KissMeData/314130/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210300	534459020	12770	12770	12770	12770	603
3	20231117	210200	534459020	12770	12770	12770	12770	0
4	20231117	210100	534459020	12770	12770	12770	12770	0
5	20231117	210000	534459020	12770	12770	12770	12770	0
6	20231117	205900	534459020	12770	12770	12770	12770	0
7	20231117	205800	534459020	12770	12770	12770	12770	0
8	20231117	205700	534459020	12770	12770	12770	12770	0
9	20231117	205600	534459020	12770	12770	12770	12770	0
10	20231117	205500	534459020	12770	12770	12770	12770	0
11	20231117	205400	534459020	12770	12770	12770	12770	0
12	20231117	205300	534459020	12770	12770	12770	12770	0
13	20231117	205200	534459020	12770	12770	12770	12770	0
14	20231117	205100	534459020	12770	12770	12770	12770	0
15	20231117	205000	534459020	12770	12770	12770	12770	0
16	20231117	204900	534459020	12770	12770	12770	12770	0
17	20231117	204800	534459020	12770	12770	12770	12770	0
18	20231117	204700	534459020	12770	12770	12770	12770	0
19	20231117	204600	534459020	12770	12770	12770	12770	0
20	20231117	204500	534459020	12770	12770	12770	12770	0
21	20231117	204400	534459020	12770	12770	12770	12770	0
22	20231117	204300	534459020	12770	12770	12770	12770	0
23	20231117	204200	534459020	12770	12770	12770	12770	0
24	20231117	204100	534459020	12770	12770	12770	12770	0
25	20231117	204000	534459020	12770	12770	12770	12770	0
26	20231117	203900	534459020	12770	12770	12770	12770	0
27	20231117	203800	534459020	12770	12770	12770	12770	0
28	20231117	203700	534459020	12770	12770	12770	12770	0
29	20231117	203600	534459020	12770	12770	12770	12770	0
30	20231117	203500	534459020	12770	12770	12770	12770	0
31	20231117	203400	534459020	12770	12770	12770	12770	0
32	20231117	203300	534459020	12770	12770	12770	12770	603
33	20231117	203200	534459020	12770	12770	12770	12770	0
34	20231117	203100	534459020	12770	12770	12770	12770	0
35	20231117	203000	534459020	12770	12770	12770	12770	0
36	20231117	202900	534459020	12770	12770	12770	12770	0
37	20231117	202800	534459020	12770	12770	12770	12770	0
38	20231117	202700	534459020	12770	12770	12770	12770	0
39	20231117	202600	534459020	12770	12770	12770	12770	0
40	20231117	202500	534459020	12770	12770	12770	12770	0
41	20231117	202400	534459020	12770	12770	12770	12770	0
42	20231117	202300	534459020	12770	12770	12770	12770	0
43	20231117	202200	534459020	12770	12770	12770	12770	0
44	20231117	202100	534459020	12770	12770	12770	12770	0
45	20231117	202000	534459020	12770	12770	12770	12770	0
46	20231117	201900	534459020	12770	12770	12770	12770	0
47	20231117	201800	534459020	12770	12770	12770	12770	0
48	20231117	201700	534459020	12770	12770	12770	12770	0
49	20231117	201600	534459020	12770	12770	12770	12770	0
50	20231117	201500	534459020	12770	12770	12770	12770	0
51	20231117	201400	534459020	12770	12770	12770	12770	0
52	20231117	201300	534459020	12770	12770	12770	12770	0
53	20231117	201200	534459020	12770	12770	12770	12770	0
54	20231117	201100	534459020	12770	12770	12770	12770	0
55	20231117	201000	534459020	12770	12770	12770	12770	0
56	20231117	200900	534459020	12770	12770	12770	12770	0
57	20231117	200800	534459020	12770	12770	12770	12770	0
58	20231117	200700	534459020	12770	12770	12770	12770	0
59	20231117	200600	534459020	12770	12770	12770	12770	0
60	20231117	200500	534459020	12770	12770	12770	12770	0
61	20231117	200400	534459020	12770	12770	12770	12770	0
62	20231117	200300	534459020	12770	12770	12770	12770	603
63	20231117	200200	534459020	12770	12770	12770	12770	0
64	20231117	200100	534459020	12770	12770	12770	12770	0
65	20231117	200000	534459020	12770	12770	12770	12770	0
66	20231117	195900	534459020	12770	12770	12770	12770	0
67	20231117	195800	534459020	12770	12770	12770	12770	0
68	20231117	195700	534459020	12770	12770	12770	12770	0
69	20231117	195600	534459020	12770	12770	12770	12770	0
70	20231117	195500	534459020	12770	12770	12770	12770	0
71	20231117	195400	534459020	12770	12770	12770	12770	0
72	20231117	195300	534459020	12770	12770	12770	12770	0
73	20231117	195200	534459020	12770	12770	12770	12770	0
74	20231117	195100	534459020	12770	12770	12770	12770	0
75	20231117	195000	534459020	12770	12770	12770	12770	0
76	20231117	194900	534459020	12770	12770	12770	12770	0
77	20231117	194800	534459020	12770	12770	12770	12770	0
78	20231117	194700	534459020	12770	12770	12770	12770	0
79	20231117	194600	534459020	12770	12770	12770	12770	0
80	20231117	194500	534459020	12770	12770	12770	12770	0
81	20231117	194400	534459020	12770	12770	12770	12770	0
82	20231117	194300	534459020	12770	12770	12770	12770	0
83	20231117	194200	534459020	12770	12770	12770	12770	0
84	20231117	194100	534459020	12770	12770	12770	12770	0
85	20231117	194000	534459020	12770	12770	12770	12770	0
86	20231117	193900	534459020	12770	12770	12770	12770	0
87	20231117	193800	534459020	12770	12770	12770	12770	0
88	20231117	193700	534459020	12770	12770	12770	12770	0
89	20231117	193600	534459020	12770	12770	12770	12770	0
90	20231117	193500	534459020	12770	12770	12770	12770	0
91	20231117	193400	534459020	12770	12770	12770	12770	0
92	20231117	193300	534459020	12770	12770	12770	12770	603
93	20231117	193200	534459020	12770	12770	12770	12770	0
94	20231117	193100	534459020	12770	12770	12770	12770	0
95	20231117	193000	534459020	12770	12770	12770	12770	0
96	20231117	192900	534459020	12770	12770	12770	12770	0
97	20231117	192800	534459020	12770	12770	12770	12770	0
98	20231117	192700	534459020	12770	12770	12770	12770	0
99	20231117	192600	534459020	12770	12770	12770	12770	0
100	20231117	192500	534459020	12770	12770	12770	12770	0
101	20231117	192400	534459020	12770	12770	12770	12770	0
102	20231117	192300	534459020	12770	12770	12770	12770	0
103	20231117	192200	534459020	12770	12770	12770	12770	0
104	20231117	192100	534459020	12770	12770	12770	12770	0
105	20231117	192000	534459020	12770	12770	12770	12770	0
106	20231117	191900	534459020	12770	12770	12770	12770	0
107	20231117	191800	534459020	12770	12770	12770	12770	0
108	20231117	191700	534459020	12770	12770	12770	12770	0
109	20231117	191600	534459020	12770	12770	12770	12770	0
110	20231117	191500	534459020	12770	12770	12770	12770	0
111	20231117	191400	534459020	12770	12770	12770	12770	0
112	20231117	191300	534459020	12770	12770	12770	12770	0
113	20231117	191200	534459020	12770	12770	12770	12770	0
114	20231117	191100	534459020	12770	12770	12770	12770	0
115	20231117	191000	534459020	12770	12770	12770	12770	0
116	20231117	190900	534459020	12770	12770	12770	12770	0
117	20231117	190800	534459020	12770	12770	12770	12770	0
118	20231117	190700	534459020	12770	12770	12770	12770	0
119	20231117	190600	534459020	12770	12770	12770	12770	0
120	20231117	190500	534459020	12770	12770	12770	12770	0
121	20231117	190400	534459020	12770	12770	12770	12770	0
122	20231117	190300	534459020	12770	12770	12770	12770	603
123	20231117	190200	534459020	12770	12770	12770	12770	0
124	20231117	190100	534459020	12770	12770	12770	12770	0
125	20231117	190000	534459020	12770	12770	12770	12770	0
126	20231117	185900	534459020	12770	12770	12770	12770	0
127	20231117	185800	534459020	12770	12770	12770	12770	0
128	20231117	185700	534459020	12770	12770	12770	12770	0
129	20231117	185600	534459020	12770	12770	12770	12770	0
130	20231117	185500	534459020	12770	12770	12770	12770	0
131	20231117	185400	534459020	12770	12770	12770	12770	0
132	20231117	185300	534459020	12770	12770	12770	12770	0
133	20231117	185200	534459020	12770	12770	12770	12770	0
134	20231117	185100	534459020	12770	12770	12770	12770	0
135	20231117	185000	534459020	12770	12770	12770	12770	0
136	20231117	184900	534459020	12770	12770	12770	12770	0
137	20231117	184800	534459020	12770	12770	12770	12770	0
138	20231117	184700	534459020	12770	12770	12770	12770	0
139	20231117	184600	534459020	12770	12770	12770	12770	0
140	20231117	184500	534459020	12770	12770	12770	12770	0
141	20231117	184400	534459020	12770	12770	12770	12770	0
142	20231117	184300	534459020	12770	12770	12770	12770	0
143	20231117	184200	534459020	12770	12770	12770	12770	0
144	20231117	184100	534459020	12770	12770	12770	12770	0
145	20231117	184000	534459020	12770	12770	12770	12770	0
146	20231117	183900	534459020	12770	12770	12770	12770	0
147	20231117	183800	534459020	12770	12770	12770	12770	0
148	20231117	183700	534459020	12770	12770	12770	12770	0
149	20231117	183600	534459020	12770	12770	12770	12770	0
150	20231117	183500	534459020	12770	12770	12770	12770	0
151	20231117	183400	534459020	12770	12770	12770	12770	0
152	20231117	183300	534459020	12770	12770	12770	12770	603
153	20231117	183200	534459020	12770	12770	12770	12770	0
154	20231117	183100	534459020	12770	12770	12770	12770	0
155	20231117	183000	534459020	12770	12770	12770	12770	0
156	20231117	182900	534459020	12770	12770	12770	12770	0
157	20231117	182800	534459020	12770	12770	12770	12770	0
158	20231117	182700	534459020	12770	12770	12770	12770	0
159	20231117	182600	534459020	12770	12770	12770	12770	0
160	20231117	182500	534459020	12770	12770	12770	12770	0
161	20231117	182400	534459020	12770	12770	12770	12770	0
162	20231117	182300	534459020	12770	12770	12770	12770	0
163	20231117	182200	534459020	12770	12770	12770	12770	0
164	20231117	182100	534459020	12770	12770	12770	12770	0
165	20231117	182000	534459020	12770	12770	12770	12770	0
166	20231117	181900	534459020	12770	12770	12770	12770	0
167	20231117	181800	534459020	12770	12770	12770	12770	0
168	20231117	181700	534459020	12770	12770	12770	12770	0
169	20231117	181600	534459020	12770	12770	12770	12770	0
170	20231117	181500	534459020	12770	12770	12770	12770	0
171	20231117	181400	534459020	12770	12770	12770	12770	0
172	20231117	181300	534459020	12770	12770	12770	12770	0
173	20231117	181200	534459020	12770	12770	12770	12770	0
174	20231117	181100	534459020	12770	12770	12770	12770	0
175	20231117	181000	534459020	12770	12770	12770	12770	0
176	20231117	180900	534459020	12770	12770	12770	12770	0
177	20231117	180800	534459020	12770	12770	12770	12770	0
178	20231117	180700	534459020	12770	12770	12770	12770	0
179	20231117	180600	534459020	12770	12770	12770	12770	0
180	20231117	180500	534459020	12770	12770	12770	12770	0
181	20231117	180400	534459020	12770	12770	12770	12770	0
182	20231117	180300	534459020	12770	12770	12770	12770	603
183	20231117	180200	534459020	12770	12770	12770	12770	0
184	20231117	180100	534459020	12770	12770	12770	12770	0
185	20231117	180000	534459020	12770	12770	12770	12770	0
186	20231117	175900	534459020	12770	12770	12770	12770	0
187	20231117	175800	534459020	12770	12770	12770	12770	0
188	20231117	175700	534459020	12770	12770	12770	12770	0
189	20231117	175600	534459020	12770	12770	12770	12770	0
190	20231117	175500	534459020	12770	12770	12770	12770	0
191	20231117	175400	534459020	12770	12770	12770	12770	0
192	20231117	175300	534459020	12770	12770	12770	12770	0
193	20231117	175200	534459020	12770	12770	12770	12770	0
194	20231117	175100	534459020	12770	12770	12770	12770	0
195	20231117	175000	534459020	12770	12770	12770	12770	0
196	20231117	174900	534459020	12770	12770	12770	12770	0
197	20231117	174800	534459020	12770	12770	12770	12770	0
198	20231117	174700	534459020	12770	12770	12770	12770	0
199	20231117	174600	534459020	12770	12770	12770	12770	0
200	20231117	174500	534459020	12770	12770	12770	12770	0
201	20231117	174400	534459020	12770	12770	12770	12770	0
202	20231117	174300	534459020	12770	12770	12770	12770	0
203	20231117	174200	534459020	12770	12770	12770	12770	0
204	20231117	174100	534459020	12770	12770	12770	12770	0
205	20231117	174000	534459020	12770	12770	12770	12770	0
206	20231117	173900	534459020	12770	12770	12770	12770	0
207	20231117	173800	534459020	12770	12770	12770	12770	0
208	20231117	173700	534459020	12770	12770	12770	12770	0
209	20231117	173600	534459020	12770	12770	12770	12770	0
210	20231117	173500	534459020	12770	12770	12770	12770	0
211	20231117	173400	534459020	12770	12770	12770	12770	0
212	20231117	173300	534459020	12770	12770	12770	12770	603
213	20231117	173200	534459020	12770	12770	12770	12770	0
214	20231117	173100	534459020	12770	12770	12770	12770	0
215	20231117	173000	534459020	12770	12770	12770	12770	0
216	20231117	172900	534459020	12770	12770	12770	12770	0
217	20231117	172800	534459020	12770	12770	12770	12770	0
218	20231117	172700	534459020	12770	12770	12770	12770	0
219	20231117	172600	534459020	12770	12770	12770	12770	0
220	20231117	172500	534459020	12770	12770	12770	12770	0
221	20231117	172400	534459020	12770	12770	12770	12770	0
222	20231117	172300	534459020	12770	12770	12770	12770	0
223	20231117	172200	534459020	12770	12770	12770	12770	0
224	20231117	172100	534459020	12770	12770	12770	12770	0
225	20231117	172000	534459020	12770	12770	12770	12770	0
226	20231117	171900	534459020	12770	12770	12770	12770	0
227	20231117	171800	534459020	12770	12770	12770	12770	0
228	20231117	171700	534459020	12770	12770	12770	12770	0
229	20231117	171600	534459020	12770	12770	12770	12770	0
230	20231117	171500	534459020	12770	12770	12770	12770	0
231	20231117	171400	534459020	12770	12770	12770	12770	0
232	20231117	171300	534459020	12770	12770	12770	12770	0
233	20231117	171200	534459020	12770	12770	12770	12770	0
234	20231117	171100	534459020	12770	12770	12770	12770	0
235	20231117	171000	534459020	12770	12770	12770	12770	0
236	20231117	170900	534459020	12770	12770	12770	12770	0
237	20231117	170800	534459020	12770	12770	12770	12770	0
238	20231117	170700	534459020	12770	12770	12770	12770	0
239	20231117	170600	534459020	12770	12770	12770	12770	0
240	20231117	170500	534459020	12770	12770	12770	12770	0
241	20231117	170400	534459020	12770	12770	12770	12770	0
242	20231117	170300	534459020	12770	12770	12770	12770	603
243	20231117	170200	534459020	12770	12770	12770	12770	0
244	20231117	170100	534459020	12770	12770	12770	12770	0
245	20231117	170000	534459020	12770	12770	12770	12770	0
246	20231117	165900	534459020	12770	12770	12770	12770	0
247	20231117	165800	534459020	12770	12770	12770	12770	0
248	20231117	165700	534459020	12770	12770	12770	12770	0
249	20231117	165600	534459020	12770	12770	12770	12770	0
250	20231117	165500	534459020	12770	12770	12770	12770	0
251	20231117	165400	534459020	12770	12770	12770	12770	0
252	20231117	165300	534459020	12770	12770	12770	12770	0
253	20231117	165200	534459020	12770	12770	12770	12770	0
254	20231117	165100	534459020	12770	12770	12770	12770	0
255	20231117	165000	534459020	12770	12770	12770	12770	0
256	20231117	164900	534459020	12770	12770	12770	12770	0
257	20231117	164800	534459020	12770	12770	12770	12770	0
258	20231117	164700	534459020	12770	12770	12770	12770	0
259	20231117	164600	534459020	12770	12770	12770	12770	0
260	20231117	164500	534459020	12770	12770	12770	12770	0
261	20231117	164400	534459020	12770	12770	12770	12770	0
262	20231117	164300	534459020	12770	12770	12770	12770	0
263	20231117	164200	534459020	12770	12770	12770	12770	0
264	20231117	164100	534459020	12770	12770	12770	12770	0
265	20231117	164000	534459020	12770	12770	12770	12770	0
266	20231117	163900	534459020	12770	12770	12770	12770	0
267	20231117	163800	534459020	12770	12770	12770	12770	0
268	20231117	163700	534459020	12770	12770	12770	12770	0
269	20231117	163600	534459020	12770	12770	12770	12770	0
270	20231117	163500	534459020	12770	12770	12770	12770	0
271	20231117	163400	534459020	12770	12770	12770	12770	0
272	20231117	163300	534459020	12770	12770	12770	12770	603
273	20231117	163200	534459020	12770	12770	12770	12770	0
274	20231117	163100	534459020	12770	12770	12770	12770	0
275	20231117	163000	534459020	12770	12770	12770	12770	0
276	20231117	162900	534459020	12770	12770	12770	12770	0
277	20231117	162800	534459020	12770	12770	12770	12770	0
278	20231117	162700	534459020	12770	12770	12770	12770	0
279	20231117	162600	534459020	12770	12770	12770	12770	0
280	20231117	162500	534459020	12770	12770	12770	12770	0
281	20231117	162400	534459020	12770	12770	12770	12770	0
282	20231117	162300	534459020	12770	12770	12770	12770	0
283	20231117	162200	534459020	12770	12770	12770	12770	0
284	20231117	162100	534459020	12770	12770	12770	12770	0
285	20231117	162000	534459020	12770	12770	12770	12770	0
286	20231117	161900	534459020	12770	12770	12770	12770	0
287	20231117	161800	534459020	12770	12770	12770	12770	0
288	20231117	161700	534459020	12770	12770	12770	12770	0
289	20231117	161600	534459020	12770	12770	12770	12770	0
290	20231117	161500	534459020	12770	12770	12770	12770	0
291	20231117	161400	534459020	12770	12770	12770	12770	0
292	20231117	161300	534459020	12770	12770	12770	12770	0
293	20231117	161200	534459020	12770	12770	12770	12770	0
294	20231117	161100	534459020	12770	12770	12770	12770	0
295	20231117	161000	534459020	12770	12770	12770	12770	0
296	20231117	160900	534459020	12770	12770	12770	12770	0
297	20231117	160800	534459020	12770	12770	12770	12770	0
298	20231117	160700	534459020	12770	12770	12770	12770	0
299	20231117	160600	534459020	12770	12770	12770	12770	0
300	20231117	160500	534459020	12770	12770	12770	12770	0
301	20231117	160400	534459020	12770	12770	12770	12770	0
302	20231117	160300	534459020	12770	12770	12770	12770	603
303	20231117	160200	534459020	12770	12770	12770	12770	0
304	20231117	160100	534459020	12770	12770	12770	12770	0
305	20231117	160000	534459020	12770	12770	12770	12770	0
306	20231117	155900	534459020	12770	12770	12770	12770	0
307	20231117	155800	534459020	12770	12770	12770	12770	0
308	20231117	155700	534459020	12770	12770	12770	12770	0
309	20231117	155600	534459020	12770	12770	12770	12770	0
310	20231117	155500	534459020	12770	12770	12770	12770	0
311	20231117	155400	534459020	12770	12770	12770	12770	0
312	20231117	155300	534459020	12770	12770	12770	12770	0
313	20231117	155200	534459020	12770	12770	12770	12770	0
314	20231117	155100	534459020	12770	12770	12770	12770	0
315	20231117	155000	534459020	12770	12770	12770	12770	0
316	20231117	154900	534459020	12770	12770	12770	12770	0
317	20231117	154800	534459020	12770	12770	12770	12770	0
318	20231117	154700	534459020	12770	12770	12770	12770	0
319	20231117	154600	534459020	12770	12770	12770	12770	0
320	20231117	154500	534459020	12770	12770	12770	12770	0
321	20231117	154400	534459020	12770	12770	12770	12770	0
322	20231117	154300	534459020	12770	12770	12770	12770	0
323	20231117	154200	534459020	12770	12770	12770	12770	0
324	20231117	154100	534459020	12770	12770	12770	12770	0
325	20231117	154000	534459020	12770	12770	12770	12770	0
326	20231117	153900	534459020	12770	12770	12770	12770	0
327	20231117	153800	534459020	12770	12770	12770	12770	0
328	20231117	153700	534459020	12770	12770	12770	12770	0
329	20231117	153600	534459020	12770	12770	12770	12770	0
330	20231117	153500	534459020	12770	12770	12770	12770	0
331	20231117	153400	534459020	12770	12770	12770	12770	0
332	20231117	153300	534459020	12770	12770	12770	12770	603
333	20231117	153200	534459020	12770	12770	12770	12770	0
334	20231117	153100	534459020	12770	12770	12770	12770	0
335	20231117	153000	534459020	12770	12770	12770	12770	603
336	20231117	152900	526758710	12800	12800	12800	12800	0
337	20231117	152800	526758710	12800	12800	12800	12800	0
338	20231117	152700	526758710	12800	12800	12800	12800	0
339	20231117	152600	526758710	12800	12800	12800	12800	0
340	20231117	152500	526758710	12800	12800	12800	12800	0
341	20231117	152400	526758710	12800	12800	12800	12800	0
342	20231117	152300	526758710	12800	12800	12800	12800	0
343	20231117	152200	526758710	12800	12800	12800	12800	0
344	20231117	152100	526758710	12800	12800	12800	12800	0
345	20231117	152000	526758710	12800	12800	12800	12800	0
346	20231117	151900	526758710	12800	12670	12800	12670	205
347	20231117	151800	524143970	12670	12650	12670	12650	49
348	20231117	151700	523523360	12670	12650	12670	12650	21
349	20231117	151600	523257490	12700	12710	12710	12650	14
350	20231117	151500	523080180	12650	12650	12650	12650	10
351	20231117	151400	522953680	12710	12630	12710	12630	32
352	20231117	151300	522549160	12630	12650	12650	12630	170
353	20231117	151200	520400520	12650	12730	12730	12650	80
354	20231117	151100	519387650	12680	12680	12680	12680	39
355	20231117	151000	518893130	12680	12680	12680	12680	21
356	20231117	150900	518626850	12700	12700	12700	12700	50
357	20231117	150800	517991850	12710	12720	12720	12710	24
358	20231117	150700	517686670	12720	12710	12720	12710	76
359	20231117	150600	516720050	12710	12700	12710	12700	19
360	20231117	150500	516478660	12700	12700	12700	12700	10
361	20231117	150400	516351660	12720	12730	12730	12720	354
362	20231117	150300	511848240	12750	12760	12760	12750	3
363	20231117	150200	511809980	12790	12790	12790	12790	0
364	20231117	150100	511809980	12790	12790	12800	12790	242
365	20231117	150000	508713650	12780	12780	12780	12780	19
366	20231117	145900	508470830	12770	12770	12770	12770	19
367	20231117	145800	508228200	12770	12770	12770	12770	55
368	20231117	145700	507525850	12770	12730	12770	12700	503
369	20231117	145600	501133030	12770	12770	12770	12770	6
370	20231117	145500	501056410	12780	12780	12780	12780	0
371	20231117	145400	501056410	12780	12780	12780	12780	0
372	20231117	145300	501056410	12780	12780	12780	12780	0
373	20231117	145200	501056410	12780	12780	12780	12780	0
374	20231117	145100	501056410	12780	12780	12780	12780	1
375	20231117	145000	501043630	12780	12780	12780	12780	0
376	20231117	144900	501043630	12780	12780	12780	12780	1
377	20231117	144800	501030850	12780	12780	12780	12780	2
378	20231117	144700	501005290	12800	12800	12800	12800	0
379	20231117	144600	501005290	12800	12800	12800	12800	78
380	20231117	144500	500006890	12740	12740	12740	12740	8
381	20231117	144400	499904970	12760	12760	12760	12760	4
382	20231117	144300	499853930	12760	12760	12760	12760	21
383	20231117	144200	499585970	12760	12760	12760	12760	0
384	20231117	144100	499585970	12760	12760	12760	12760	100
385	20231117	144000	498309970	12760	12720	12770	12720	92
386	20231117	143900	497136450	12720	12810	12810	12700	1607
387	20231117	143800	476622260	12810	12830	12830	12810	28
388	20231117	143700	476263040	12810	12820	12820	12810	427
389	20231117	143600	470791780	12860	12870	12870	12850	177
390	20231117	143500	468516560	12880	12880	12880	12880	5
391	20231117	143400	468452160	12880	12870	12880	12870	217
392	20231117	143300	465659360	12870	12870	12870	12870	0
393	20231117	143200	465659360	12870	12870	12890	12870	52
394	20231117	143100	464989320	12850	12850	12850	12850	0
395	20231117	143000	464989320	12850	12890	12890	12850	30
396	20231117	142900	464603420	12830	12830	12830	12830	0
397	20231117	142800	464603420	12830	12840	12840	12830	134
398	20231117	142700	462883390	12900	12900	12900	12900	100
399	20231117	142600	461593390	12900	12880	12900	12880	65
400	20231117	142500	460755690	12910	12910	12910	12900	275
401	20231117	142400	457205660	12910	12900	12910	12900	378
402	20231117	142300	452329330	12900	12900	12900	12900	0
403	20231117	142200	452329330	12900	12890	12900	12890	136
404	20231117	142100	450575200	12910	12920	12930	12910	170
405	20231117	142000	448377600	12930	12920	12930	12870	571
406	20231117	141900	440999950	12910	12850	12910	12850	1151
407	20231117	141800	426170330	12830	12830	12830	12830	0
408	20231117	141700	426170330	12830	12830	12830	12830	3
409	20231117	141600	426131840	12860	12860	12860	12860	16
410	20231117	141500	425926080	12850	12840	12850	12840	70
411	20231117	141400	425026620	12830	12800	12830	12800	40
412	20231117	141300	424514590	12800	12780	12800	12780	99
413	20231117	141200	423247550	12770	12770	12770	12770	0
414	20231117	141100	423247550	12770	12770	12770	12770	15
415	20231117	141000	423056000	12760	12760	12760	12760	10
416	20231117	140900	422928400	12760	12760	12760	12760	30
417	20231117	140800	422545600	12750	12750	12750	12750	40
418	20231117	140700	422035600	12750	12750	12750	12750	30
419	20231117	140600	421653100	12710	12760	12760	12710	164
420	20231117	140500	419563570	12760	12840	12840	12760	21
421	20231117	140400	419294170	12850	12840	12850	12840	253
422	20231117	140300	416043420	12850	12780	12850	12780	716
423	20231117	140200	406851470	12780	12780	12780	12780	54
424	20231117	140100	406161350	12780	12780	12780	12780	2
425	20231117	140000	406135790	12850	12780	12850	12780	22
426	20231117	135900	405854050	12730	12760	12760	12730	133
427	20231117	135800	404157420	12760	12760	12760	12760	10
428	20231117	135700	404029820	12760	12760	12760	12760	7
429	20231117	135600	403940500	12780	12800	12800	12780	194
430	20231117	135500	401460860	12800	12750	12800	12630	301
431	20231117	135400	397646270	12820	12820	12820	12820	7
432	20231117	135300	397556530	12820	12750	12820	12750	225
433	20231117	135200	394680430	12710	12780	12780	12710	154
434	20231117	135100	392716970	12840	12840	12840	12840	12
435	20231117	135000	392562890	12840	12760	12840	12750	138
436	20231117	134900	390794090	12750	12880	12880	12750	527
437	20231117	134800	384059310	12880	12800	12890	12800	522
438	20231117	134700	377365880	12800	12980	12980	12800	466
439	20231117	134600	371373100	12980	12970	12990	12900	132
440	20231117	134500	369661430	12990	12980	12990	12890	548
441	20231117	134400	362588960	12900	12980	12980	12900	463
442	20231117	134300	356608600	13010	12970	13010	12970	88
443	20231117	134200	355465240	12970	12950	12970	12950	631
444	20231117	134100	347283220	12950	12930	12950	12930	282
445	20231117	134000	343632790	12930	12930	12930	12930	35
446	20231117	133900	343180240	12940	12890	12950	12880	101
447	20231117	133800	341878730	12890	12900	12900	12890	1366
448	20231117	133700	324268760	13040	13000	13040	12850	270
449	20231117	133600	320772310	12990	13000	13090	12990	1335
450	20231117	133500	303370060	13070	12980	13150	12910	5094
451	20231117	133400	236801860	13000	12780	13000	12780	3905
452	20231117	133300	186498550	12750	12700	12750	12690	1316
453	20231117	133200	169747330	12640	12680	12730	12640	404
454	20231117	133100	164628440	12680	12690	12690	12660	63
455	20231117	133000	163829760	12690	12690	12690	12690	0
456	20231117	132900	163829760	12690	12690	12690	12690	14
457	20231117	132800	163652100	12700	12710	12710	12700	72
458	20231117	132700	162737580	12740	12740	12740	12740	0
459	20231117	132600	162737580	12740	12740	12750	12660	354
460	20231117	132500	158251100	12730	12660	12730	12640	34
461	20231117	132400	157819160	12660	12660	12660	12660	3
462	20231117	132300	157781180	12680	12680	12680	12670	53
463	20231117	132200	157109170	12700	12700	12700	12700	1
464	20231117	132100	157096470	12660	12730	12800	12660	1193
465	20231117	132000	141878210	12750	12670	12750	12660	718
466	20231117	131900	132741910	12710	12570	12710	12570	171
467	20231117	131800	130582700	12480	12460	12480	12450	32
468	20231117	131700	130183660	12420	12530	12530	12420	1009
469	20231117	131600	117609480	12540	12600	12630	12540	100
470	20231117	131500	116347410	12590	12630	12630	12510	210
471	20231117	131400	113714210	12630	12530	12630	12530	291
472	20231117	131300	110045840	12510	12420	12510	12420	601
473	20231117	131200	102551440	12420	12380	12420	12380	588
474	20231117	131100	95265990	12380	12380	12380	12380	0
475	20231117	131000	95265990	12380	12380	12380	12380	0
476	20231117	130900	95265990	12380	12380	12380	12380	0
477	20231117	130800	95265990	12380	12380	12380	12380	0
478	20231117	130700	95265990	12380	12380	12380	12380	0
479	20231117	130600	95265990	12380	12380	12380	12380	0
480	20231117	130500	95265990	12380	12380	12380	12380	0
481	20231117	130400	95265990	12380	12380	12380	12380	10
482	20231117	130300	95142190	12380	12380	12380	12380	0
483	20231117	130200	95142190	12380	12380	12380	12380	3
484	20231117	130100	95105050	12380	12380	12380	12380	0
485	20231117	130000	95105050	12380	12380	12380	12380	0
486	20231117	125900	95105050	12380	12380	12380	12380	1
487	20231117	125800	95092670	12370	12370	12370	12370	0
488	20231117	125700	95092670	12370	12370	12370	12370	26
489	20231117	125600	94771050	12370	12370	12370	12370	0
490	20231117	125500	94771050	12370	12370	12370	12370	74
491	20231117	125400	93855670	12370	12370	12370	12370	0
492	20231117	125300	93855670	12370	12370	12370	12370	0
493	20231117	125200	93855670	12370	12370	12370	12370	0
494	20231117	125100	93855670	12370	12370	12370	12370	0
495	20231117	125000	93855670	12370	12370	12370	12370	1
496	20231117	124900	93843300	12340	12340	12340	12340	0
497	20231117	124800	93843300	12340	12340	12340	12340	0
498	20231117	124700	93843300	12340	12340	12340	12340	0
499	20231117	124600	93843300	12340	12340	12340	12340	0
500	20231117	124500	93843300	12340	12340	12340	12340	0
501	20231117	124400	93843300	12340	12340	12340	12340	0
502	20231117	124300	93843300	12340	12340	12340	12340	0
503	20231117	124200	93843300	12340	12340	12340	12340	0
504	20231117	124100	93843300	12340	12340	12340	12340	370
505	20231117	124000	89277500	12340	12340	12340	12340	0
506	20231117	123900	89277500	12340	12340	12340	12340	0
507	20231117	123800	89277500	12340	12340	12340	12340	0
508	20231117	123700	89277500	12340	12340	12340	12340	0
509	20231117	123600	89277500	12340	12340	12340	12340	0
510	20231117	123500	89277500	12340	12340	12340	12340	0
511	20231117	123400	89277500	12340	12340	12340	12340	0
512	20231117	123300	89277500	12340	12340	12340	12340	0
513	20231117	123200	89277500	12340	12340	12340	12340	0
514	20231117	123100	89277500	12340	12340	12340	12340	0
515	20231117	123000	89277500	12340	12340	12340	12340	0
516	20231117	122900	89277500	12340	12340	12340	12340	0
517	20231117	122800	89277500	12340	12340	12340	12340	0
518	20231117	122700	89277500	12340	12340	12340	12340	0
519	20231117	122600	89277500	12340	12340	12340	12340	0
520	20231117	122500	89277500	12340	12340	12340	12340	0
521	20231117	122400	89277500	12340	12340	12340	12340	19
522	20231117	122300	89043040	12330	12330	12330	12330	1
523	20231117	122200	89030710	12340	12340	12340	12340	0
524	20231117	122100	89030710	12340	12340	12340	12340	0
525	20231117	122000	89030710	12340	12340	12340	12340	0
526	20231117	121900	89030710	12340	12340	12340	12340	0
527	20231117	121800	89030710	12340	12340	12340	12340	28
528	20231117	121700	88685190	12320	12320	12320	12320	2
529	20231117	121600	88660550	12320	12320	12320	12320	0
530	20231117	121500	88660550	12320	12320	12320	12320	0
531	20231117	121400	88660550	12320	12320	12320	12320	0
532	20231117	121300	88660550	12320	12320	12320	12320	0
533	20231117	121200	88660550	12320	12320	12320	12320	0
534	20231117	121100	88660550	12320	12320	12320	12320	0
535	20231117	121000	88660550	12320	12340	12340	12320	31
536	20231117	120900	88278540	12340	12340	12340	12340	100
537	20231117	120800	87044540	12380	12380	12380	12380	0
538	20231117	120700	87044540	12380	12380	12380	12380	0
539	20231117	120600	87044540	12380	12380	12380	12380	5
540	20231117	120500	86982640	12390	12390	12390	12390	8
541	20231117	120400	86883520	12380	12380	12380	12380	0
542	20231117	120300	86883520	12380	12320	12380	12320	610
543	20231117	120200	79340170	12330	12330	12330	12330	40
544	20231117	120100	78846970	12330	12330	12330	12330	0
545	20231117	120000	78846970	12330	12330	12330	12330	0
546	20231117	115900	78846970	12330	12330	12330	12330	0
547	20231117	115800	78846970	12330	12330	12330	12330	0
548	20231117	115700	78846970	12330	12330	12330	12330	0
549	20231117	115600	78846970	12330	12330	12330	12330	0
550	20231117	115500	78846970	12330	12330	12330	12330	0
551	20231117	115400	78846970	12330	12330	12330	12330	0
552	20231117	115300	78846970	12330	12330	12330	12330	0
553	20231117	115200	78846970	12330	12330	12330	12330	0
554	20231117	115100	78846970	12330	12330	12330	12330	0
555	20231117	115000	78846970	12330	12330	12330	12330	0
556	20231117	114900	78846970	12330	12330	12330	12330	0
557	20231117	114800	78846970	12330	12330	12330	12330	0
558	20231117	114700	78846970	12330	12330	12330	12330	0
559	20231117	114600	78846970	12330	12330	12330	12330	4
560	20231117	114500	78797650	12320	12320	12320	12320	0
561	20231117	114400	78797650	12320	12320	12320	12320	0
562	20231117	114300	78797650	12320	12320	12320	12320	0
563	20231117	114200	78797650	12320	12320	12320	12320	100
564	20231117	114100	77565650	12320	12320	12320	12320	0
565	20231117	114000	77565650	12320	12320	12320	12320	1
566	20231117	113900	77553330	12330	12330	12330	12330	0
567	20231117	113800	77553330	12330	12330	12330	12330	10
568	20231117	113700	77430030	12270	12270	12270	12270	3
569	20231117	113600	77393220	12270	12270	12270	12270	53
570	20231117	113500	76742910	12270	12300	12300	12270	345
571	20231117	113400	72508960	12310	12310	12310	12310	1
572	20231117	113300	72496650	12320	12320	12320	12320	0
573	20231117	113200	72496650	12320	12320	12320	12320	0
574	20231117	113100	72496650	12320	12320	12320	12320	0
575	20231117	113000	72496650	12320	12320	12320	12320	0
576	20231117	112900	72496650	12320	12320	12320	12320	0
577	20231117	112800	72496650	12320	12320	12320	12320	0
578	20231117	112700	72496650	12320	12320	12320	12320	0
579	20231117	112600	72496650	12320	12320	12320	12320	0
580	20231117	112500	72496650	12320	12320	12320	12320	74
581	20231117	112400	71584970	12330	12330	12330	12330	0
582	20231117	112300	71584970	12330	12330	12330	12330	0
583	20231117	112200	71584970	12330	12330	12330	12330	0
584	20231117	112100	71584970	12330	12330	12330	12330	0
585	20231117	112000	71584970	12330	12330	12330	12330	9
586	20231117	111900	71474000	12330	12340	12340	12330	315
587	20231117	111800	67589400	12340	12340	12340	12340	34
588	20231117	111700	67169840	12340	12340	12340	12340	0
589	20231117	111600	67169840	12340	12340	12340	12340	0
590	20231117	111500	67169840	12340	12340	12340	12340	0
591	20231117	111400	67169840	12340	12340	12340	12340	1
592	20231117	111300	67157500	12380	12380	12380	12380	0
593	20231117	111200	67157500	12380	12380	12380	12380	0
594	20231117	111100	67157500	12380	12380	12380	12380	0
595	20231117	111000	67157500	12380	12380	12380	12380	1
596	20231117	110900	67145120	12380	12380	12380	12380	0
597	20231117	110800	67145120	12380	12380	12380	12380	0
598	20231117	110700	67145120	12380	12380	12380	12380	100
599	20231117	110600	65907120	12380	12380	12380	12380	0
600	20231117	110500	65907120	12380	12380	12380	12380	4
601	20231117	110400	65857600	12370	12370	12370	12370	0
602	20231117	110300	65857600	12370	12370	12370	12370	0
603	20231117	110200	65857600	12370	12370	12370	12370	1
604	20231117	110100	65845230	12320	12320	12320	12320	0
605	20231117	110000	65845230	12320	12320	12320	12320	101
606	20231117	105900	64600910	12320	12320	12320	12320	0
607	20231117	105800	64600910	12320	12320	12320	12320	0
608	20231117	105700	64600910	12320	12320	12320	12320	0
609	20231117	105600	64600910	12320	12320	12320	12320	0
610	20231117	105500	64600910	12320	12320	12320	12320	0
611	20231117	105400	64600910	12320	12320	12320	12320	0
612	20231117	105300	64600910	12320	12320	12320	12320	0
613	20231117	105200	64600910	12320	12320	12320	12320	0
614	20231117	105100	64600910	12320	12320	12320	12320	0
615	20231117	105000	64600910	12320	12320	12320	12320	0
616	20231117	104900	64600910	12320	12320	12320	12320	50
617	20231117	104800	63984910	12420	12420	12420	12420	0
618	20231117	104700	63984910	12420	12420	12420	12420	0
619	20231117	104600	63984910	12420	12420	12420	12420	0
620	20231117	104500	63984910	12420	12420	12420	12420	0
621	20231117	104400	63984910	12420	12420	12420	12420	0
622	20231117	104300	63984910	12420	12420	12420	12420	0
623	20231117	104200	63984910	12420	12350	12420	12290	114
624	20231117	104100	62580380	12430	12430	12430	12430	0
625	20231117	104000	62580380	12430	12430	12430	12430	0
626	20231117	103900	62580380	12430	12430	12430	12430	2
627	20231117	103800	62555520	12430	12430	12430	12430	0
628	20231117	103700	62555520	12430	12430	12430	12430	0
629	20231117	103600	62555520	12430	12430	12430	12430	0
630	20231117	103500	62555520	12430	12430	12430	12430	0
631	20231117	103400	62555520	12430	12440	12440	12430	8
632	20231117	103300	62456010	12440	12450	12450	12440	9
633	20231117	103200	62343970	12450	12410	12450	12410	9
634	20231117	103100	62231960	12390	12390	12390	12390	1
635	20231117	103000	62219570	12330	12330	12330	12330	0
636	20231117	102900	62219570	12330	12330	12330	12330	362
637	20231117	102800	57756110	12330	12330	12330	12330	0
638	20231117	102700	57756110	12330	12330	12330	12330	0
639	20231117	102600	57756110	12330	12330	12330	12330	0
640	20231117	102500	57756110	12330	12330	12330	12330	0
641	20231117	102400	57756110	12330	12250	12330	12250	258
642	20231117	102300	54577340	12250	12250	12250	12250	55
643	20231117	102200	53903590	12250	12250	12250	12250	0
644	20231117	102100	53903590	12250	12250	12250	12250	4
645	20231117	102000	53854590	12250	12250	12250	12250	0
646	20231117	101900	53854590	12250	12250	12250	12250	0
647	20231117	101800	53854590	12250	12250	12250	12250	0
648	20231117	101700	53854590	12250	12250	12250	12250	0
649	20231117	101600	53854590	12250	12250	12250	12250	0
650	20231117	101500	53854590	12250	12250	12250	12250	0
651	20231117	101400	53854590	12250	12250	12250	12250	0
652	20231117	101300	53854590	12250	12250	12250	12250	0
653	20231117	101200	53854590	12250	12250	12250	12250	71
654	20231117	101100	52984840	12250	12250	12250	12250	32
655	20231117	101000	52592840	12300	12300	12300	12300	0
656	20231117	100900	52592840	12300	12300	12300	12300	0
657	20231117	100800	52592840	12300	12300	12300	12300	0
658	20231117	100700	52592840	12300	12300	12300	12300	0
659	20231117	100600	52592840	12300	12300	12300	12300	7
660	20231117	100500	52506740	12300	12300	12300	12300	0
661	20231117	100400	52506740	12300	12300	12300	12300	0
662	20231117	100300	52506740	12300	12300	12300	12300	0
663	20231117	100200	52506740	12300	12300	12300	12300	0
664	20231117	100100	52506740	12300	12300	12300	12300	0
665	20231117	100000	52506740	12300	12300	12300	12300	1
666	20231117	095900	52494440	12240	12240	12240	12240	0
667	20231117	095800	52494440	12240	12240	12240	12240	0
668	20231117	095700	52494440	12240	12240	12240	12240	1
669	20231117	095600	52482200	12240	12240	12240	12240	0
670	20231117	095500	52482200	12240	12240	12240	12240	0
671	20231117	095400	52482200	12240	12240	12240	12240	0
672	20231117	095300	52482200	12240	12230	12240	12230	187
673	20231117	095200	50193370	12230	12230	12230	12230	0
674	20231117	095100	50193370	12230	12230	12230	12230	0
675	20231117	095000	50193370	12230	12230	12230	12230	362
676	20231117	094900	45766110	12230	12230	12230	12230	0
677	20231117	094800	45766110	12230	12230	12230	12230	0
678	20231117	094700	45766110	12230	12230	12230	12230	0
679	20231117	094600	45766110	12230	12230	12230	12230	0
680	20231117	094500	45766110	12230	12230	12230	12230	0
681	20231117	094400	45766110	12230	12230	12230	12230	0
682	20231117	094300	45766110	12230	12230	12230	12230	1
683	20231117	094200	45753880	12230	12230	12230	12230	0
684	20231117	094100	45753880	12230	12230	12230	12230	0
685	20231117	094000	45753880	12230	12230	12230	12230	0
686	20231117	093900	45753880	12230	12230	12230	12230	3
687	20231117	093800	45717190	12210	12210	12210	12210	0
688	20231117	093700	45717190	12210	12210	12210	12210	0
689	20231117	093600	45717190	12210	12210	12210	12210	0
690	20231117	093500	45717190	12210	12220	12220	12210	65
691	20231117	093400	44923390	12240	12240	12240	12240	1710
692	20231117	093300	23992990	12250	12260	12260	12250	35
693	20231117	093200	23564230	12260	12260	12260	12260	1
694	20231117	093100	23551970	12260	12260	12260	12260	2
695	20231117	093000	23527450	12250	12250	12250	12250	0
696	20231117	092900	23527450	12250	12250	12250	12250	6
697	20231117	092800	23453950	12240	12240	12240	12240	10
698	20231117	092700	23331550	12220	12220	12220	12220	0
699	20231117	092600	23331550	12220	12220	12220	12220	0
700	20231117	092500	23331550	12220	12220	12220	12220	0
701	20231117	092400	23331550	12220	12220	12220	12220	1
702	20231117	092300	23319330	12170	12170	12170	12170	0
703	20231117	092200	23319330	12170	12170	12170	12170	0
704	20231117	092100	23319330	12170	12170	12170	12170	0
705	20231117	092000	23319330	12170	12170	12170	12170	0
706	20231117	091900	23319330	12170	12210	12220	12170	152
707	20231117	091800	21467540	12210	12190	12210	12190	59
708	20231117	091700	20747390	12170	12170	12170	12170	92
709	20231117	091600	19627750	12170	12170	12170	12170	37
710	20231117	091500	19177460	12150	12160	12170	12150	284
711	20231117	091400	15726230	12170	12170	12170	12170	12
712	20231117	091300	15580190	12160	12180	12180	12160	299
713	20231117	091200	11942520	12170	12170	12170	12170	0
714	20231117	091100	11942520	12170	12170	12170	12170	0
715	20231117	091000	11942520	12170	12210	12210	12170	103
716	20231117	090900	10688890	12180	12210	12210	12180	703
717	20231117	090800	2118500	12220	12220	12220	12220	6
718	20231117	090700	2045180	12220	12220	12220	12220	14
719	20231117	090600	1874100	12300	12300	12300	12300	0
720	20231117	090500	1874100	12300	12300	12300	12300	1
721	20231117	090400	1861800	12300	12300	12300	12300	0
722	20231117	090300	1861800	12300	12300	12300	12300	0
723	20231117	090200	1861800	12300	12300	12300	12300	0
724	20231117	090100	1861800	12300	12300	12300	12300	0
725	20231117	090000	1861800	12300	12330	12330	12300	151