13710	13710	1
536	20231115	100400	338121030	13750	13750	13750	13750	0
537	20231115	100300	338121030	13750	13750	13750	13750	0
538	20231115	100200	338121030	13750	13750	13750	13750	0
539	20231115	100100	338121030	13750	13750	13750	13750	0
540	20231115	100000	338121030	13750	13750	13750	13750	0
541	20231115	095900	338121030	13750	13750	13750	13750	0
542	20231115	095800	338121030	13750	13750	13750	13750	0
543	20231115	095700	338121030	13750	13750	13750	13750	2329
544	20231115	095600	306097280	13750	13750	13750	13750	883
545	20231115	095500	293956030	13760	13730	13760	13730	723
546	20231115	095400	284015290	13740	13740	13740	13740	10
547	20231115	095300	283877890	13740	13740	13740	13740	2
548	20231115	095200	283850410	13740	13740	13740	13740	0
549	20231115	095100	283850410	13740	13740	13740	13740	0
550	20231115	095000	283850410	13740	13740	13740	13740	1
551	20231115	094900	283836670	13740	13740	13740	13740	534
552	20231115	094800	276499510	13730	13690	13730	13690	3855
553	20231115	094700	223608650	13700	13700	13700	13700	10
554	20231115	094600	223471650	13700	13700	13700	13700	76
555	20231115	094500	222430450	13700	13700	13700	13700	1
556	20231115	094400	222416750	13670	13670	13670	13670	0
557	20231115	094300	222416750	13670	13700	13700	13670	3
558	20231115	094200	222375680	13700	13700	13700	13700	1
559	20231115	094100	222361980	13700	13700	13700	13700	4
560	20231115	094000	222307180	13700	13700	13700	13700	0
561	20231115	093900	222307180	13700	13670	13700	13670	12
562	20231115	093800	222142930	13700	13700	13700	13700	21
563	20231115	093700	221855230	13700	13700	13700	13700	101
564	20231115	093600	220471530	13700	13690	13700	13690	3
565	20231115	093500	220430450	13690	13690	13690	13690	0
566	20231115	093400	220430450	13690	13690	13690	13690	163
567	20231115	093300	218198980	13710	13710	13710	13710	0
568	20231115	093200	218198980	13710	13710	13710	13710	34
569	20231115	093100	217732840	13710	13690	13710	13690	16
570	20231115	093000	217513740	13710	13710	13710	13710	59
571	20231115	092900	216704850	13720	13720	13720	13720	0
572	20231115	092800	216704850	13720	13720	13720	13720	0
573	20231115	092700	216704850	13720	13700	13720	13700	276
574	20231115	092600	212923250	13690	13670	13690	13670	517
575	20231115	092500	205847040	13650	13630	13650	13630	1174
576	20231115	092400	189832270	13630	13600	13630	13600	1646
577	20231115	092300	167438880	13600	13600	13600	13600	30
578	20231115	092200	167030880	13600	13600	13600	13600	0
579	20231115	092100	167030880	13600	13600	13600	13600	1
580	20231115	092000	167017280	13600	13590	13600	13590	225
581	20231115	091900	163957580	13580	13580	13580	13580	0
582	20231115	091800	163957580	13580	13580	13580	13580	0
583	20231115	091700	163957580	13580	13580	13580	13580	4
584	20231115	091600	163903260	13570	13570	13570	13570	0
585	20231115	091500	163903260	13570	13560	13590	13560	6013
586	20231115	091400	82306710	13570	13570	13570	13570	0
587	20231115	091300	82306710	13570	13570	13570	13570	0
588	20231115	091200	82306710	13570	13500	13570	13500	201
589	20231115	091100	79593140	13510	13510	13510	13510	0
590	20231115	091000	79593140	13510	13510	13510	13510	200
591	20231115	090900	76891140	13510	13510	13510	13510	100
592	20231115	090800	75540140	13540	13540	13540	13540	0
593	20231115	090700	75540140	13540	13540	13540	13540	0
594	20231115	090600	75540140	13540	13540	13540	13540	20
595	20231115	090500	75269340	13590	13590	13590	13590	21
596	20231115	090400	74983950	13600	13600	13600	13600	0
597	20231115	090300	74983950	13600	13600	13600	13600	0
598	20231115	090200	74983950	13600	13540	13600	13540	1186
599	20231115	090100	58863820	13540	13600	13600	13540	634
600	20231115	090000	50263930	13600	13470	13600	13470	3729