KissMeData/382840/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211000	830557260	16690	16690	16690	16690	464
3	20231116	210900	830557260	16690	16690	16690	16690	0
4	20231116	210800	830557260	16690	16690	16690	16690	0
5	20231116	210700	830557260	16690	16690	16690	16690	0
6	20231116	210600	830557260	16690	16690	16690	16690	0
7	20231116	210500	830557260	16690	16690	16690	16690	0
8	20231116	210400	830557260	16690	16690	16690	16690	0
9	20231116	210300	830557260	16690	16690	16690	16690	0
10	20231116	210200	830557260	16690	16690	16690	16690	0
11	20231116	210100	830557260	16690	16690	16690	16690	0
12	20231116	210000	830557260	16690	16690	16690	16690	0
13	20231116	205900	830557260	16690	16690	16690	16690	0
14	20231116	205800	830557260	16690	16690	16690	16690	0
15	20231116	205700	830557260	16690	16690	16690	16690	0
16	20231116	205600	830557260	16690	16690	16690	16690	0
17	20231116	205500	830557260	16690	16690	16690	16690	0
18	20231116	205400	830557260	16690	16690	16690	16690	0
19	20231116	205300	830557260	16690	16690	16690	16690	0
20	20231116	205200	830557260	16690	16690	16690	16690	0
21	20231116	205100	830557260	16690	16690	16690	16690	0
22	20231116	205000	830557260	16690	16690	16690	16690	0
23	20231116	204900	830557260	16690	16690	16690	16690	0
24	20231116	204800	830557260	16690	16690	16690	16690	0
25	20231116	204700	830557260	16690	16690	16690	16690	0
26	20231116	204600	830557260	16690	16690	16690	16690	0
27	20231116	204500	830557260	16690	16690	16690	16690	0
28	20231116	204400	830557260	16690	16690	16690	16690	0
29	20231116	204300	830557260	16690	16690	16690	16690	0
30	20231116	204200	830557260	16690	16690	16690	16690	0
31	20231116	204100	830557260	16690	16690	16690	16690	0
32	20231116	204000	830557260	16690	16690	16690	16690	464
33	20231116	203900	830557260	16690	16690	16690	16690	0
34	20231116	203800	830557260	16690	16690	16690	16690	0
35	20231116	203700	830557260	16690	16690	16690	16690	0
36	20231116	203600	830557260	16690	16690	16690	16690	0
37	20231116	203500	830557260	16690	16690	16690	16690	0
38	20231116	203400	830557260	16690	16690	16690	16690	0
39	20231116	203300	830557260	16690	16690	16690	16690	0
40	20231116	203200	830557260	16690	16690	16690	16690	0
41	20231116	203100	830557260	16690	16690	16690	16690	0
42	20231116	203000	830557260	16690	16690	16690	16690	0
43	20231116	202900	830557260	16690	16690	16690	16690	0
44	20231116	202800	830557260	16690	16690	16690	16690	0
45	20231116	202700	830557260	16690	16690	16690	16690	0
46	20231116	202600	830557260	16690	16690	16690	16690	0
47	20231116	202500	830557260	16690	16690	16690	16690	0
48	20231116	202400	830557260	16690	16690	16690	16690	0
49	20231116	202300	830557260	16690	16690	16690	16690	0
50	20231116	202200	830557260	16690	16690	16690	16690	0
51	20231116	202100	830557260	16690	16690	16690	16690	0
52	20231116	202000	830557260	16690	16690	16690	16690	0
53	20231116	201900	830557260	16690	16690	16690	16690	0
54	20231116	201800	830557260	16690	16690	16690	16690	0
55	20231116	201700	830557260	16690	16690	16690	16690	0
56	20231116	201600	830557260	16690	16690	16690	16690	0
57	20231116	201500	830557260	16690	16690	16690	16690	0
58	20231116	201400	830557260	16690	16690	16690	16690	0
59	20231116	201300	830557260	16690	16690	16690	16690	0
60	20231116	201200	830557260	16690	16690	16690	16690	0
61	20231116	201100	830557260	16690	16690	16690	16690	0
62	20231116	201000	830557260	16690	16690	16690	16690	464
63	20231116	200900	830557260	16690	16690	16690	16690	0
64	20231116	200800	830557260	16690	16690	16690	16690	0
65	20231116	200700	830557260	16690	16690	16690	16690	0
66	20231116	200600	830557260	16690	16690	16690	16690	0
67	20231116	200500	830557260	16690	16690	16690	16690	0
68	20231116	200400	830557260	16690	16690	16690	16690	0
69	20231116	200300	830557260	16690	16690	16690	16690	0
70	20231116	200200	830557260	16690	16690	16690	16690	0
71	20231116	200100	830557260	16690	16690	16690	16690	0
72	20231116	200000	830557260	16690	16690	16690	16690	0
73	20231116	195900	830557260	16690	16690	16690	16690	0
74	20231116	195800	830557260	16690	16690	16690	16690	0
75	20231116	195700	830557260	16690	16690	16690	16690	0
76	20231116	195600	830557260	16690	16690	16690	16690	0
77	20231116	195500	830557260	16690	16690	16690	16690	0
78	20231116	195400	830557260	16690	16690	16690	16690	0
79	20231116	195300	830557260	16690	16690	16690	16690	0
80	20231116	195200	830557260	16690	16690	16690	16690	0
81	20231116	195100	830557260	16690	16690	16690	16690	0
82	20231116	195000	830557260	16690	16690	16690	16690	0
83	20231116	194900	830557260	16690	16690	16690	16690	0
84	20231116	194800	830557260	16690	16690	16690	16690	0
85	20231116	194700	830557260	16690	16690	16690	16690	0
86	20231116	194600	830557260	16690	16690	16690	16690	0
87	20231116	194500	830557260	16690	16690	16690	16690	0
88	20231116	194400	830557260	16690	16690	16690	16690	0
89	20231116	194300	830557260	16690	16690	16690	16690	0
90	20231116	194200	830557260	16690	16690	16690	16690	0
91	20231116	194100	830557260	16690	16690	16690	16690	0
92	20231116	194000	830557260	16690	16690	16690	16690	464
93	20231116	193900	830557260	16690	16690	16690	16690	0
94	20231116	193800	830557260	16690	16690	16690	16690	0
95	20231116	193700	830557260	16690	16690	16690	16690	0
96	20231116	193600	830557260	16690	16690	16690	16690	0
97	20231116	193500	830557260	16690	16690	16690	16690	0
98	20231116	193400	830557260	16690	16690	16690	16690	0
99	20231116	193300	830557260	16690	16690	16690	16690	0
100	20231116	193200	830557260	16690	16690	16690	16690	0
101	20231116	193100	830557260	16690	16690	16690	16690	0
102	20231116	193000	830557260	16690	16690	16690	16690	0
103	20231116	192900	830557260	16690	16690	16690	16690	0
104	20231116	192800	830557260	16690	16690	16690	16690	0
105	20231116	192700	830557260	16690	16690	16690	16690	0
106	20231116	192600	830557260	16690	16690	16690	16690	0
107	20231116	192500	830557260	16690	16690	16690	16690	0
108	20231116	192400	830557260	16690	16690	16690	16690	0
109	20231116	192300	830557260	16690	16690	16690	16690	0
110	20231116	192200	830557260	16690	16690	16690	16690	0
111	20231116	192100	830557260	16690	16690	16690	16690	0
112	20231116	192000	830557260	16690	16690	16690	16690	0
113	20231116	191900	830557260	16690	16690	16690	16690	0
114	20231116	191800	830557260	16690	16690	16690	16690	0
115	20231116	191700	830557260	16690	16690	16690	16690	0
116	20231116	191600	830557260	16690	16690	16690	16690	0
117	20231116	191500	830557260	16690	16690	16690	16690	0
118	20231116	191400	830557260	16690	16690	16690	16690	0
119	20231116	191300	830557260	16690	16690	16690	16690	0
120	20231116	191200	830557260	16690	16690	16690	16690	0
121	20231116	191100	830557260	16690	16690	16690	16690	0
122	20231116	191000	830557260	16690	16690	16690	16690	464
123	20231116	190900	830557260	16690	16690	16690	16690	0
124	20231116	190800	830557260	16690	16690	16690	16690	0
125	20231116	190700	830557260	16690	16690	16690	16690	0
126	20231116	190600	830557260	16690	16690	16690	16690	0
127	20231116	190500	830557260	16690	16690	16690	16690	0
128	20231116	190400	830557260	16690	16690	16690	16690	0
129	20231116	190300	830557260	16690	16690	16690	16690	0
130	20231116	190200	830557260	16690	16690	16690	16690	0
131	20231116	190100	830557260	16690	16690	16690	16690	0
132	20231116	190000	830557260	16690	16690	16690	16690	0
133	20231116	185900	830557260	16690	16690	16690	16690	0
134	20231116	185800	830557260	16690	16690	16690	16690	0
135	20231116	185700	830557260	16690	16690	16690	16690	0
136	20231116	185600	830557260	16690	16690	16690	16690	0
137	20231116	185500	830557260	16690	16690	16690	16690	0
138	20231116	185400	830557260	16690	16690	16690	16690	0
139	20231116	185300	830557260	16690	16690	16690	16690	0
140	20231116	185200	830557260	16690	16690	16690	16690	0
141	20231116	185100	830557260	16690	16690	16690	16690	0
142	20231116	185000	830557260	16690	16690	16690	16690	0
143	20231116	184900	830557260	16690	16690	16690	16690	0
144	20231116	184800	830557260	16690	16690	16690	16690	0
145	20231116	184700	830557260	16690	16690	16690	16690	0
146	20231116	184600	830557260	16690	16690	16690	16690	0
147	20231116	184500	830557260	16690	16690	16690	16690	0
148	20231116	184400	830557260	16690	16690	16690	16690	0
149	20231116	184300	830557260	16690	16690	16690	16690	0
150	20231116	184200	830557260	16690	16690	16690	16690	0
151	20231116	184100	830557260	16690	16690	16690	16690	0
152	20231116	184000	830557260	16690	16690	16690	16690	464
153	20231116	183900	830557260	16690	16690	16690	16690	0
154	20231116	183800	830557260	16690	16690	16690	16690	0
155	20231116	183700	830557260	16690	16690	16690	16690	0
156	20231116	183600	830557260	16690	16690	16690	16690	0
157	20231116	183500	830557260	16690	16690	16690	16690	0
158	20231116	183400	830557260	16690	16690	16690	16690	0
159	20231116	183300	830557260	16690	16690	16690	16690	0
160	20231116	183200	830557260	16690	16690	16690	16690	0
161	20231116	183100	830557260	16690	16690	16690	16690	0
162	20231116	183000	830557260	16690	16690	16690	16690	0
163	20231116	182900	830557260	16690	16690	16690	16690	0
164	20231116	182800	830557260	16690	16690	16690	16690	0
165	20231116	182700	830557260	16690	16690	16690	16690	0
166	20231116	182600	830557260	16690	16690	16690	16690	0
167	20231116	182500	830557260	16690	16690	16690	16690	0
168	20231116	182400	830557260	16690	16690	16690	16690	0
169	20231116	182300	830557260	16690	16690	16690	16690	0
170	20231116	182200	830557260	16690	16690	16690	16690	0
171	20231116	182100	830557260	16690	16690	16690	16690	0
172	20231116	182000	830557260	16690	16690	16690	16690	0
173	20231116	181900	830557260	16690	16690	16690	16690	0
174	20231116	181800	830557260	16690	16690	16690	16690	0
175	20231116	181700	830557260	16690	16690	16690	16690	0
176	20231116	181600	830557260	16690	16690	16690	16690	0
177	20231116	181500	830557260	16690	16690	16690	16690	0
178	20231116	181400	830557260	16690	16690	16690	16690	0
179	20231116	181300	830557260	16690	16690	16690	16690	0
180	20231116	181200	830557260	16690	16690	16690	16690	0
181	20231116	181100	830557260	16690	16690	16690	16690	0
182	20231116	181000	830557260	16690	16690	16690	16690	464
183	20231116	180900	830557260	16690	16690	16690	16690	0
184	20231116	180800	830557260	16690	16690	16690	16690	0
185	20231116	180700	830557260	16690	16690	16690	16690	0
186	20231116	180600	830557260	16690	16690	16690	16690	0
187	20231116	180500	830557260	16690	16690	16690	16690	0
188	20231116	180400	830557260	16690	16690	16690	16690	0
189	20231116	180300	830557260	16690	16690	16690	16690	0
190	20231116	180200	830557260	16690	16690	16690	16690	0
191	20231116	180100	830557260	16690	16690	16690	16690	0
192	20231116	180000	830557260	16690	16690	16690	16690	0
193	20231116	175900	830557260	16690	16690	16690	16690	0
194	20231116	175800	830557260	16690	16690	16690	16690	0
195	20231116	175700	830557260	16690	16690	16690	16690	0
196	20231116	175600	830557260	16690	16690	16690	16690	0
197	20231116	175500	830557260	16690	16690	16690	16690	0
198	20231116	175400	830557260	16690	16690	16690	16690	0
199	20231116	175300	830557260	16690	16690	16690	16690	0
200	20231116	175200	830557260	16690	16690	16690	16690	0
201	20231116	175100	830557260	16690	16690	16690	16690	0
202	20231116	175000	830557260	16690	16690	16690	16690	0
203	20231116	174900	830557260	16690	16690	16690	16690	0
204	20231116	174800	830557260	16690	16690	16690	16690	0
205	20231116	174700	830557260	16690	16690	16690	16690	0
206	20231116	174600	830557260	16690	16690	16690	16690	0
207	20231116	174500	830557260	16690	16690	16690	16690	0
208	20231116	174400	830557260	16690	16690	16690	16690	0
209	20231116	174300	830557260	16690	16690	16690	16690	0
210	20231116	174200	830557260	16690	16690	16690	16690	0
211	20231116	174100	830557260	16690	16690	16690	16690	0
212	20231116	174000	830557260	16690	16690	16690	16690	464
213	20231116	173900	830557260	16690	16690	16690	16690	0
214	20231116	173800	830557260	16690	16690	16690	16690	0
215	20231116	173700	830557260	16690	16690	16690	16690	0
216	20231116	173600	830557260	16690	16690	16690	16690	0
217	20231116	173500	830557260	16690	16690	16690	16690	0
218	20231116	173400	830557260	16690	16690	16690	16690	0
219	20231116	173300	830557260	16690	16690	16690	16690	0
220	20231116	173200	830557260	16690	16690	16690	16690	0
221	20231116	173100	830557260	16690	16690	16690	16690	0
222	20231116	173000	830557260	16690	16690	16690	16690	0
223	20231116	172900	830557260	16690	16690	16690	16690	0
224	20231116	172800	830557260	16690	16690	16690	16690	0
225	20231116	172700	830557260	16690	16690	16690	16690	0
226	20231116	172600	830557260	16690	16690	16690	16690	0
227	20231116	172500	830557260	16690	16690	16690	16690	0
228	20231116	172400	830557260	16690	16690	16690	16690	0
229	20231116	172300	830557260	16690	16690	16690	16690	0
230	20231116	172200	830557260	16690	16690	16690	16690	0
231	20231116	172100	830557260	16690	16690	16690	16690	0
232	20231116	172000	830557260	16690	16690	16690	16690	0
233	20231116	171900	830557260	16690	16690	16690	16690	0
234	20231116	171800	830557260	16690	16690	16690	16690	0
235	20231116	171700	830557260	16690	16690	16690	16690	0
236	20231116	171600	830557260	16690	16690	16690	16690	0
237	20231116	171500	830557260	16690	16690	16690	16690	0
238	20231116	171400	830557260	16690	16690	16690	16690	0
239	20231116	171300	830557260	16690	16690	16690	16690	0
240	20231116	171200	830557260	16690	16690	16690	16690	0
241	20231116	171100	830557260	16690	16690	16690	16690	0
242	20231116	171000	830557260	16690	16690	16690	16690	464
243	20231116	170900	830557260	16690	16690	16690	16690	0
244	20231116	170800	830557260	16690	16690	16690	16690	0
245	20231116	170700	830557260	16690	16690	16690	16690	0
246	20231116	170600	830557260	16690	16690	16690	16690	0
247	20231116	170500	830557260	16690	16690	16690	16690	0
248	20231116	170400	830557260	16690	16690	16690	16690	0
249	20231116	170300	830557260	16690	16690	16690	16690	0
250	20231116	170200	830557260	16690	16690	16690	16690	0
251	20231116	170100	830557260	16690	16690	16690	16690	0
252	20231116	170000	830557260	16690	16690	16690	16690	0
253	20231116	165900	830557260	16690	16690	16690	16690	0
254	20231116	165800	830557260	16690	16690	16690	16690	0
255	20231116	165700	830557260	16690	16690	16690	16690	0
256	20231116	165600	830557260	16690	16690	16690	16690	0
257	20231116	165500	830557260	16690	16690	16690	16690	0
258	20231116	165400	830557260	16690	16690	16690	16690	0
259	20231116	165300	830557260	16690	16690	16690	16690	0
260	20231116	165200	830557260	16690	16690	16690	16690	0
261	20231116	165100	830557260	16690	16690	16690	16690	0
262	20231116	165000	830557260	16690	16690	16690	16690	0
263	20231116	164900	830557260	16690	16690	16690	16690	0
264	20231116	164800	830557260	16690	16690	16690	16690	0
265	20231116	164700	830557260	16690	16690	16690	16690	0
266	20231116	164600	830557260	16690	16690	16690	16690	0
267	20231116	164500	830557260	16690	16690	16690	16690	0
268	20231116	164400	830557260	16690	16690	16690	16690	0
269	20231116	164300	830557260	16690	16690	16690	16690	0
270	20231116	164200	830557260	16690	16690	16690	16690	0
271	20231116	164100	830557260	16690	16690	16690	16690	0
272	20231116	164000	830557260	16690	16690	16690	16690	464
273	20231116	163900	830557260	16690	16690	16690	16690	0
274	20231116	163800	830557260	16690	16690	16690	16690	0
275	20231116	163700	830557260	16690	16690	16690	16690	0
276	20231116	163600	830557260	16690	16690	16690	16690	0
277	20231116	163500	830557260	16690	16690	16690	16690	0
278	20231116	163400	830557260	16690	16690	16690	16690	0
279	20231116	163300	830557260	16690	16690	16690	16690	0
280	20231116	163200	830557260	16690	16690	16690	16690	0
281	20231116	163100	830557260	16690	16690	16690	16690	0
282	20231116	163000	830557260	16690	16690	16690	16690	464
283	20231116	162900	822813100	16690	16690	16690	16690	0
284	20231116	162800	822813100	16690	16690	16690	16690	0
285	20231116	162700	822813100	16690	16690	16690	16690	0
286	20231116	162600	822813100	16690	16690	16690	16690	0
287	20231116	162500	822813100	16690	16690	16690	16690	0
288	20231116	162400	822813100	16690	16690	16690	16690	0
289	20231116	162300	822813100	16690	16690	16690	16690	0
290	20231116	162200	822813100	16690	16690	16690	16690	0
291	20231116	162100	822813100	16690	16690	16690	16690	0
292	20231116	162000	822813100	16690	16690	16690	16690	0
293	20231116	161900	822813100	16690	16690	16690	16690	12
294	20231116	161800	822612820	16690	16690	16690	16690	3
295	20231116	161700	822562750	16680	16680	16680	16680	0
296	20231116	161600	822562750	16680	16680	16680	16680	157
297	20231116	161500	819943990	16690	16700	16700	16690	76
298	20231116	161400	818675350	16700	16720	16720	16700	224
299	20231116	161300	814930150	16730	16740	16740	16730	195
300	20231116	161200	811667370	16730	16730	16730	16730	0
301	20231116	161100	811667370	16730	16730	16730	16730	0
302	20231116	161000	811667370	16730	16730	16730	16730	0
303	20231116	160900	811667370	16730	16730	16730	16730	0
304	20231116	160800	811667370	16730	16730	16730	16730	61
305	20231116	160700	810646840	16770	16770	16770	16770	0
306	20231116	160600	810646840	16770	16770	16770	16770	0
307	20231116	160500	810646840	16770	16770	16770	16770	0
308	20231116	160400	810646840	16770	16770	16770	16770	0
309	20231116	160300	810646840	16770	16770	16770	16770	0
310	20231116	160200	810646840	16770	16770	16770	16770	0
311	20231116	160100	810646840	16770	16770	16770	16770	3
312	20231116	160000	810596530	16770	16770	16770	16770	0
313	20231116	155900	810596530	16770	16770	16770	16770	7
314	20231116	155800	810479140	16760	16760	16760	16760	160
315	20231116	155700	807797540	16750	16740	16750	16740	50
316	20231116	155600	806960050	16740	16740	16740	16740	40
317	20231116	155500	806290450	16740	16740	16740	16740	0
318	20231116	155400	806290450	16740	16740	16740	16740	0
319	20231116	155300	806290450	16740	16740	16740	16740	5
320	20231116	155200	806206750	16740	16740	16740	16740	41
321	20231116	155100	805520410	16740	16730	16740	16730	20
322	20231116	155000	805185710	16730	16730	16730	16730	0
323	20231116	154900	805185710	16730	16730	16730	16730	1
324	20231116	154800	805168980	16730	16730	16730	16730	0
325	20231116	154700	805168980	16730	16730	16730	16730	19
326	20231116	154600	804851110	16730	16740	16740	16730	104
327	20231116	154500	803111150	16740	16740	16740	16740	0
328	20231116	154400	803111150	16740	16740	16740	16740	35
329	20231116	154300	802525250	16740	16750	16750	16740	23
330	20231116	154200	802140200	16750	16750	16750	16750	0
331	20231116	154100	802140200	16750	16750	16750	16750	3
332	20231116	154000	802089950	16750	16750	16750	16750	1
333	20231116	153900	802073200	16740	16740	16740	16740	100
334	20231116	153800	800399200	16730	16730	16730	16730	1
335	20231116	153700	800382470	16730	16750	16750	16730	31
336	20231116	153600	799863240	16750	16750	16750	16750	0
337	20231116	153500	799863240	16750	16750	16750	16750	0
338	20231116	153400	799863240	16750	16750	16750	16750	0
339	20231116	153300	799863240	16750	16750	16750	16750	0
340	20231116	153200	799863240	16750	16750	16750	16750	0
341	20231116	153100	799863240	16750	16750	16750	16750	0
342	20231116	153000	799863240	16750	16750	16750	16750	0
343	20231116	152900	799863240	16750	16750	16750	16750	240
344	20231116	152800	795843240	16750	16760	16760	16750	64
345	20231116	152700	794771100	16750	16750	16750	16750	720
346	20231116	152600	782711100	16750	16750	16750	16750	8
347	20231116	152500	782577100	16680	16680	16680	16680	0
348	20231116	152400	782577100	16680	16680	16680	16680	0
349	20231116	152300	782577100	16680	16720	16750	16680	92
350	20231116	152200	781040770	16750	16750	16750	16750	13
351	20231116	152100	780823020	16750	16750	16750	16750	108
352	20231116	152000	779014020	16750	16750	16750	16750	0
353	20231116	151900	779014020	16750	16750	16750	16750	0
354	20231116	151800	779014020	16750	16750	16750	16750	4
355	20231116	151700	778947020	16680	16700	16700	16680	114
356	20231116	151600	777045020	16780	16780	16780	16780	25
357	20231116	151500	776625520	16780	16780	16780	16780	29
358	20231116	151400	776138900	16750	16690	16750	16690	102
359	20231116	151300	774430520	16750	16750	16750	16750	0
360	20231116	151200	774430520	16750	16750	16750	16750	101
361	20231116	151100	772738770	16750	16700	16750	16700	64
362	20231116	151000	771669920	16750	16750	16750	16750	238
363	20231116	150900	767683420	16750	16750	16750	16750	1
364	20231116	150800	767666670	16700	16750	16750	16700	1272
365	20231116	150700	746410200	16750	16750	16750	16750	94
366	20231116	150600	744835700	16750	16750	16750	16750	24
367	20231116	150500	744433700	16720	16730	16730	16720	9
368	20231116	150400	744283210	16720	16750	16750	16720	3
369	20231116	150300	744233020	16750	16750	16750	16750	4
370	20231116	150200	744166020	16750	16750	16750	16750	0
371	20231116	150100	744166020	16750	16750	16750	16750	0
372	20231116	150000	744166020	16750	16750	16750	16750	10
373	20231116	145900	743998520	16750	16750	16750	16750	0
374	20231116	145800	743998520	16750	16750	16750	16750	332
375	20231116	145700	738437520	16750	16750	16750	16750	0
376	20231116	145600	738437520	16750	16750	16750	16750	0
377	20231116	145500	738437520	16750	16750	16750	16750	0
378	20231116	145400	738437520	16750	16750	16750	16750	0
379	20231116	145300	738437520	16750	16750	16750	16750	0
380	20231116	145200	738437520	16750	16750	16750	16750	2
381	20231116	145100	738404020	16700	16700	16700	16700	0
382	20231116	145000	738404020	16700	16740	16740	16700	310
383	20231116	144900	733220110	16720	16720	16720	16720	30
384	20231116	144800	732718510	16710	16710	16710	16710	0
385	20231116	144700	732718510	16710	16710	16710	16710	0
386	20231116	144600	732718510	16710	16700	16710	16700	481
387	20231116	144500	724685790	16690	16690	16690	16690	0
388	20231116	144400	724685790	16690	16690	16690	16690	0
389	20231116	144300	724685790	16690	16690	16690	16690	0
390	20231116	144200	724685790	16690	16690	16690	16690	10
391	20231116	144100	724518890	16690	16670	16690	16670	1844
392	20231116	144000	693767030	16670	16670	16670	16670	184
393	20231116	143900	690699750	16670	16670	16670	16670	61
394	20231116	143800	689682880	16670	16670	16670	16670	0
395	20231116	143700	689682880	16670	16670	16670	16670	0
396	20231116	143600	689682880	16670	16670	16670	16670	0
397	20231116	143500	689682880	16670	16670	16670	16670	0
398	20231116	143400	689682880	16670	16670	16670	16670	100
399	20231116	143300	688015880	16670	16670	16670	16670	0
400	20231116	143200	688015880	16670	16670	16670	16670	580
401	20231116	143100	678347280	16670	16670	16670	16670	0
402	20231116	143000	678347280	16670	16670	16670	16670	0
403	20231116	142900	678347280	16670	16680	16680	16670	806
404	20231116	142800	664904680	16680	16680	16680	16680	0
405	20231116	142700	664904680	16680	16680	16680	16680	0
406	20231116	142600	664904680	16680	16680	16680	16680	0
407	20231116	142500	664904680	16680	16680	16680	16680	11
408	20231116	142400	664721200	16680	16680	16680	16680	0
409	20231116	142300	664721200	16680	16680	16680	16680	0
410	20231116	142200	664721200	16680	16670	16680	16670	750
411	20231116	142100	652218690	16670	16670	16670	16670	0
412	20231116	142000	652218690	16670	16670	16670	16670	0
413	20231116	141900	652218690	16670	16670	16670	16670	5
414	20231116	141800	652135340	16670	16670	16670	16670	28
415	20231116	141700	651668580	16680	16680	16680	16680	0
416	20231116	141600	651668580	16680	16680	16680	16680	0
417	20231116	141500	651668580	16680	16680	16680	16680	35
418	20231116	141400	651084780	16680	16640	16680	16630	21
419	20231116	141300	650735490	16630	16640	16640	16630	88
420	20231116	141200	649271900	16630	16630	16630	16630	0
421	20231116	141100	649271900	16630	16630	16630	16630	8
422	20231116	141000	649138860	16620	16620	16620	16620	0
423	20231116	140900	649138860	16620	16620	16620	16620	0
424	20231116	140800	649138860	16620	16620	16620	16620	0
425	20231116	140700	649138860	16620	16620	16620	16620	0
426	20231116	140600	649138860	16620	16620	16620	16620	0
427	20231116	140500	649138860	16620	16620	16620	16620	0
428	20231116	140400	649138860	16620	16620	16620	16620	0
429	20231116	140300	649138860	16620	16640	16640	16620	969
430	20231116	140200	633023540	16640	16640	16640	16640	0
431	20231116	140100	633023540	16640	16640	16640	16640	112
432	20231116	140000	631159860	16640	16640	16640	16640	300
433	20231116	135900	626167860	16640	16640	16640	16640	1
434	20231116	135800	626151220	16640	16640	16640	16640	200
435	20231116	135700	622823220	16680	16680	16680	16680	1
436	20231116	135600	622806540	16640	16640	16640	16640	100
437	20231116	135500	621142540	16640	16640	16640	16640	0
438	20231116	135400	621142540	16640	16640	16640	16640	0
439	20231116	135300	621142540	16640	16640	16640	16640	33
440	20231116	135200	620593420	16640	16640	16640	16640	110
441	20231116	135100	618763020	16640	16640	16640	16640	160
442	20231116	135000	616100620	16640	16630	16640	16630	510
443	20231116	134900	607614230	16640	16640	16640	16640	0
444	20231116	134800	607614230	16640	16640	16640	16620	955
445	20231116	134700	591727990	16640	16640	16640	16640	0
446	20231116	134600	591727990	16640	16650	16650	16640	63
447	20231116	134500	590679050	16650	16650	16650	16650	60
448	20231116	134400	589680050	16640	16640	16640	16640	31
449	20231116	134300	589164210	16650	16650	16650	16650	60
450	20231116	134200	588165210	16670	16670	16670	16670	0
451	20231116	134100	588165210	16670	16650	16670	16650	665
452	20231116	134000	577092760	16690	16690	16690	16690	0
453	20231116	133900	577092760	16690	16690	16690	16690	2
454	20231116	133800	577059380	16690	16690	16690	16690	0
455	20231116	133700	577059380	16690	16700	16700	16650	44
456	20231116	133600	576324860	16700	16700	16700	16700	74
457	20231116	133500	575089060	16700	16700	16700	16700	1067
458	20231116	133400	557270160	16710	16710	16710	16710	56
459	20231116	133300	556334400	16720	16710	16720	16710	173
460	20231116	133200	553443430	16720	16720	16720	16720	104
461	20231116	133100	551704550	16720	16720	16720	16720	39
462	20231116	133000	551052470	16720	16720	16720	16720	20
463	20231116	132900	550718070	16730	16730	16730	16730	15
464	20231116	132800	550467120	16730	16730	16730	16730	1
465	20231116	132700	550450390	16730	16730	16730	16730	1
466	20231116	132600	550433660	16730	16730	16730	16730	1
467	20231116	132500	550416930	16720	16720	16720	16720	0
468	20231116	132400	550416930	16720	16730	16730	16720	89
469	20231116	132300	548928770	16740	16740	16740	16740	1
470	20231116	132200	548912030	16740	16740	16740	16740	0
471	20231116	132100	548912030	16740	16740	16740	16740	0
472	20231116	132000	548912030	16740	16740	16740	16740	10
473	20231116	131900	548744630	16740	16740	16740	16740	30
474	20231116	131800	548242430	16730	16730	16730	16730	1
475	20231116	131700	548225700	16720	16720	16720	16720	0
476	20231116	131600	548225700	16720	16740	16740	16720	37
477	20231116	131500	547606460	16740	16740	16740	16740	10
478	20231116	131400	547439060	16750	16750	16750	16750	0
479	20231116	131300	547439060	16750	16750	16750	16750	10
480	20231116	131200	547271560	16750	16750	16750	16750	620
481	20231116	131100	536886560	16750	16750	16750	16750	11
482	20231116	131000	536702310	16750	16780	16780	16750	211
483	20231116	130900	533167910	16790	16790	16790	16790	0
484	20231116	130800	533167910	16790	16790	16790	16790	0
485	20231116	130700	533167910	16790	16790	16790	16790	0
486	20231116	130600	533167910	16790	16790	16790	16790	0
487	20231116	130500	533167910	16790	16790	16790	16790	50
488	20231116	130400	532328410	16790	16790	16790	16790	1
489	20231116	130300	532311620	16790	16790	16790	16790	0
490	20231116	130200	532311620	16790	16790	16790	16790	0
491	20231116	130100	532311620	16790	16790	16790	16790	35
492	20231116	130000	531723970	16760	16770	16770	16760	101
493	20231116	125900	530031110	16790	16790	16790	16790	36
494	20231116	125800	529426670	16790	16790	16790	16790	65
495	20231116	125700	528335320	16770	16770	16770	16770	0
496	20231116	125600	528335320	16770	16770	16770	16770	8
497	20231116	125500	528201160	16770	16770	16770	16770	1
498	20231116	125400	528184390	16790	16790	16790	16790	10
499	20231116	125300	528016490	16790	16780	16790	16780	300
500	20231116	125200	522981990	16790	16790	16790	16790	4
501	20231116	125100	522914830	16790	16770	16790	16770	6
502	20231116	125000	522814130	16790	16790	16790	16790	1
503	20231116	124900	522797340	16790	16790	16790	16790	150
504	20231116	124800	520278840	16790	16790	16790	16790	4
505	20231116	124700	520211680	16790	16790	16790	16790	0
506	20231116	124600	520211680	16790	16790	16790	16790	243
507	20231116	124500	516131710	16800	16800	16800	16800	100
508	20231116	124400	514451710	16800	16800	16800	16800	0
509	20231116	124300	514451710	16800	16790	16800	16790	116
510	20231116	124200	512503410	16790	16790	16790	16790	70
511	20231116	124100	511328110	16790	16790	16790	16790	37
512	20231116	124000	510706880	16790	16790	16790	16790	50
513	20231116	123900	509867380	16790	16790	16790	16790	0
514	20231116	123800	509867380	16790	16770	16790	16760	100
515	20231116	123700	508189870	16790	16790	16790	16790	30
516	20231116	123600	507686170	16790	16790	16790	16790	0
517	20231116	123500	507686170	16790	16790	16790	16790	0
518	20231116	123400	507686170	16790	16790	16790	16790	0
519	20231116	123300	507686170	16790	16790	16790	16790	0
520	20231116	123200	507686170	16790	16790	16790	16790	157
521	20231116	123100	505050140	16790	16790	16790	16790	0
522	20231116	123000	505050140	16790	16790	16790	16790	0
523	20231116	122900	505050140	16790	16810	16810	16790	51
524	20231116	122800	504193290	16810	16810	16810	16810	535
525	20231116	122700	495199940	16810	16810	16810	16810	280
526	20231116	122600	490493140	16800	16800	16800	16800	9
527	20231116	122500	490341940	16800	16800	16800	16800	50
528	20231116	122400	489501940	16800	16800	16800	16800	0
529	20231116	122300	489501940	16800	16800	16800	16800	113
530	20231116	122200	487603540	16800	16800	16800	16800	4
531	20231116	122100	487536340	16800	16800	16800	16800	0
532	20231116	122000	487536340	16800	16800	16800	16800	0
533	20231116	121900	487536340	16800	16810	16810	16800	17
534	20231116	121800	487250600	16820	16810	16820	16810	259
535	20231116	121700	482894310	16840	16840	16840	16840	49
536	20231116	121600	482069150	16830	16830	16830	16830	299
537	20231116	121500	477036980	16830	16820	16830	16810	270
538	20231116	121400	472493110	16810	16810	16810	16810	0
539	20231116	121300	472493110	16810	16810	16810	16810	0
540	20231116	121200	472493110	16810	16800	16810	16800	530
541	20231116	121100	463586260	16800	16790	16800	16790	271
542	20231116	121000	459033580	16790	16790	16790	16790	109
543	20231116	120900	457203470	16790	16790	16790	16790	9
544	20231116	120800	457052360	16800	16800	16800	16800	53
545	20231116	120700	456161960	16800	16800	16800	16800	177
546	20231116	120600	453188360	16800	16800	16800	16800	159
547	20231116	120500	450517160	16810	16800	16810	16800	166
548	20231116	120400	447728320	16810	16810	16810	16810	0
549	20231116	120300	447728320	16810	16810	16810	16810	129
550	20231116	120200	445559830	16810	16810	16810	16810	0
551	20231116	120100	445559830	16810	16820	16820	16810	19
552	20231116	120000	445240280	16840	16840	16840	16840	3
553	20231116	115900	445189760	16840	16840	16840	16840	0
554	20231116	115800	445189760	16840	16840	16840	16840	30
555	20231116	115700	444684560	16820	16840	16840	16820	668
556	20231116	115600	433448400	16850	16850	16850	16850	38
557	20231116	115500	432808100	16850	16860	16860	16850	2
558	20231116	115400	432774390	16860	16850	16860	16850	77
559	20231116	115300	431476780	16850	16840	16850	16840	66
560	20231116	115200	430364840	16840	16840	16840	16840	16
561	20231116	115100	430095400	16840	16840	16840	16840	50
562	20231116	115000	429253400	16860	16850	16860	16850	7
563	20231116	114900	429135440	16850	16850	16850	16840	201
564	20231116	114800	425748690	16820	16820	16860	16820	1336
565	20231116	114700	403242180	16820	16820	16820	16820	211
566	20231116	114600	399693160	16810	16760	16810	16760	727
567	20231116	114500	387488430	16760	16760	16760	16760	74
568	20231116	114400	386248190	16770	16770	16770	16770	0
569	20231116	114300	386248190	16770	16770	16770	16770	0
570	20231116	114200	386248190	16770	16770	16770	16770	1
571	20231116	114100	386231420	16780	16780	16780	16780	3
572	20231116	114000	386181080	16780	16780	16780	16780	1
573	20231116	113900	386164300	16730	16760	16760	16730	2
574	20231116	113800	386130810	16780	16800	16800	16780	478
575	20231116	113700	378109390	16800	16820	16820	16800	2
576	20231116	113600	378075770	16820	16800	16820	16780	11
577	20231116	113500	377890970	16800	16830	16830	16780	106
578	20231116	113400	376107160	16820	16730	16820	16730	3595
579	20231116	113300	315791630	16720	16720	16720	16720	24
580	20231116	113200	315390350	16730	16730	16730	16730	2
581	20231116	113100	315356890	16720	16720	16720	16720	150
582	20231116	113000	312848890	16720	16720	16720	16720	444
583	20231116	112900	305425210	16720	16720	16720	16720	1
584	20231116	112800	305408490	16720	16720	16720	16720	60
585	20231116	112700	304405290	16720	16720	16720	16720	267
586	20231116	112600	299941050	16720	16720	16720	16720	0
587	20231116	112500	299941050	16720	16670	16720	16670	1475
588	20231116	112400	275309970	16660	16660	16660	16660	2
589	20231116	112300	275276650	16640	16640	16640	16640	1
590	20231116	112200	275260010	16660	16660	16660	16660	1
591	20231116	112100	275243350	16660	16650	16660	16650	10
592	20231116	112000	275076780	16640	16640	16640	16640	0
593	20231116	111900	275076780	16640	16640	16640	16640	31
594	20231116	111800	274560940	16640	16640	16640	16640	22
595	20231116	111700	274194860	16640	16590	16640	16580	139
596	20231116	111600	271888730	16580	16580	16580	16580	10
597	20231116	111500	271722930	16580	16570	16580	16570	111
598	20231116	111400	269883460	16640	16640	16640	16640	43
599	20231116	111300	269167940	16640	16570	16640	16570	364
600	20231116	111200	263122670	16570	16570	16570	16570	1
601	20231116	111100	263106100	16570	16570	16570	16570	0
602	20231116	111000	263106100	16570	16570	16570	16570	0
603	20231116	110900	263106100	16570	16570	16570	16570	0
604	20231116	110800	263106100	16570	16570	16570	16570	0
605	20231116	110700	263106100	16570	16570	16570	16570	6
606	20231116	110600	263006680	16570	16610	16610	16570	600
607	20231116	110500	253050610	16620	16620	16620	16620	10
608	20231116	110400	252884410	16620	16620	16620	16620	0
609	20231116	110300	252884410	16620	16620	16620	16620	10
610	20231116	110200	252718210	16600	16600	16600	16600	0
611	20231116	110100	252718210	16600	16600	16600	16600	0
612	20231116	110000	252718210	16600	16600	16600	16600	20
613	20231116	105900	252386210	16610	16600	16610	16600	100
614	20231116	105800	250725710	16620	16620	16620	16620	0
615	20231116	105700	250725710	16620	16620	16620	16620	0
616	20231116	105600	250725710	16620	16590	16620	16590	650
617	20231116	105500	239935230	16600	16600	16600	16600	0
618	20231116	105400	239935230	16600	16600	16600	16600	0
619	20231116	105300	239935230	16600	16600	16600	16600	1
620	20231116	105200	239918630	16570	16600	16600	16570	148
621	20231116	105100	237464440	16610	16600	16610	16600	125
622	20231116	105000	235388440	16610	16610	16610	16610	55
623	20231116	104900	234474890	16600	16600	16600	16600	0
624	20231116	104800	234474890	16600	16600	16600	16600	10
625	20231116	104700	234308890	16600	16600	16600	16600	0
626	20231116	104600	234308890	16600	16600	16600	16600	1
627	20231116	104500	234292290	16620	16620	16620	16620	1
628	20231116	104400	234275670	16600	16600	16600	16600	16
629	20231116	104300	234010070	16590	16590	16590	16590	2
630	20231116	104200	233976890	16590	16590	16590	16590	167
631	20231116	104100	231206360	16590	16590	16590	16590	51
632	20231116	104000	230360270	16590	16600	16600	16590	510
633	20231116	103900	221894600	16610	16620	16620	16610	301
634	20231116	103800	216894590	16620	16630	16630	16620	35
635	20231116	103700	216312840	16630	16650	16650	16630	107
636	20231116	103600	214533320	16650	16660	16660	16650	355
637	20231116	103500	208622150	16660	16670	16680	16660	741
638	20231116	103400	196268930	16670	16690	16700	16670	353
639	20231116	103300	190383090	16670	16680	16700	16670	53
640	20231116	103200	189499040	16690	16700	16700	16690	54
641	20231116	103100	188597750	16700	16700	16700	16690	505
642	20231116	103000	180166080	16700	16720	16720	16700	494
643	20231116	102900	171908900	16740	16750	16750	16720	36
644	20231116	102800	171306230	16750	16720	16750	16720	774
645	20231116	102700	158354410	16720	16680	16720	16670	1863
646	20231116	102600	127248200	16670	16670	16670	16670	192
647	20231116	102500	124047560	16670	16670	16670	16670	0
648	20231116	102400	124047560	16670	16670	16670	16670	0
649	20231116	102300	124047560	16670	16670	16680	16670	217
650	20231116	102200	120429140	16670	16670	16670	16670	4
651	20231116	102100	120362460	16680	16670	16680	16670	1687
652	20231116	102000	92224360	16660	16660	16670	16660	579
653	20231116	101900	82577300	16660	16660	16670	16660	605
654	20231116	101800	72497980	16660	16600	16660	16600	111
655	20231116	101700	70649320	16590	16550	16590	16550	240
656	20231116	101600	66668850	16550	16550	16550	16550	49
657	20231116	101500	65857900	16550	16550	16580	16550	53
658	20231116	101400	64980090	16520	16520	16520	16520	118
659	20231116	101300	63030730	16470	16480	16480	16470	12
660	20231116	101200	62833080	16470	16470	16470	16470	0
661	20231116	101100	62833080	16470	16520	16520	16470	842
662	20231116	101000	48963240	16470	16520	16520	16470	141
663	20231116	100900	46638970	16520	16480	16550	16480	501
664	20231116	100800	38367300	16480	16450	16480	16450	123
665	20231116	100700	36342330	16450	16440	16450	16440	234
666	20231116	100600	32493040	16330	16330	16330	16330	0
667	20231116	100500	32493040	16330	16320	16330	16320	185
668	20231116	100400	29473790	16320	16310	16320	16310	81
669	20231116	100300	28151880	16310	16310	16310	16310	191
670	20231116	100200	25036670	16310	16440	16440	16310	234
671	20231116	100100	21218990	16440	16300	16440	16300	359
672	20231116	100000	15365150	16450	16480	16480	16350	933