KissMeData/293480/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205800	1000874530	13640	13640	13640	13640	509
3	20231115	205700	1000874530	13640	13640	13640	13640	0
4	20231115	205600	1000874530	13640	13640	13640	13640	0
5	20231115	205500	1000874530	13640	13640	13640	13640	0
6	20231115	205400	1000874530	13640	13640	13640	13640	0
7	20231115	205300	1000874530	13640	13640	13640	13640	0
8	20231115	205200	1000874530	13640	13640	13640	13640	0
9	20231115	205100	1000874530	13640	13640	13640	13640	0
10	20231115	205000	1000874530	13640	13640	13640	13640	0
11	20231115	204900	1000874530	13640	13640	13640	13640	0
12	20231115	204800	1000874530	13640	13640	13640	13640	0
13	20231115	204700	1000874530	13640	13640	13640	13640	0
14	20231115	204600	1000874530	13640	13640	13640	13640	0
15	20231115	204500	1000874530	13640	13640	13640	13640	0
16	20231115	204400	1000874530	13640	13640	13640	13640	0
17	20231115	204300	1000874530	13640	13640	13640	13640	0
18	20231115	204200	1000874530	13640	13640	13640	13640	0
19	20231115	204100	1000874530	13640	13640	13640	13640	0
20	20231115	204000	1000874530	13640	13640	13640	13640	0
21	20231115	203900	1000874530	13640	13640	13640	13640	0
22	20231115	203800	1000874530	13640	13640	13640	13640	0
23	20231115	203700	1000874530	13640	13640	13640	13640	0
24	20231115	203600	1000874530	13640	13640	13640	13640	0
25	20231115	203500	1000874530	13640	13640	13640	13640	0
26	20231115	203400	1000874530	13640	13640	13640	13640	0
27	20231115	203300	1000874530	13640	13640	13640	13640	0
28	20231115	203200	1000874530	13640	13640	13640	13640	0
29	20231115	203100	1000874530	13640	13640	13640	13640	0
30	20231115	203000	1000874530	13640	13640	13640	13640	0
31	20231115	202900	1000874530	13640	13640	13640	13640	0
32	20231115	202800	1000874530	13640	13640	13640	13640	509
33	20231115	202700	1000874530	13640	13640	13640	13640	0
34	20231115	202600	1000874530	13640	13640	13640	13640	0
35	20231115	202500	1000874530	13640	13640	13640	13640	0
36	20231115	202400	1000874530	13640	13640	13640	13640	0
37	20231115	202300	1000874530	13640	13640	13640	13640	0
38	20231115	202200	1000874530	13640	13640	13640	13640	0
39	20231115	202100	1000874530	13640	13640	13640	13640	0
40	20231115	202000	1000874530	13640	13640	13640	13640	0
41	20231115	201900	1000874530	13640	13640	13640	13640	0
42	20231115	201800	1000874530	13640	13640	13640	13640	0
43	20231115	201700	1000874530	13640	13640	13640	13640	0
44	20231115	201600	1000874530	13640	13640	13640	13640	0
45	20231115	201500	1000874530	13640	13640	13640	13640	0
46	20231115	201400	1000874530	13640	13640	13640	13640	0
47	20231115	201300	1000874530	13640	13640	13640	13640	0
48	20231115	201200	1000874530	13640	13640	13640	13640	0
49	20231115	201100	1000874530	13640	13640	13640	13640	0
50	20231115	201000	1000874530	13640	13640	13640	13640	0
51	20231115	200900	1000874530	13640	13640	13640	13640	0
52	20231115	200800	1000874530	13640	13640	13640	13640	0
53	20231115	200700	1000874530	13640	13640	13640	13640	0
54	20231115	200600	1000874530	13640	13640	13640	13640	0
55	20231115	200500	1000874530	13640	13640	13640	13640	0
56	20231115	200400	1000874530	13640	13640	13640	13640	0
57	20231115	200300	1000874530	13640	13640	13640	13640	0
58	20231115	200200	1000874530	13640	13640	13640	13640	0
59	20231115	200100	1000874530	13640	13640	13640	13640	0
60	20231115	200000	1000874530	13640	13640	13640	13640	0
61	20231115	195900	1000874530	13640	13640	13640	13640	0
62	20231115	195800	1000874530	13640	13640	13640	13640	509
63	20231115	195700	1000874530	13640	13640	13640	13640	0
64	20231115	195600	1000874530	13640	13640	13640	13640	0
65	20231115	195500	1000874530	13640	13640	13640	13640	0
66	20231115	195400	1000874530	13640	13640	13640	13640	0
67	20231115	195300	1000874530	13640	13640	13640	13640	0
68	20231115	195200	1000874530	13640	13640	13640	13640	0
69	20231115	195100	1000874530	13640	13640	13640	13640	0
70	20231115	195000	1000874530	13640	13640	13640	13640	0
71	20231115	194900	1000874530	13640	13640	13640	13640	0
72	20231115	194800	1000874530	13640	13640	13640	13640	0
73	20231115	194700	1000874530	13640	13640	13640	13640	0
74	20231115	194600	1000874530	13640	13640	13640	13640	0
75	20231115	194500	1000874530	13640	13640	13640	13640	0
76	20231115	194400	1000874530	13640	13640	13640	13640	0
77	20231115	194300	1000874530	13640	13640	13640	13640	0
78	20231115	194200	1000874530	13640	13640	13640	13640	0
79	20231115	194100	1000874530	13640	13640	13640	13640	0
80	20231115	194000	1000874530	13640	13640	13640	13640	0
81	20231115	193900	1000874530	13640	13640	13640	13640	0
82	20231115	193800	1000874530	13640	13640	13640	13640	0
83	20231115	193700	1000874530	13640	13640	13640	13640	0
84	20231115	193600	1000874530	13640	13640	13640	13640	0
85	20231115	193500	1000874530	13640	13640	13640	13640	0
86	20231115	193400	1000874530	13640	13640	13640	13640	0
87	20231115	193300	1000874530	13640	13640	13640	13640	0
88	20231115	193200	1000874530	13640	13640	13640	13640	0
89	20231115	193100	1000874530	13640	13640	13640	13640	0
90	20231115	193000	1000874530	13640	13640	13640	13640	0
91	20231115	192900	1000874530	13640	13640	13640	13640	0
92	20231115	192800	1000874530	13640	13640	13640	13640	509
93	20231115	192700	1000874530	13640	13640	13640	13640	0
94	20231115	192600	1000874530	13640	13640	13640	13640	0
95	20231115	192500	1000874530	13640	13640	13640	13640	0
96	20231115	192400	1000874530	13640	13640	13640	13640	0
97	20231115	192300	1000874530	13640	13640	13640	13640	0
98	20231115	192200	1000874530	13640	13640	13640	13640	0
99	20231115	192100	1000874530	13640	13640	13640	13640	0
100	20231115	192000	1000874530	13640	13640	13640	13640	0
101	20231115	191900	1000874530	13640	13640	13640	13640	0
102	20231115	191800	1000874530	13640	13640	13640	13640	0
103	20231115	191700	1000874530	13640	13640	13640	13640	0
104	20231115	191600	1000874530	13640	13640	13640	13640	0
105	20231115	191500	1000874530	13640	13640	13640	13640	0
106	20231115	191400	1000874530	13640	13640	13640	13640	0
107	20231115	191300	1000874530	13640	13640	13640	13640	0
108	20231115	191200	1000874530	13640	13640	13640	13640	0
109	20231115	191100	1000874530	13640	13640	13640	13640	0
110	20231115	191000	1000874530	13640	13640	13640	13640	0
111	20231115	190900	1000874530	13640	13640	13640	13640	0
112	20231115	190800	1000874530	13640	13640	13640	13640	0
113	20231115	190700	1000874530	13640	13640	13640	13640	0
114	20231115	190600	1000874530	13640	13640	13640	13640	0
115	20231115	190500	1000874530	13640	13640	13640	13640	0
116	20231115	190400	1000874530	13640	13640	13640	13640	0
117	20231115	190300	1000874530	13640	13640	13640	13640	0
118	20231115	190200	1000874530	13640	13640	13640	13640	0
119	20231115	190100	1000874530	13640	13640	13640	13640	0
120	20231115	190000	1000874530	13640	13640	13640	13640	0
121	20231115	185900	1000874530	13640	13640	13640	13640	0
122	20231115	185800	1000874530	13640	13640	13640	13640	509
123	20231115	185700	1000874530	13640	13640	13640	13640	0
124	20231115	185600	1000874530	13640	13640	13640	13640	0
125	20231115	185500	1000874530	13640	13640	13640	13640	0
126	20231115	185400	1000874530	13640	13640	13640	13640	0
127	20231115	185300	1000874530	13640	13640	13640	13640	0
128	20231115	185200	1000874530	13640	13640	13640	13640	0
129	20231115	185100	1000874530	13640	13640	13640	13640	0
130	20231115	185000	1000874530	13640	13640	13640	13640	0
131	20231115	184900	1000874530	13640	13640	13640	13640	0
132	20231115	184800	1000874530	13640	13640	13640	13640	0
133	20231115	184700	1000874530	13640	13640	13640	13640	0
134	20231115	184600	1000874530	13640	13640	13640	13640	0
135	20231115	184500	1000874530	13640	13640	13640	13640	0
136	20231115	184400	1000874530	13640	13640	13640	13640	0
137	20231115	184300	1000874530	13640	13640	13640	13640	0
138	20231115	184200	1000874530	13640	13640	13640	13640	0
139	20231115	184100	1000874530	13640	13640	13640	13640	0
140	20231115	184000	1000874530	13640	13640	13640	13640	0
141	20231115	183900	1000874530	13640	13640	13640	13640	0
142	20231115	183800	1000874530	13640	13640	13640	13640	0
143	20231115	183700	1000874530	13640	13640	13640	13640	0
144	20231115	183600	1000874530	13640	13640	13640	13640	0
145	20231115	183500	1000874530	13640	13640	13640	13640	0
146	20231115	183400	1000874530	13640	13640	13640	13640	0
147	20231115	183300	1000874530	13640	13640	13640	13640	0
148	20231115	183200	1000874530	13640	13640	13640	13640	0
149	20231115	183100	1000874530	13640	13640	13640	13640	0
150	20231115	183000	1000874530	13640	13640	13640	13640	0
151	20231115	182900	1000874530	13640	13640	13640	13640	0
152	20231115	182800	1000874530	13640	13640	13640	13640	509
153	20231115	182700	1000874530	13640	13640	13640	13640	0
154	20231115	182600	1000874530	13640	13640	13640	13640	0
155	20231115	182500	1000874530	13640	13640	13640	13640	0
156	20231115	182400	1000874530	13640	13640	13640	13640	0
157	20231115	182300	1000874530	13640	13640	13640	13640	0
158	20231115	182200	1000874530	13640	13640	13640	13640	0
159	20231115	182100	1000874530	13640	13640	13640	13640	0
160	20231115	182000	1000874530	13640	13640	13640	13640	0
161	20231115	181900	1000874530	13640	13640	13640	13640	0
162	20231115	181800	1000874530	13640	13640	13640	13640	0
163	20231115	181700	1000874530	13640	13640	13640	13640	0
164	20231115	181600	1000874530	13640	13640	13640	13640	0
165	20231115	181500	1000874530	13640	13640	13640	13640	0
166	20231115	181400	1000874530	13640	13640	13640	13640	0
167	20231115	181300	1000874530	13640	13640	13640	13640	0
168	20231115	181200	1000874530	13640	13640	13640	13640	0
169	20231115	181100	1000874530	13640	13640	13640	13640	0
170	20231115	181000	1000874530	13640	13640	13640	13640	0
171	20231115	180900	1000874530	13640	13640	13640	13640	0
172	20231115	180800	1000874530	13640	13640	13640	13640	0
173	20231115	180700	1000874530	13640	13640	13640	13640	0
174	20231115	180600	1000874530	13640	13640	13640	13640	0
175	20231115	180500	1000874530	13640	13640	13640	13640	0
176	20231115	180400	1000874530	13640	13640	13640	13640	0
177	20231115	180300	1000874530	13640	13640	13640	13640	0
178	20231115	180200	1000874530	13640	13640	13640	13640	0
179	20231115	180100	1000874530	13640	13640	13640	13640	0
180	20231115	180000	1000874530	13640	13640	13640	13640	0
181	20231115	175900	1000874530	13640	13640	13640	13640	0
182	20231115	175800	1000874530	13640	13640	13640	13640	509
183	20231115	175700	1000874530	13640	13640	13640	13640	0
184	20231115	175600	1000874530	13640	13640	13640	13640	0
185	20231115	175500	1000874530	13640	13640	13640	13640	0
186	20231115	175400	1000874530	13640	13640	13640	13640	0
187	20231115	175300	1000874530	13640	13640	13640	13640	0
188	20231115	175200	1000874530	13640	13640	13640	13640	0
189	20231115	175100	1000874530	13640	13640	13640	13640	0
190	20231115	175000	1000874530	13640	13640	13640	13640	0
191	20231115	174900	1000874530	13640	13640	13640	13640	0
192	20231115	174800	1000874530	13640	13640	13640	13640	0
193	20231115	174700	1000874530	13640	13640	13640	13640	0
194	20231115	174600	1000874530	13640	13640	13640	13640	0
195	20231115	174500	1000874530	13640	13640	13640	13640	0
196	20231115	174400	1000874530	13640	13640	13640	13640	0
197	20231115	174300	1000874530	13640	13640	13640	13640	0
198	20231115	174200	1000874530	13640	13640	13640	13640	0
199	20231115	174100	1000874530	13640	13640	13640	13640	0
200	20231115	174000	1000874530	13640	13640	13640	13640	0
201	20231115	173900	1000874530	13640	13640	13640	13640	0
202	20231115	173800	1000874530	13640	13640	13640	13640	0
203	20231115	173700	1000874530	13640	13640	13640	13640	0
204	20231115	173600	1000874530	13640	13640	13640	13640	0
205	20231115	173500	1000874530	13640	13640	13640	13640	0
206	20231115	173400	1000874530	13640	13640	13640	13640	0
207	20231115	173300	1000874530	13640	13640	13640	13640	0
208	20231115	173200	1000874530	13640	13640	13640	13640	0
209	20231115	173100	1000874530	13640	13640	13640	13640	0
210	20231115	173000	1000874530	13640	13640	13640	13640	0
211	20231115	172900	1000874530	13640	13640	13640	13640	0
212	20231115	172800	1000874530	13640	13640	13640	13640	509
213	20231115	172700	1000874530	13640	13640	13640	13640	0
214	20231115	172600	1000874530	13640	13640	13640	13640	0
215	20231115	172500	1000874530	13640	13640	13640	13640	0
216	20231115	172400	1000874530	13640	13640	13640	13640	0
217	20231115	172300	1000874530	13640	13640	13640	13640	0
218	20231115	172200	1000874530	13640	13640	13640	13640	0
219	20231115	172100	1000874530	13640	13640	13640	13640	0
220	20231115	172000	1000874530	13640	13640	13640	13640	0
221	20231115	171900	1000874530	13640	13640	13640	13640	0
222	20231115	171800	1000874530	13640	13640	13640	13640	0
223	20231115	171700	1000874530	13640	13640	13640	13640	0
224	20231115	171600	1000874530	13640	13640	13640	13640	0
225	20231115	171500	1000874530	13640	13640	13640	13640	0
226	20231115	171400	1000874530	13640	13640	13640	13640	0
227	20231115	171300	1000874530	13640	13640	13640	13640	0
228	20231115	171200	1000874530	13640	13640	13640	13640	0
229	20231115	171100	1000874530	13640	13640	13640	13640	0
230	20231115	171000	1000874530	13640	13640	13640	13640	0
231	20231115	170900	1000874530	13640	13640	13640	13640	0
232	20231115	170800	1000874530	13640	13640	13640	13640	0
233	20231115	170700	1000874530	13640	13640	13640	13640	0
234	20231115	170600	1000874530	13640	13640	13640	13640	0
235	20231115	170500	1000874530	13640	13640	13640	13640	0
236	20231115	170400	1000874530	13640	13640	13640	13640	0
237	20231115	170300	1000874530	13640	13640	13640	13640	0
238	20231115	170200	1000874530	13640	13640	13640	13640	0
239	20231115	170100	1000874530	13640	13640	13640	13640	0
240	20231115	170000	1000874530	13640	13640	13640	13640	0
241	20231115	165900	1000874530	13640	13640	13640	13640	0
242	20231115	165800	1000874530	13640	13640	13640	13640	509
243	20231115	165700	1000874530	13640	13640	13640	13640	0
244	20231115	165600	1000874530	13640	13640	13640	13640	0
245	20231115	165500	1000874530	13640	13640	13640	13640	0
246	20231115	165400	1000874530	13640	13640	13640	13640	0
247	20231115	165300	1000874530	13640	13640	13640	13640	0
248	20231115	165200	1000874530	13640	13640	13640	13640	0
249	20231115	165100	1000874530	13640	13640	13640	13640	0
250	20231115	165000	1000874530	13640	13640	13640	13640	0
251	20231115	164900	1000874530	13640	13640	13640	13640	0
252	20231115	164800	1000874530	13640	13640	13640	13640	0
253	20231115	164700	1000874530	13640	13640	13640	13640	0
254	20231115	164600	1000874530	13640	13640	13640	13640	0
255	20231115	164500	1000874530	13640	13640	13640	13640	0
256	20231115	164400	1000874530	13640	13640	13640	13640	0
257	20231115	164300	1000874530	13640	13640	13640	13640	0
258	20231115	164200	1000874530	13640	13640	13640	13640	0
259	20231115	164100	1000874530	13640	13640	13640	13640	0
260	20231115	164000	1000874530	13640	13640	13640	13640	0
261	20231115	163900	1000874530	13640	13640	13640	13640	0
262	20231115	163800	1000874530	13640	13640	13640	13640	0
263	20231115	163700	1000874530	13640	13640	13640	13640	0
264	20231115	163600	1000874530	13640	13640	13640	13640	0
265	20231115	163500	1000874530	13640	13640	13640	13640	0
266	20231115	163400	1000874530	13640	13640	13640	13640	0
267	20231115	163300	1000874530	13640	13640	13640	13640	0
268	20231115	163200	1000874530	13640	13640	13640	13640	0
269	20231115	163100	1000874530	13640	13640	13640	13640	0
270	20231115	163000	1000874530	13640	13640	13640	13640	0
271	20231115	162900	1000874530	13640	13640	13640	13640	0
272	20231115	162800	1000874530	13640	13640	13640	13640	509
273	20231115	162700	1000874530	13640	13640	13640	13640	0
274	20231115	162600	1000874530	13640	13640	13640	13640	0
275	20231115	162500	1000874530	13640	13640	13640	13640	0
276	20231115	162400	1000874530	13640	13640	13640	13640	0
277	20231115	162300	1000874530	13640	13640	13640	13640	0
278	20231115	162200	1000874530	13640	13640	13640	13640	0
279	20231115	162100	1000874530	13640	13640	13640	13640	0
280	20231115	162000	1000874530	13640	13640	13640	13640	0
281	20231115	161900	1000874530	13640	13640	13640	13640	0
282	20231115	161800	1000874530	13640	13640	13640	13640	0
283	20231115	161700	1000874530	13640	13640	13640	13640	0
284	20231115	161600	1000874530	13640	13640	13640	13640	0
285	20231115	161500	1000874530	13640	13640	13640	13640	0
286	20231115	161400	1000874530	13640	13640	13640	13640	0
287	20231115	161300	1000874530	13640	13640	13640	13640	0
288	20231115	161200	1000874530	13640	13640	13640	13640	0
289	20231115	161100	1000874530	13640	13640	13640	13640	0
290	20231115	161000	1000874530	13640	13640	13640	13640	0
291	20231115	160900	1000874530	13640	13640	13640	13640	0
292	20231115	160800	1000874530	13640	13640	13640	13640	0
293	20231115	160700	1000874530	13640	13640	13640	13640	0
294	20231115	160600	1000874530	13640	13640	13640	13640	0
295	20231115	160500	1000874530	13640	13640	13640	13640	0
296	20231115	160400	1000874530	13640	13640	13640	13640	0
297	20231115	160300	1000874530	13640	13640	13640	13640	0
298	20231115	160200	1000874530	13640	13640	13640	13640	0
299	20231115	160100	1000874530	13640	13640	13640	13640	0
300	20231115	160000	1000874530	13640	13640	13640	13640	0
301	20231115	155900	1000874530	13640	13640	13640	13640	0
302	20231115	155800	1000874530	13640	13640	13640	13640	509
303	20231115	155700	1000874530	13640	13640	13640	13640	0
304	20231115	155600	1000874530	13640	13640	13640	13640	0
305	20231115	155500	1000874530	13640	13640	13640	13640	0
306	20231115	155400	1000874530	13640	13640	13640	13640	0
307	20231115	155300	1000874530	13640	13640	13640	13640	0
308	20231115	155200	1000874530	13640	13640	13640	13640	0
309	20231115	155100	1000874530	13640	13640	13640	13640	0
310	20231115	155000	1000874530	13640	13640	13640	13640	0
311	20231115	154900	1000874530	13640	13640	13640	13640	0
312	20231115	154800	1000874530	13640	13640	13640	13640	0
313	20231115	154700	1000874530	13640	13640	13640	13640	0
314	20231115	154600	1000874530	13640	13640	13640	13640	0
315	20231115	154500	1000874530	13640	13640	13640	13640	0
316	20231115	154400	1000874530	13640	13640	13640	13640	0
317	20231115	154300	1000874530	13640	13640	13640	13640	0
318	20231115	154200	1000874530	13640	13640	13640	13640	0
319	20231115	154100	1000874530	13640	13640	13640	13640	0
320	20231115	154000	1000874530	13640	13640	13640	13640	0
321	20231115	153900	1000874530	13640	13640	13640	13640	0
322	20231115	153800	1000874530	13640	13640	13640	13640	0
323	20231115	153700	1000874530	13640	13640	13640	13640	0
324	20231115	153600	1000874530	13640	13640	13640	13640	0
325	20231115	153500	1000874530	13640	13640	13640	13640	0
326	20231115	153400	1000874530	13640	13640	13640	13640	0
327	20231115	153300	1000874530	13640	13640	13640	13640	0
328	20231115	153200	1000874530	13640	13640	13640	13640	0
329	20231115	153100	1000874530	13640	13640	13640	13640	0
330	20231115	153000	1000874530	13640	13640	13640	13640	509
331	20231115	152900	993931770	13660	13660	13660	13660	0
332	20231115	152800	993931770	13660	13660	13660	13660	0
333	20231115	152700	993931770	13660	13660	13660	13660	0
334	20231115	152600	993931770	13660	13660	13660	13660	0
335	20231115	152500	993931770	13660	13660	13660	13660	0
336	20231115	152400	993931770	13660	13660	13660	13660	0
337	20231115	152300	993931770	13660	13660	13660	13660	0
338	20231115	152200	993931770	13660	13660	13660	13660	0
339	20231115	152100	993931770	13660	13660	13660	13660	0
340	20231115	152000	993931770	13660	13660	13660	13660	0
341	20231115	151900	993931770	13660	13640	13660	13640	214
342	20231115	151800	991012770	13670	13670	13670	13670	0
343	20231115	151700	991012770	13670	13670	13670	13670	0
344	20231115	151600	991012770	13670	13640	13670	13640	31
345	20231115	151500	990589900	13670	13640	13670	13640	12
346	20231115	151400	990426160	13670	13660	13670	13660	11
347	20231115	151300	990275890	13660	13660	13660	13660	24
348	20231115	151200	989948050	13660	13670	13670	13660	2
349	20231115	151100	989920720	13660	13660	13660	13660	51
350	20231115	151000	989224060	13660	13660	13660	13660	0
351	20231115	150900	989224060	13660	13650	13660	13650	181
352	20231115	150800	986753400	13670	13670	13670	13670	0
353	20231115	150700	986753400	13670	13670	13670	13670	1
354	20231115	150600	986739730	13670	13670	13670	13670	0
355	20231115	150500	986739730	13670	13670	13670	13660	14
356	20231115	150400	986548450	13670	13660	13670	13660	11
357	20231115	150300	986398180	13670	13660	13670	13660	35
358	20231115	150200	985920070	13670	13660	13670	13660	10
359	20231115	150100	985783460	13660	13650	13660	13650	32
360	20231115	150000	985346650	13650	13650	13650	13650	3
361	20231115	145900	985305700	13640	13650	13650	13640	49
362	20231115	145800	984637330	13650	13650	13650	13650	0
363	20231115	145700	984637330	13650	13650	13650	13650	1
364	20231115	145600	984623680	13650	13650	13650	13640	23
365	20231115	145500	984309850	13650	13650	13650	13650	0
366	20231115	145400	984309850	13650	13650	13650	13650	0
367	20231115	145300	984309850	13650	13650	13650	13650	0
368	20231115	145200	984309850	13650	13650	13650	13650	0
369	20231115	145100	984309850	13650	13650	13650	13650	8
370	20231115	145000	984200650	13630	13630	13630	13630	0
371	20231115	144900	984200650	13630	13650	13650	13630	6
372	20231115	144800	984118850	13630	13630	13630	13630	0
373	20231115	144700	984118850	13630	13630	13630	13630	12
374	20231115	144600	983955290	13650	13650	13650	13650	2
375	20231115	144500	983927990	13650	13650	13650	13650	0
376	20231115	144400	983927990	13650	13650	13650	13650	1
377	20231115	144300	983914340	13650	13650	13650	13650	3
378	20231115	144200	983873390	13650	13650	13650	13650	1
379	20231115	144100	983859740	13630	13630	13630	13630	0
380	20231115	144000	983859740	13630	13630	13630	13630	0
381	20231115	143900	983859740	13630	13640	13640	13630	300
382	20231115	143800	979770670	13650	13650	13650	13650	1
383	20231115	143700	979757020	13650	13650	13650	13650	1
384	20231115	143600	979743370	13650	13660	13660	13650	10
385	20231115	143500	979606860	13660	13660	13660	13660	7
386	20231115	143400	979511240	13660	13660	13660	13660	0
387	20231115	143300	979511240	13660	13660	13660	13660	0
388	20231115	143200	979511240	13660	13660	13660	13660	0
389	20231115	143100	979511240	13660	13660	13660	13660	2
390	20231115	143000	979483920	13630	13660	13660	13630	75
391	20231115	142900	978461600	13660	13660	13660	13660	1
392	20231115	142800	978447940	13670	13640	13670	13640	15
393	20231115	142700	978243280	13640	13640	13640	13640	9
394	20231115	142600	978120520	13640	13630	13640	13630	20
395	20231115	142500	977847900	13640	13640	13640	13640	0
396	20231115	142400	977847900	13640	13620	13640	13620	657
397	20231115	142300	968899540	13620	13620	13620	13620	6
398	20231115	142200	968817820	13620	13620	13620	13600	1841
399	20231115	142100	943779790	13620	13620	13620	13620	2
400	20231115	142000	943752550	13620	13610	13620	13610	22
401	20231115	141900	943453100	13610	13610	13610	13610	0
402	20231115	141800	943453100	13610	13620	13620	13610	2
403	20231115	141700	943425870	13600	13600	13600	13600	200
404	20231115	141600	940705870	13610	13620	13620	13610	249
405	20231115	141500	937316970	13610	13620	13620	13610	129
406	20231115	141400	935560280	13630	13630	13630	13630	2
407	20231115	141300	935533020	13620	13620	13620	13620	6
408	20231115	141200	935451300	13620	13620	13620	13620	15
409	20231115	141100	935247000	13630	13630	13630	13630	1
410	20231115	141000	935233370	13630	13630	13630	13630	0
411	20231115	140900	935233370	13630	13640	13640	13620	508
412	20231115	140800	928311640	13650	13650	13650	13650	426
413	20231115	140700	922496740	13650	13650	13650	13650	2507
414	20231115	140600	888276190	13650	13630	13650	13630	15
415	20231115	140500	888071700	13640	13660	13660	13640	2989
416	20231115	140400	847301650	13660	13660	13660	13660	5
417	20231115	140300	847233350	13650	13660	13660	13650	1243
418	20231115	140200	830259170	13670	13660	13670	13660	38
419	20231115	140100	829740000	13670	13670	13670	13670	1
420	20231115	140000	829726330	13660	13670	13680	13660	259
421	20231115	135900	826188290	13670	13670	13670	13670	13
422	20231115	135800	826010580	13680	13680	13680	13680	3
423	20231115	135700	825969540	13690	13690	13690	13690	0
424	20231115	135600	825969540	13690	13680	13690	13670	67
425	20231115	135500	825052990	13690	13690	13690	13690	0
426	20231115	135400	825052990	13690	13690	13690	13690	0
427	20231115	135300	825052990	13690	13670	13690	13670	38
428	20231115	135200	824533280	13670	13680	13680	13670	5
429	20231115	135100	824464910	13680	13680	13680	13680	1
430	20231115	135000	824451230	13670	13640	13670	13640	65
431	20231115	134900	823563690	13640	13640	13640	13640	7
432	20231115	134800	823468210	13640	13650	13650	13640	5
433	20231115	134700	823399990	13650	13650	13650	13650	5
434	20231115	134600	823331740	13660	13660	13660	13660	0
435	20231115	134500	823331740	13660	13660	13660	13660	0
436	20231115	134400	823331740	13660	13640	13660	13640	88
437	20231115	134300	822130920	13640	13640	13640	13640	12
438	20231115	134200	821967240	13640	13630	13640	13630	39
439	20231115	134100	821435640	13640	13630	13640	13630	6
440	20231115	134000	821353840	13630	13630	13630	13630	6
441	20231115	133900	821272060	13630	13620	13630	13620	15
442	20231115	133800	821067730	13620	13620	13620	13620	3
443	20231115	133700	821026870	13630	13630	13630	13630	2
444	20231115	133600	820999610	13630	13630	13630	13630	20
445	20231115	133500	820727010	13640	13640	13640	13640	0
446	20231115	133400	820727010	13640	13590	13640	13590	610
447	20231115	133300	812430980	13600	13600	13600	13600	2162
448	20231115	133200	783027780	13600	13600	13600	13600	18
449	20231115	133100	782782980	13600	13600	13600	13590	44
450	20231115	133000	782184930	13600	13600	13600	13600	253
451	20231115	132900	778744130	13600	13650	13650	13600	2005
452	20231115	132800	751455030	13650	13650	13650	13640	72
453	20231115	132700	750472710	13660	13660	13660	13660	9
454	20231115	132600	750349770	13650	13650	13650	13650	0
455	20231115	132500	750349770	13650	13650	13650	13650	16
456	20231115	132400	750131370	13660	13660	13660	13660	1
457	20231115	132300	750117710	13650	13650	13650	13650	13
458	20231115	132200	749940260	13660	13650	13660	13650	16
459	20231115	132100	749721800	13640	13640	13640	13640	0
460	20231115	132000	749721800	13640	13660	13660	13640	300
461	20231115	131900	745629160	13660	13660	13660	13660	5
462	20231115	131800	745560860	13650	13670	13670	13650	65
463	20231115	131700	744673360	13670	13670	13670	13670	11
464	20231115	131600	744522990	13670	13670	13670	13670	1
465	20231115	131500	744509320	13670	13670	13670	13670	12
466	20231115	131400	744345280	13670	13670	13670	13670	2
467	20231115	131300	744317940	13670	13680	13680	13670	26
468	20231115	131200	743962510	13670	13660	13670	13660	54
469	20231115	131100	743224500	13670	13670	13670	13670	0
470	20231115	131000	743224500	13670	13670	13670	13670	1
471	20231115	130900	743210830	13660	13670	13670	13660	76
472	20231115	130800	742172660	13680	13680	13680	13680	0
473	20231115	130700	742172660	13680	13680	13680	13680	1
474	20231115	130600	742158980	13670	13670	13670	13670	28
475	20231115	130500	741776220	13670	13670	13670	13670	0
476	20231115	130400	741776220	13670	13670	13670	13670	13
477	20231115	130300	741598510	13670	13670	13670	13670	0
478	20231115	130200	741598510	13670	13660	13670	13660	5
479	20231115	130100	741530200	13660	13660	13660	13660	43
480	20231115	130000	740942820	13660	13660	13660	13660	10
481	20231115	125900	740806220	13670	13680	13680	13670	162
482	20231115	125800	738590920	13680	13680	13680	13680	10
483	20231115	125700	738454120	13670	13670	13670	13670	2
484	20231115	125600	738426780	13690	13690	13690	13690	0
485	20231115	125500	738426780	13690	13690	13690	13690	2
486	20231115	125400	738399400	13710	13690	13710	13690	234
487	20231115	125300	735192980	13680	13670	13680	13670	131
488	20231115	125200	733401160	13670	13650	13670	13650	26
489	20231115	125100	733046090	13640	13640	13640	13640	14
490	20231115	125000	732855130	13650	13650	13650	13650	0
491	20231115	124900	732855130	13650	13650	13650	13650	0
492	20231115	124800	732855130	13650	13650	13650	13650	25
493	20231115	124700	732513880	13660	13650	13660	13650	2
494	20231115	124600	732486570	13650	13650	13650	13650	0
495	20231115	124500	732486570	13650	13650	13650	13650	13
496	20231115	124400	732309120	13670	13670	13670	13670	2
497	20231115	124300	732281780	13670	13650	13670	13650	13
498	20231115	124200	732104310	13650	13650	13650	13650	25
499	20231115	124100	731763060	13650	13660	13660	13650	111
500	20231115	124000	730246910	13660	13660	13660	13660	0
501	20231115	123900	730246910	13660	13660	13660	13660	0
502	20231115	123800	730246910	13660	13650	13660	13650	121
503	20231115	123700	728594190	13660	13660	13660	13660	0
504	20231115	123600	728594190	13660	13660	13660	13660	1
505	20231115	123500	728580530	13660	13650	13660	13650	40
506	20231115	123400	728034510	13660	13660	13660	13660	40
507	20231115	123300	727488110	13660	13660	13660	13660	60
508	20231115	123200	726668510	13660	13660	13660	13660	60
509	20231115	123100	725848910	13660	13660	13660	13660	21
510	20231115	123000	725562050	13660	13660	13660	13640	79
511	20231115	122900	724483410	13660	13660	13660	13660	31
512	20231115	122800	724059950	13660	13650	13660	13640	660
513	20231115	122700	715054660	13660	13660	13660	13660	86
514	20231115	122600	713879900	13650	13650	13650	13650	0
515	20231115	122500	713879900	13650	13640	13650	13640	430
516	20231115	122400	708012900	13630	13630	13630	13630	18
517	20231115	122300	707767560	13620	13630	13630	13620	305
518	20231115	122200	703611110	13630	13630	13630	13630	320
519	20231115	122100	699249510	13630	13630	13630	13630	54
520	20231115	122000	698513490	13640	13640	13640	13640	94
521	20231115	121900	697231330	13640	13640	13640	13640	56
522	20231115	121800	696467490	13650	13650	13650	13650	43
523	20231115	121700	695880540	13650	13650	13650	13650	160
524	20231115	121600	693696540	13640	13640	13640	13640	70
525	20231115	121500	692741740	13640	13640	13640	13640	120
526	20231115	121400	691104940	13640	13640	13640	13640	40
527	20231115	121300	690559340	13630	13630	13630	13630	3
528	20231115	121200	690518450	13630	13620	13630	13620	40
529	20231115	121100	689973350	13620	13620	13620	13610	41
530	20231115	121000	689415130	13610	13610	13610	13610	0
531	20231115	120900	689415130	13610	13600	13610	13600	50
532	20231115	120800	688734930	13600	13600	13600	13600	10
533	20231115	120700	688598930	13610	13590	13610	13590	3
534	20231115	120600	688558130	13580	13560	13580	13560	556
535	20231115	120500	681008250	13570	13570	13570	13570	0
536	20231115	120400	681008250	13570	13570	13570	13570	1
537	20231115	120300	680994680	13540	13540	13540	13540	0
538	20231115	120200	680994680	13540	13540	13540	13540	0
539	20231115	120100	680994680	13540	13540	13540	13540	5
540	20231115	120000	680926980	13540	13600	13600	13540	2507
541	20231115	115900	646935340	13610	13600	13610	13600	15
542	20231115	115800	646731330	13600	13600	13600	13600	0
543	20231115	115700	646731330	13600	13600	13600	13600	1
544	20231115	115600	646717730	13610	13610	13610	13610	20
545	20231115	115500	646445530	13610	13610	13610	13610	0
546	20231115	115400	646445530	13610	13610	13610	13610	0
547	20231115	115300	646445530	13610	13610	13610	13610	10
548	20231115	115200	646309430	13610	13610	13610	13610	1
549	20231115	115100	646295820	13600	13600	13600	13600	34
550	20231115	115000	645833420	13610	13610	13610	13610	20
551	20231115	114900	645561220	13600	13600	13600	13600	0
552	20231115	114800	645561220	13600	13600	13600	13600	0
553	20231115	114700	645561220	13600	13600	13600	13600	27
554	20231115	114600	645194020	13600	13600	13600	13600	0
555	20231115	114500	645194020	13600	13600	13600	13600	0
556	20231115	114400	645194020	13600	13610	13610	13600	29
557	20231115	114300	644799560	13610	13610	13610	13610	1
558	20231115	114200	644785950	13600	13600	13600	13600	0
559	20231115	114100	644785950	13600	13600	13600	13600	129
560	20231115	114000	643031550	13600	13600	13600	13600	180
561	20231115	113900	640583550	13600	13600	13600	13600	22
562	20231115	113800	640284350	13590	13590	13590	13590	0
563	20231115	113700	640284350	13590	13590	13590	13590	22
564	20231115	113600	639985370	13590	13590	13590	13590	0
565	20231115	113500	639985370	13590	13590	13590	13590	0
566	20231115	113400	639985370	13590	13590	13590	13590	77
567	20231115	113300	638938940	13600	13600	13600	13600	1
568	20231115	113200	638925340	13600	13600	13600	13600	0
569	20231115	113100	638925340	13600	13600	13600	13600	1
570	20231115	113000	638911740	13610	13610	13610	13610	0
571	20231115	112900	638911740	13610	13610	13610	13610	1
572	20231115	112800	638898130	13620	13620	13620	13620	0
573	20231115	112700	638898130	13620	13620	13620	13620	2
574	20231115	112600	638870890	13620	13600	13620	13600	20
575	20231115	112500	638598690	13600	13600	13600	13600	10
576	20231115	112400	638462690	13600	13600	13600	13600	4
577	20231115	112300	638408290	13600	13600	13600	13600	0
578	20231115	112200	638408290	13600	13600	13600	13600	0
579	20231115	112100	638408290	13600	13600	13600	13590	41
580	20231115	112000	637851010	13600	13600	13600	13600	3
581	20231115	111900	637810210	13590	13590	13590	13590	0
582	20231115	111800	637810210	13590	13590	13590	13590	0
583	20231115	111700	637810210	13590	13600	13600	13590	38
584	20231115	111600	637293590	13600	13600	13600	13600	0
585	20231115	111500	637293590	13600	13590	13600	13590	31
586	20231115	111400	636872290	13580	13580	13580	13580	28
587	20231115	111300	636492050	13590	13590	13590	13590	0
588	20231115	111200	636492050	13590	13590	13590	13590	0
589	20231115	111100	636492050	13590	13590	13590	13590	3
590	20231115	111000	636451280	13580	13590	13590	13580	25
591	20231115	110900	636111760	13580	13580	13580	13580	24
592	20231115	110800	635785840	13590	13590	13590	13590	2
593	20231115	110700	635758660	13590	13590	13590	13590	1
594	20231115	110600	635745070	13600	13600	13600	13600	0
595	20231115	110500	635745070	13600	13600	13600	13600	0
596	20231115	110400	635745070	13600	13590	13600	13590	13
597	20231115	110300	635568280	13570	13570	13570	13570	0
598	20231115	110200	635568280	13570	13590	13590	13570	599
599	20231115	110100	627433710	13610	13610	13610	13610	101
600	20231115	110000	626059100	13610	13610	13610	13600	224
601	20231115	105900	623010710	13590	13590	13590	13590	6
602	20231115	105800	622929170	13580	13580	13580	13580	0
603	20231115	105700	622929170	13580	13600	13600	13580	620
604	20231115	105600	614503510	13610	13610	13610	13610	21
605	20231115	105500	614217700	13600	13600	13600	13600	4
606	20231115	105400	614163300	13600	13610	13610	13600	605
607	20231115	105300	605931250	13610	13610	13630	13610	65
608	20231115	105200	605046540	13610	13610	13610	13610	100
609	20231115	105100	603685540	13610	13600	13610	13590	27
610	20231115	105000	603318160	13580	13580	13580	13580	110
611	20231115	104900	601824360	13620	13580	13620	13580	200
612	20231115	104800	599103640	13580	13580	13580	13580	10
613	20231115	104700	598967840	13580	13580	13580	13580	15
614	20231115	104600	598764140	13590	13580	13590	13570	308
615	20231115	104500	594584380	13580	13580	13580	13580	23
616	20231115	104400	594272040	13590	13590	13590	13590	0
617	20231115	104300	594272040	13590	13590	13590	13590	1
618	20231115	104200	594258450	13580	13580	13580	13580	6
619	20231115	104100	594176970	13580	13580	13580	13580	23
620	20231115	104000	593864630	13590	13590	13590	13590	5
621	20231115	103900	593796680	13590	13550	13590	13550	198
622	20231115	103800	591112960	13550	13550	13550	13550	62
623	20231115	103700	590272860	13540	13530	13540	13530	64
624	20231115	103600	589406690	13540	13540	13540	13540	0
625	20231115	103500	589406690	13540	13540	13540	13540	10
626	20231115	103400	589271290	13520	13520	13540	13520	269
627	20231115	103300	585633850	13550	13550	13550	13550	0
628	20231115	103200	585633850	13550	13520	13550	13510	2276
629	20231115	103100	554882840	13520	13530	13530	13520	896
630	20231115	103000	542766300	13530	13550	13550	13530	272
631	20231115	102900	539083960	13550	13550	13550	13540	113
632	20231115	102800	537552820	13550	13550	13550	13550	203
633	20231115	102700	534802170	13590	13590	13590	13590	0
634	20231115	102600	534802170	13590	13590	13590	13590	0
635	20231115	102500	534802170	13590	13540	13590	13540	177
636	20231115	102400	532405540	13540	13540	13540	13530	1521
637	20231115	102300	511819400	13540	13580	13580	13530	2258
638	20231115	102200	481195400	13570	13600	13600	13570	1495
639	20231115	102100	460889510	13600	13610	13610	13600	304
640	20231115	102000	456753970	13630	13640	13640	13600	511
641	20231115	101900	449801300	13640	13610	13640	13610	44
642	20231115	101800	449202400	13640	13620	13640	13610	63
643	20231115	101700	448344760	13620	13620	13620	13600	337
644	20231115	101600	443761320	13630	13630	13630	13630	3
645	20231115	101500	443720430	13630	13600	13630	13600	202
646	20231115	101400	440973170	13660	13610	13660	13600	202
647	20231115	101300	438225160	13670	13610	13670	13600	404
648	20231115	101200	432730160	13600	13620	13620	13600	645
649	20231115	101100	423951180	13610	13620	13620	13610	13
650	20231115	101000	423774240	13600	13620	13640	13600	470
651	20231115	100900	417378990	13650	13690	13690	13600	4032
652	20231115	100800	362483400	13730	13730	13730	13730	0
653	20231115	100700	362483400	13730	13700	13730	13700	2
654	20231115	100600	362455970	13740	13740	13740	13740	0
655	20231115	100500	362455970	13740	13740	13740	13740	1
656	20231115	100400	362442230	13740	13710	13740	13690	52
657	20231115	100300	361730020	13720	13720	13720	13720	1
658	20231115	100200	361716300	13760	13760	13760	13760	0
659	20231115	100100	361716300	13760	13760	13760	13760	130
660	20231115	100000	359927500	13690	13760	13760	13690	352
661	20231115	095900	355085460	13760	13760	13760	13760	6
662	20231115	095800	355002900	13720	13720	13720	13720	103
663	20231115	095700	353589740	13710	13720	13720	13710	48
664	20231115	095600	352931650	13690	13670	13690	13670	861
665	20231115	095500	341149870	13640	13640	13640	13640	0
666	20231115	095400	341149870	13640	13680	13680	13640	668
667	20231115	095300	332033130	13670	13680	13680	13670	76
668	20231115	095200	330993730	13680	13650	13680	13650	339
669	20231115	095100	326366260	13640	13650	13650	13640	465
670	20231115	095000	320019220	13640	13650	13650	13640	25
671	20231115	094900	319678200	13610	13610	13610	13610	3
672	20231115	094800	319637370	13600	13680	13680	13600	1534
673	20231115	094700	298750200	13650	13710	13710	13600	6174
674	20231115	094600	214624160	13720	13730	13730	13720	96
675	20231115	094500	213306780	13760	13750	13760	13750	12
676	20231115	094400	213141770	13750	13750	13750	13750	9
677	20231115	094300	213018020	13750	13750	13750	13750	4
678	20231115	094200	212963020	13760	13760	13760	13760	0
679	20231115	094100	212963020	13760	13760	13760	13760	1
680	20231115	094000	212949260	13720	13730	13760	13720	69
681	20231115	093900	212002130	13710	13690	13710	13680	1124
682	20231115	093800	196615540	13690	13770	13770	13690	2320
683	20231115	093700	164841270	13820	13820	13820	13820	0
684	20231115	093600	164841270	13820	13820	13820	13820	21
685	20231115	093500	164551050	13810	13810	13810	13810	6
686	20231115	093400	164468190	13830	13830	13830	13830	0
687	20231115	093300	164468190	13830	13830	13830	13830	0
688	20231115	093200	164468190	13830	13830	13830	13830	1
689	20231115	093100	164454360	13770	13730	13780	13720	696
690	20231115	093000	154892780	13730	13720	13730	13720	96
691	20231115	092900	153574860	13730	13720	13730	13720	50
692	20231115	092800	152888790	13720	13690	13720	13690	463
693	20231115	092700	146546050	13700	13760	13760	13700	1691
694	20231115	092600	123355770	13770	13830	13850	13770	251
695	20231115	092500	119896990	13850	13850	13850	13850	0
696	20231115	092400	119896990	13850	13850	13850	13850	2
697	20231115	092300	119869290	13870	13870	13870	13870	0
698	20231115	092200	119869290	13870	13870	13870	13870	0
699	20231115	092100	119869290	13870	13870	13870	13870	0
700	20231115	092000	119869290	13870	13870	13870	13870	0
701	20231115	091900	119869290	13870	13860	13870	13860	50
702	20231115	091800	119176200	13870	13870	13870	13870	0
703	20231115	091700	119176200	13870	13870	13870	13870	0
704	20231115	091600	119176200	13870	13870	13870	13870	1
705	20231115	091500	119162330	13780	13760	13780	13750	604
706	20231115	091400	110845030	13770	13770	13770	13760	1100
707	20231115	091300	95705030	13780	13770	13780	13760	439
708	20231115	091200	89656520	13780	13800	13800	13780	2608
709	20231115	091100	53700690	13800	13830	13860	13800	449
710	20231115	091000	47503720	13870	13870	13870	13870	0
711	20231115	090900	47503720	13870	13850	13870	13850	27
712	20231115	090800	47129650	13850	13830	13850	13800	501
713	20231115	090700	40211730	13850	13830	13850	13800	300
714	20231115	090600	36066270	13800	13820	13820	13800	60
715	20231115	090500	35238150	13810	13820	13850	13800	1700
716	20231115	090400	11763570	13810	13830	13830	13810	161
717	20231115	090300	9539160	13840	13840	13840	13840	300
718	20231115	090200	5387160	13810	13820	13820	13810	2
719	20231115	090100	5359530	13800	13800	13800	13800	0
720	20231115	090000	5359530	13800	13830	13830	13800	338