KissMeData/293480/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205100	154450090	13660	13660	13660	13660	24
3	20231116	205000	154450090	13660	13660	13660	13660	0
4	20231116	204900	154450090	13660	13660	13660	13660	0
5	20231116	204800	154450090	13660	13660	13660	13660	0
6	20231116	204700	154450090	13660	13660	13660	13660	0
7	20231116	204600	154450090	13660	13660	13660	13660	0
8	20231116	204500	154450090	13660	13660	13660	13660	0
9	20231116	204400	154450090	13660	13660	13660	13660	0
10	20231116	204300	154450090	13660	13660	13660	13660	0
11	20231116	204200	154450090	13660	13660	13660	13660	0
12	20231116	204100	154450090	13660	13660	13660	13660	0
13	20231116	204000	154450090	13660	13660	13660	13660	0
14	20231116	203900	154450090	13660	13660	13660	13660	0
15	20231116	203800	154450090	13660	13660	13660	13660	0
16	20231116	203700	154450090	13660	13660	13660	13660	0
17	20231116	203600	154450090	13660	13660	13660	13660	0
18	20231116	203500	154450090	13660	13660	13660	13660	0
19	20231116	203400	154450090	13660	13660	13660	13660	0
20	20231116	203300	154450090	13660	13660	13660	13660	0
21	20231116	203200	154450090	13660	13660	13660	13660	0
22	20231116	203100	154450090	13660	13660	13660	13660	0
23	20231116	203000	154450090	13660	13660	13660	13660	0
24	20231116	202900	154450090	13660	13660	13660	13660	0
25	20231116	202800	154450090	13660	13660	13660	13660	0
26	20231116	202700	154450090	13660	13660	13660	13660	0
27	20231116	202600	154450090	13660	13660	13660	13660	0
28	20231116	202500	154450090	13660	13660	13660	13660	0
29	20231116	202400	154450090	13660	13660	13660	13660	0
30	20231116	202300	154450090	13660	13660	13660	13660	0
31	20231116	202200	154450090	13660	13660	13660	13660	0
32	20231116	202100	154450090	13660	13660	13660	13660	24
33	20231116	202000	154450090	13660	13660	13660	13660	0
34	20231116	201900	154450090	13660	13660	13660	13660	0
35	20231116	201800	154450090	13660	13660	13660	13660	0
36	20231116	201700	154450090	13660	13660	13660	13660	0
37	20231116	201600	154450090	13660	13660	13660	13660	0
38	20231116	201500	154450090	13660	13660	13660	13660	0
39	20231116	201400	154450090	13660	13660	13660	13660	0
40	20231116	201300	154450090	13660	13660	13660	13660	0
41	20231116	201200	154450090	13660	13660	13660	13660	0
42	20231116	201100	154450090	13660	13660	13660	13660	0
43	20231116	201000	154450090	13660	13660	13660	13660	0
44	20231116	200900	154450090	13660	13660	13660	13660	0
45	20231116	200800	154450090	13660	13660	13660	13660	0
46	20231116	200700	154450090	13660	13660	13660	13660	0
47	20231116	200600	154450090	13660	13660	13660	13660	0
48	20231116	200500	154450090	13660	13660	13660	13660	0
49	20231116	200400	154450090	13660	13660	13660	13660	0
50	20231116	200300	154450090	13660	13660	13660	13660	0
51	20231116	200200	154450090	13660	13660	13660	13660	0
52	20231116	200100	154450090	13660	13660	13660	13660	0
53	20231116	200000	154450090	13660	13660	13660	13660	0
54	20231116	195900	154450090	13660	13660	13660	13660	0
55	20231116	195800	154450090	13660	13660	13660	13660	0
56	20231116	195700	154450090	13660	13660	13660	13660	0
57	20231116	195600	154450090	13660	13660	13660	13660	0
58	20231116	195500	154450090	13660	13660	13660	13660	0
59	20231116	195400	154450090	13660	13660	13660	13660	0
60	20231116	195300	154450090	13660	13660	13660	13660	0
61	20231116	195200	154450090	13660	13660	13660	13660	0
62	20231116	195100	154450090	13660	13660	13660	13660	24
63	20231116	195000	154450090	13660	13660	13660	13660	0
64	20231116	194900	154450090	13660	13660	13660	13660	0
65	20231116	194800	154450090	13660	13660	13660	13660	0
66	20231116	194700	154450090	13660	13660	13660	13660	0
67	20231116	194600	154450090	13660	13660	13660	13660	0
68	20231116	194500	154450090	13660	13660	13660	13660	0
69	20231116	194400	154450090	13660	13660	13660	13660	0
70	20231116	194300	154450090	13660	13660	13660	13660	0
71	20231116	194200	154450090	13660	13660	13660	13660	0
72	20231116	194100	154450090	13660	13660	13660	13660	0
73	20231116	194000	154450090	13660	13660	13660	13660	0
74	20231116	193900	154450090	13660	13660	13660	13660	0
75	20231116	193800	154450090	13660	13660	13660	13660	0
76	20231116	193700	154450090	13660	13660	13660	13660	0
77	20231116	193600	154450090	13660	13660	13660	13660	0
78	20231116	193500	154450090	13660	13660	13660	13660	0
79	20231116	193400	154450090	13660	13660	13660	13660	0
80	20231116	193300	154450090	13660	13660	13660	13660	0
81	20231116	193200	154450090	13660	13660	13660	13660	0
82	20231116	193100	154450090	13660	13660	13660	13660	0
83	20231116	193000	154450090	13660	13660	13660	13660	0
84	20231116	192900	154450090	13660	13660	13660	13660	0
85	20231116	192800	154450090	13660	13660	13660	13660	0
86	20231116	192700	154450090	13660	13660	13660	13660	0
87	20231116	192600	154450090	13660	13660	13660	13660	0
88	20231116	192500	154450090	13660	13660	13660	13660	0
89	20231116	192400	154450090	13660	13660	13660	13660	0
90	20231116	192300	154450090	13660	13660	13660	13660	0
91	20231116	192200	154450090	13660	13660	13660	13660	0
92	20231116	192100	154450090	13660	13660	13660	13660	24
93	20231116	192000	154450090	13660	13660	13660	13660	0
94	20231116	191900	154450090	13660	13660	13660	13660	0
95	20231116	191800	154450090	13660	13660	13660	13660	0
96	20231116	191700	154450090	13660	13660	13660	13660	0
97	20231116	191600	154450090	13660	13660	13660	13660	0
98	20231116	191500	154450090	13660	13660	13660	13660	0
99	20231116	191400	154450090	13660	13660	13660	13660	0
100	20231116	191300	154450090	13660	13660	13660	13660	0
101	20231116	191200	154450090	13660	13660	13660	13660	0
102	20231116	191100	154450090	13660	13660	13660	13660	0
103	20231116	191000	154450090	13660	13660	13660	13660	0
104	20231116	190900	154450090	13660	13660	13660	13660	0
105	20231116	190800	154450090	13660	13660	13660	13660	0
106	20231116	190700	154450090	13660	13660	13660	13660	0
107	20231116	190600	154450090	13660	13660	13660	13660	0
108	20231116	190500	154450090	13660	13660	13660	13660	0
109	20231116	190400	154450090	13660	13660	13660	13660	0
110	20231116	190300	154450090	13660	13660	13660	13660	0
111	20231116	190200	154450090	13660	13660	13660	13660	0
112	20231116	190100	154450090	13660	13660	13660	13660	0
113	20231116	190000	154450090	13660	13660	13660	13660	0
114	20231116	185900	154450090	13660	13660	13660	13660	0
115	20231116	185800	154450090	13660	13660	13660	13660	0
116	20231116	185700	154450090	13660	13660	13660	13660	0
117	20231116	185600	154450090	13660	13660	13660	13660	0
118	20231116	185500	154450090	13660	13660	13660	13660	0
119	20231116	185400	154450090	13660	13660	13660	13660	0
120	20231116	185300	154450090	13660	13660	13660	13660	0
121	20231116	185200	154450090	13660	13660	13660	13660	0
122	20231116	185100	154450090	13660	13660	13660	13660	24
123	20231116	185000	154450090	13660	13660	13660	13660	0
124	20231116	184900	154450090	13660	13660	13660	13660	0
125	20231116	184800	154450090	13660	13660	13660	13660	0
126	20231116	184700	154450090	13660	13660	13660	13660	0
127	20231116	184600	154450090	13660	13660	13660	13660	0
128	20231116	184500	154450090	13660	13660	13660	13660	0
129	20231116	184400	154450090	13660	13660	13660	13660	0
130	20231116	184300	154450090	13660	13660	13660	13660	0
131	20231116	184200	154450090	13660	13660	13660	13660	0
132	20231116	184100	154450090	13660	13660	13660	13660	0
133	20231116	184000	154450090	13660	13660	13660	13660	0
134	20231116	183900	154450090	13660	13660	13660	13660	0
135	20231116	183800	154450090	13660	13660	13660	13660	0
136	20231116	183700	154450090	13660	13660	13660	13660	0
137	20231116	183600	154450090	13660	13660	13660	13660	0
138	20231116	183500	154450090	13660	13660	13660	13660	0
139	20231116	183400	154450090	13660	13660	13660	13660	0
140	20231116	183300	154450090	13660	13660	13660	13660	0
141	20231116	183200	154450090	13660	13660	13660	13660	0
142	20231116	183100	154450090	13660	13660	13660	13660	0
143	20231116	183000	154450090	13660	13660	13660	13660	0
144	20231116	182900	154450090	13660	13660	13660	13660	0
145	20231116	182800	154450090	13660	13660	13660	13660	0
146	20231116	182700	154450090	13660	13660	13660	13660	0
147	20231116	182600	154450090	13660	13660	13660	13660	0
148	20231116	182500	154450090	13660	13660	13660	13660	0
149	20231116	182400	154450090	13660	13660	13660	13660	0
150	20231116	182300	154450090	13660	13660	13660	13660	0
151	20231116	182200	154450090	13660	13660	13660	13660	0
152	20231116	182100	154450090	13660	13660	13660	13660	24
153	20231116	182000	154450090	13660	13660	13660	13660	0
154	20231116	181900	154450090	13660	13660	13660	13660	0
155	20231116	181800	154450090	13660	13660	13660	13660	0
156	20231116	181700	154450090	13660	13660	13660	13660	0
157	20231116	181600	154450090	13660	13660	13660	13660	0
158	20231116	181500	154450090	13660	13660	13660	13660	0
159	20231116	181400	154450090	13660	13660	13660	13660	0
160	20231116	181300	154450090	13660	13660	13660	13660	0
161	20231116	181200	154450090	13660	13660	13660	13660	0
162	20231116	181100	154450090	13660	13660	13660	13660	0
163	20231116	181000	154450090	13660	13660	13660	13660	0
164	20231116	180900	154450090	13660	13660	13660	13660	0
165	20231116	180800	154450090	13660	13660	13660	13660	0
166	20231116	180700	154450090	13660	13660	13660	13660	0
167	20231116	180600	154450090	13660	13660	13660	13660	0
168	20231116	180500	154450090	13660	13660	13660	13660	0
169	20231116	180400	154450090	13660	13660	13660	13660	0
170	20231116	180300	154450090	13660	13660	13660	13660	0
171	20231116	180200	154450090	13660	13660	13660	13660	0
172	20231116	180100	154450090	13660	13660	13660	13660	0
173	20231116	180000	154450090	13660	13660	13660	13660	0
174	20231116	175900	154450090	13660	13660	13660	13660	0
175	20231116	175800	154450090	13660	13660	13660	13660	0
176	20231116	175700	154450090	13660	13660	13660	13660	0
177	20231116	175600	154450090	13660	13660	13660	13660	0
178	20231116	175500	154450090	13660	13660	13660	13660	0
179	20231116	175400	154450090	13660	13660	13660	13660	0
180	20231116	175300	154450090	13660	13660	13660	13660	0
181	20231116	175200	154450090	13660	13660	13660	13660	0
182	20231116	175100	154450090	13660	13660	13660	13660	24
183	20231116	175000	154450090	13660	13660	13660	13660	0
184	20231116	174900	154450090	13660	13660	13660	13660	0
185	20231116	174800	154450090	13660	13660	13660	13660	0
186	20231116	174700	154450090	13660	13660	13660	13660	0
187	20231116	174600	154450090	13660	13660	13660	13660	0
188	20231116	174500	154450090	13660	13660	13660	13660	0
189	20231116	174400	154450090	13660	13660	13660	13660	0
190	20231116	174300	154450090	13660	13660	13660	13660	0
191	20231116	174200	154450090	13660	13660	13660	13660	0
192	20231116	174100	154450090	13660	13660	13660	13660	0
193	20231116	174000	154450090	13660	13660	13660	13660	0
194	20231116	173900	154450090	13660	13660	13660	13660	0
195	20231116	173800	154450090	13660	13660	13660	13660	0
196	20231116	173700	154450090	13660	13660	13660	13660	0
197	20231116	173600	154450090	13660	13660	13660	13660	0
198	20231116	173500	154450090	13660	13660	13660	13660	0
199	20231116	173400	154450090	13660	13660	13660	13660	0
200	20231116	173300	154450090	13660	13660	13660	13660	0
201	20231116	173200	154450090	13660	13660	13660	13660	0
202	20231116	173100	154450090	13660	13660	13660	13660	0
203	20231116	173000	154450090	13660	13660	13660	13660	0
204	20231116	172900	154450090	13660	13660	13660	13660	0
205	20231116	172800	154450090	13660	13660	13660	13660	0
206	20231116	172700	154450090	13660	13660	13660	13660	0
207	20231116	172600	154450090	13660	13660	13660	13660	0
208	20231116	172500	154450090	13660	13660	13660	13660	0
209	20231116	172400	154450090	13660	13660	13660	13660	0
210	20231116	172300	154450090	13660	13660	13660	13660	0
211	20231116	172200	154450090	13660	13660	13660	13660	0
212	20231116	172100	154450090	13660	13660	13660	13660	24
213	20231116	172000	154450090	13660	13660	13660	13660	0
214	20231116	171900	154450090	13660	13660	13660	13660	0
215	20231116	171800	154450090	13660	13660	13660	13660	0
216	20231116	171700	154450090	13660	13660	13660	13660	0
217	20231116	171600	154450090	13660	13660	13660	13660	0
218	20231116	171500	154450090	13660	13660	13660	13660	0
219	20231116	171400	154450090	13660	13660	13660	13660	0
220	20231116	171300	154450090	13660	13660	13660	13660	0
221	20231116	171200	154450090	13660	13660	13660	13660	0
222	20231116	171100	154450090	13660	13660	13660	13660	0
223	20231116	171000	154450090	13660	13660	13660	13660	0
224	20231116	170900	154450090	13660	13660	13660	13660	0
225	20231116	170800	154450090	13660	13660	13660	13660	0
226	20231116	170700	154450090	13660	13660	13660	13660	0
227	20231116	170600	154450090	13660	13660	13660	13660	0
228	20231116	170500	154450090	13660	13660	13660	13660	0
229	20231116	170400	154450090	13660	13660	13660	13660	0
230	20231116	170300	154450090	13660	13660	13660	13660	0
231	20231116	170200	154450090	13660	13660	13660	13660	0
232	20231116	170100	154450090	13660	13660	13660	13660	0
233	20231116	170000	154450090	13660	13660	13660	13660	0
234	20231116	165900	154450090	13660	13660	13660	13660	0
235	20231116	165800	154450090	13660	13660	13660	13660	0
236	20231116	165700	154450090	13660	13660	13660	13660	0
237	20231116	165600	154450090	13660	13660	13660	13660	0
238	20231116	165500	154450090	13660	13660	13660	13660	0
239	20231116	165400	154450090	13660	13660	13660	13660	0
240	20231116	165300	154450090	13660	13660	13660	13660	0
241	20231116	165200	154450090	13660	13660	13660	13660	0
242	20231116	165100	154450090	13660	13660	13660	13660	24
243	20231116	165000	154450090	13660	13660	13660	13660	0
244	20231116	164900	154450090	13660	13660	13660	13660	0
245	20231116	164800	154450090	13660	13660	13660	13660	0
246	20231116	164700	154450090	13660	13660	13660	13660	0
247	20231116	164600	154450090	13660	13660	13660	13660	0
248	20231116	164500	154450090	13660	13660	13660	13660	0
249	20231116	164400	154450090	13660	13660	13660	13660	0
250	20231116	164300	154450090	13660	13660	13660	13660	0
251	20231116	164200	154450090	13660	13660	13660	13660	0
252	20231116	164100	154450090	13660	13660	13660	13660	0
253	20231116	164000	154450090	13660	13660	13660	13660	0
254	20231116	163900	154450090	13660	13660	13660	13660	0
255	20231116	163800	154450090	13660	13660	13660	13660	0
256	20231116	163700	154450090	13660	13660	13660	13660	0
257	20231116	163600	154450090	13660	13660	13660	13660	0
258	20231116	163500	154450090	13660	13660	13660	13660	0
259	20231116	163400	154450090	13660	13660	13660	13660	0
260	20231116	163300	154450090	13660	13660	13660	13660	0
261	20231116	163200	154450090	13660	13660	13660	13660	0
262	20231116	163100	154450090	13660	13660	13660	13660	0
263	20231116	163000	154450090	13660	13660	13660	13660	24
264	20231116	162900	154122250	13660	13660	13660	13660	0
265	20231116	162800	154122250	13660	13660	13660	13660	0
266	20231116	162700	154122250	13660	13660	13660	13660	0
267	20231116	162600	154122250	13660	13660	13660	13660	0
268	20231116	162500	154122250	13660	13660	13660	13660	0
269	20231116	162400	154122250	13660	13660	13660	13660	0
270	20231116	162300	154122250	13660	13660	13660	13660	0
271	20231116	162200	154122250	13660	13660	13660	13660	0
272	20231116	162100	154122250	13660	13660	13660	13660	0
273	20231116	162000	154122250	13660	13660	13660	13660	0
274	20231116	161900	154122250	13660	13660	13660	13630	13
275	20231116	161800	153944970	13660	13650	13660	13650	243
276	20231116	161700	150626090	13650	13650	13650	13650	60
277	20231116	161600	149807090	13650	13650	13650	13650	0
278	20231116	161500	149807090	13650	13650	13650	13650	0
279	20231116	161400	149807090	13650	13650	13650	13650	121
280	20231116	161300	148155440	13650	13650	13650	13650	0
281	20231116	161200	148155440	13650	13650	13650	13650	0
282	20231116	161100	148155440	13650	13650	13650	13650	0
283	20231116	161000	148155440	13650	13650	13650	13650	180
284	20231116	160900	145698440	13650	13650	13650	13650	0
285	20231116	160800	145698440	13650	13650	13650	13650	0
286	20231116	160700	145698440	13650	13650	13650	13650	0
287	20231116	160600	145698440	13650	13650	13650	13650	0
288	20231116	160500	145698440	13650	13650	13650	13650	0
289	20231116	160400	145698440	13650	13650	13650	13650	0
290	20231116	160300	145698440	13650	13650	13650	13650	11
291	20231116	160200	145548290	13650	13650	13650	13650	11
292	20231116	160100	145398140	13650	13650	13650	13650	0
293	20231116	160000	145398140	13650	13650	13650	13650	12
294	20231116	155900	145234340	13650	13650	13650	13650	0
295	20231116	155800	145234340	13650	13650	13650	13650	12
296	20231116	155700	145070540	13660	13660	13660	13660	12
297	20231116	155600	144906620	13660	13660	13660	13660	0
298	20231116	155500	144906620	13660	13660	13660	13660	0
299	20231116	155400	144906620	13660	13660	13660	13660	12
300	20231116	155300	144742700	13660	13660	13660	13660	0
301	20231116	155200	144742700	13660	13660	13660	13660	0
302	20231116	155100	144742700	13660	13650	13660	13650	20
303	20231116	155000	144469650	13650	13650	13650	13650	0
304	20231116	154900	144469650	13650	13650	13660	13650	638
305	20231116	154800	135760820	13640	13620	13640	13620	232
306	20231116	154700	132596480	13640	13640	13640	13640	0
307	20231116	154600	132596480	13640	13640	13640	13640	0
308	20231116	154500	132596480	13640	13640	13640	13640	0
309	20231116	154400	132596480	13640	13640	13640	13640	0
310	20231116	154300	132596480	13640	13640	13640	13640	5
311	20231116	154200	132528280	13610	13610	13610	13610	0
312	20231116	154100	132528280	13610	13610	13610	13610	0
313	20231116	154000	132528280	13610	13610	13610	13610	0
314	20231116	153900	132528280	13610	13610	13610	13610	7
315	20231116	153800	132433010	13640	13640	13640	13640	0
316	20231116	153700	132433010	13640	13640	13640	13640	0
317	20231116	153600	132433010	13640	13640	13640	13640	0
318	20231116	153500	132433010	13640	13640	13640	13640	1
319	20231116	153400	132419370	13640	13630	13640	13630	50
320	20231116	153300	131737750	13610	13610	13610	13610	0
321	20231116	153200	131737750	13610	13610	13610	13610	11
322	20231116	153100	131588040	13600	13600	13600	13600	22
323	20231116	153000	131288840	13610	13610	13610	13610	1
324	20231116	152900	131275230	13600	13600	13600	13600	0
325	20231116	152800	131275230	13600	13600	13600	13600	23
326	20231116	152700	130962430	13600	13600	13600	13600	23
327	20231116	152600	130649630	13600	13600	13600	13600	0
328	20231116	152500	130649630	13600	13600	13600	13600	23
329	20231116	152400	130336830	13610	13630	13630	13610	28
330	20231116	152300	129955650	13610	13610	13610	13610	23
331	20231116	152200	129642620	13620	13620	13620	13620	1
332	20231116	152100	129629000	13620	13630	13630	13620	2
333	20231116	152000	129601750	13620	13620	13620	13620	20
334	20231116	151900	129329350	13630	13610	13630	13610	71
335	20231116	151800	128362020	13630	13630	13630	13630	0
336	20231116	151700	128362020	13630	13630	13630	13610	34
337	20231116	151600	127899000	13630	13600	13630	13600	21
338	20231116	151500	127613370	13630	13600	13630	13600	21
339	20231116	151400	127327740	13600	13600	13600	13600	0
340	20231116	151300	127327740	13600	13610	13610	13600	170
341	20231116	151200	125015520	13610	13610	13610	13610	21
342	20231116	151100	124729710	13640	13640	13640	13640	24
343	20231116	151000	124402350	13610	13610	13610	13610	21
344	20231116	150900	124116540	13610	13640	13640	13610	104
345	20231116	150800	122698610	13610	13610	13610	13610	21
346	20231116	150700	122412800	13640	13620	13640	13620	28
347	20231116	150600	122031260	13620	13620	13640	13620	29
348	20231116	150500	121636040	13620	13630	13640	13620	33
349	20231116	150400	121186070	13610	13610	13610	13610	30
350	20231116	150300	120777770	13610	13610	13610	13610	0
351	20231116	150200	120777770	13610	13610	13610	13610	21
352	20231116	150100	120491960	13610	13610	13610	13610	21
353	20231116	150000	120206150	13630	13630	13630	13630	12
354	20231116	145900	120042590	13640	13640	13640	13640	1
355	20231116	145800	120028950	13630	13620	13630	13610	131
356	20231116	145700	118244030	13620	13620	13620	13620	7
357	20231116	145600	118148690	13610	13610	13610	13610	0
358	20231116	145500	118148690	13610	13610	13610	13610	21
359	20231116	145400	117862880	13610	13610	13610	13610	21
360	20231116	145300	117577070	13610	13610	13610	13610	21
361	20231116	145200	117291260	13610	13610	13610	13610	0
362	20231116	145100	117291260	13610	13610	13610	13610	21
363	20231116	145000	117005450	13630	13610	13630	13610	121
364	20231116	144900	115358620	13630	13610	13630	13610	22
365	20231116	144800	115059180	13630	13630	13630	13630	1
366	20231116	144700	115045550	13610	13610	13610	13610	21
367	20231116	144600	114759740	13610	13610	13610	13610	21
368	20231116	144500	114473930	13590	13590	13590	13590	21
369	20231116	144400	114188540	13640	13640	13640	13640	0
370	20231116	144300	114188540	13640	13600	13640	13600	49
371	20231116	144200	113521020	13640	13600	13640	13600	49
372	20231116	144100	112853500	13600	13590	13640	13590	23
373	20231116	144000	112540870	13590	13590	13590	13590	150
374	20231116	143900	110502370	13590	13590	13590	13590	21
375	20231116	143800	110216980	13590	13590	13590	13590	21
376	20231116	143700	109931590	13590	13590	13590	13590	0
377	20231116	143600	109931590	13590	13600	13640	13590	1523
378	20231116	143500	89218920	13600	13600	13600	13600	21
379	20231116	143400	88933320	13610	13610	13610	13610	21
380	20231116	143300	88647510	13610	13610	13610	13610	0
381	20231116	143200	88647510	13610	13610	13610	13610	21
382	20231116	143100	88361700	13650	13610	13650	13610	24
383	20231116	143000	88034960	13650	13610	13650	13610	31
384	20231116	142900	87612700	13610	13610	13610	13610	0
385	20231116	142800	87612700	13610	13610	13610	13610	21
386	20231116	142700	87326890	13640	13610	13640	13610	22
387	20231116	142600	87027440	13610	13610	13610	13610	21
388	20231116	142500	86741630	13610	13610	13610	13610	0
389	20231116	142400	86741630	13610	13610	13610	13610	31
390	20231116	142300	86319720	13610	13610	13610	13610	21
391	20231116	142200	86033910	13650	13650	13650	13650	25
392	20231116	142100	85692660	13620	13620	13620	13620	21
393	20231116	142000	85406640	13650	13610	13650	13610	47
394	20231116	141900	84765930	13650	13620	13650	13620	47
395	20231116	141800	84125420	13630	13630	13630	13630	0
396	20231116	141700	84125420	13630	13630	13630	13630	1
397	20231116	141600	84111790	13610	13610	13610	13610	21
398	20231116	141500	83825980	13650	13640	13650	13600	37
399	20231116	141400	83322010	13600	13600	13600	13600	0
400	20231116	141300	83322010	13600	13640	13650	13600	105
401	20231116	141200	81890050	13590	13590	13590	13590	21
402	20231116	141100	81604660	13640	13590	13640	13590	49
403	20231116	141000	80937350	13590	13590	13590	13590	0
404	20231116	140900	80937350	13590	13590	13590	13590	21
405	20231116	140800	80651960	13640	13630	13640	13590	72
406	20231116	140700	79671190	13590	13590	13590	13590	0
407	20231116	140600	79671190	13590	13590	13590	13590	21
408	20231116	140500	79385800	13630	13590	13630	13590	23
409	20231116	140400	79073150	13590	13590	13590	13590	21
410	20231116	140300	78787760	13580	13590	13590	13580	100
411	20231116	140200	77429400	13590	13590	13590	13590	21
412	20231116	140100	77144010	13600	13600	13600	13600	1
413	20231116	140000	77130410	13600	13600	13600	13600	21
414	20231116	135900	76844810	13640	13640	13640	13640	28
415	20231116	135800	76462890	13590	13590	13590	13590	21
416	20231116	135700	76177500	13590	13590	13590	13590	21
417	20231116	135600	75892110	13590	13590	13590	13590	21
418	20231116	135500	75606720	13590	13590	13590	13590	0
419	20231116	135400	75606720	13590	13640	13640	13590	22
420	20231116	135300	75307690	13590	13590	13590	13590	21
421	20231116	135200	75022300	13590	13590	13590	13590	21
422	20231116	135100	74736910	13590	13590	13590	13590	0
423	20231116	135000	74736910	13590	13590	13590	13590	21
424	20231116	134900	74451520	13640	13590	13640	13590	22
425	20231116	134800	74152490	13590	13590	13590	13590	0
426	20231116	134700	74152490	13590	13590	13590	13590	21
427	20231116	134600	73867100	13600	13600	13600	13600	21
428	20231116	134500	73581500	13600	13600	13600	13600	21
429	20231116	134400	73295900	13600	13610	13610	13600	1194
430	20231116	134300	57054130	13610	13610	13610	13610	21
431	20231116	134200	56768320	13610	13610	13610	13610	21
432	20231116	134100	56482510	13600	13600	13600	13600	21
433	20231116	134000	56196910	13610	13610	13610	13610	10
434	20231116	133900	56060810	13600	13600	13600	13600	21
435	20231116	133800	55775210	13610	13650	13650	13610	17
436	20231116	133700	55543600	13640	13600	13640	13600	23
437	20231116	133600	55230720	13650	13650	13650	13650	0
438	20231116	133500	55230720	13650	13620	13650	13620	51
439	20231116	133400	54535390	13640	13610	13640	13610	22
440	20231116	133300	54235940	13610	13610	13610	13610	1
441	20231116	133200	54222330	13610	13610	13610	13610	20
442	20231116	133100	53950130	13610	13650	13650	13610	34
443	20231116	133000	53486870	13650	13620	13650	13620	25
444	20231116	132900	53146250	13600	13600	13600	13600	1
445	20231116	132800	53132650	13600	13600	13600	13600	21
446	20231116	132700	52847050	13610	13610	13610	13610	21
447	20231116	132600	52561240	13610	13610	13610	13610	21
448	20231116	132500	52275430	13610	13610	13610	13610	0
449	20231116	132400	52275430	13610	13610	13610	13610	21
450	20231116	132300	51989620	13610	13610	13610	13610	21
451	20231116	132200	51703810	13650	13610	13650	13610	22
452	20231116	132100	51404350	13610	13610	13610	13610	100
453	20231116	132000	50043350	13610	13620	13660	13610	40
454	20231116	131900	49498690	13620	13620	13620	13620	4
455	20231116	131800	49444210	13640	13640	13640	13640	19
456	20231116	131700	49185050	13620	13640	13640	13620	22
457	20231116	131600	48885390	13620	13620	13620	13620	21
458	20231116	131500	48599370	13640	13640	13640	13640	1
459	20231116	131400	48585730	13650	13650	13650	13650	0
460	20231116	131300	48585730	13650	13650	13650	13650	0
461	20231116	131200	48585730	13650	13650	13650	13650	233
462	20231116	131100	45405280	13640	13640	13640	13640	0
463	20231116	131000	45405280	13640	13640	13640	13640	0
464	20231116	130900	45405280	13640	13640	13640	13640	0
465	20231116	130800	45405280	13640	13650	13650	13640	29
466	20231116	130700	45009520	13640	13620	13640	13620	8
467	20231116	130600	44900540	13620	13650	13650	13620	164
468	20231116	130500	42666230	13650	13650	13650	13650	0
469	20231116	130400	42666230	13650	13650	13650	13650	0
470	20231116	130300	42666230	13650	13650	13650	13650	84
471	20231116	130200	41519630	13630	13630	13630	13630	32
472	20231116	130100	41083470	13630	13630	13630	13630	5
473	20231116	130000	41015320	13650	13650	13650	13650	0
474	20231116	125900	41015320	13650	13650	13650	13650	0
475	20231116	125800	41015320	13650	13650	13650	13650	0
476	20231116	125700	41015320	13650	13650	13650	13650	0
477	20231116	125600	41015320	13650	13650	13650	13650	0
478	20231116	125500	41015320	13650	13650	13650	13650	0
479	20231116	125400	41015320	13650	13650	13650	13650	0
480	20231116	125300	41015320	13650	13650	13650	13650	0
481	20231116	125200	41015320	13650	13650	13650	13650	13
482	20231116	125100	40837870	13620	13620	13620	13620	35
483	20231116	125000	40361170	13630	13630	13630	13630	29
484	20231116	124900	39965900	13630	13630	13630	13630	100
485	20231116	124800	38602900	13650	13650	13650	13650	0
486	20231116	124700	38602900	13650	13650	13650	13650	0
487	20231116	124600	38602900	13650	13650	13650	13650	0
488	20231116	124500	38602900	13650	13650	13650	13650	0
489	20231116	124400	38602900	13650	13650	13650	13650	0
490	20231116	124300	38602900	13650	13650	13650	13650	0
491	20231116	124200	38602900	13650	13650	13650	13650	0
492	20231116	124100	38602900	13650	13650	13650	13650	0
493	20231116	124000	38602900	13650	13650	13650	13650	0
494	20231116	123900	38602900	13650	13640	13650	13640	48
495	20231116	123800	37948160	13640	13640	13640	13640	0
496	20231116	123700	37948160	13640	13640	13640	13640	0
497	20231116	123600	37948160	13640	13640	13640	13640	0
498	20231116	123500	37948160	13640	13640	13640	13640	0
499	20231116	123400	37948160	13640	13640	13640	13640	27
500	20231116	123300	37579880	13650	13650	13650	13650	0
501	20231116	123200	37579880	13650	13650	13650	13650	0
502	20231116	123100	37579880	13650	13650	13650	13650	0
503	20231116	123000	37579880	13650	13650	13650	13650	0
504	20231116	122900	37579880	13650	13650	13650	13650	0
505	20231116	122800	37579880	13650	13650	13650	13650	30
506	20231116	122700	37170380	13650	13650	13650	13650	4
507	20231116	122600	37115780	13650	13650	13650	13650	160
508	20231116	122500	34931780	13650	13650	13650	13650	150
509	20231116	122400	32884280	13660	13660	13660	13660	0
510	20231116	122300	32884280	13660	13650	13660	13650	34
511	20231116	122200	32420050	13630	13630	13630	13630	50
512	20231116	122100	31738550	13650	13650	13650	13650	0
513	20231116	122000	31738550	13650	13650	13650	13650	20
514	20231116	121900	31465550	13660	13660	13660	13660	0
515	20231116	121800	31465550	13660	13660	13660	13660	0
516	20231116	121700	31465550	13660	13660	13660	13660	0
517	20231116	121600	31465550	13660	13660	13660	13660	0
518	20231116	121500	31465550	13660	13660	13660	13660	0
519	20231116	121400	31465550	13660	13660	13660	13660	0
520	20231116	121300	31465550	13660	13660	13660	13660	0
521	20231116	121200	31465550	13660	13660	13660	13660	1
522	20231116	121100	31451890	13660	13660	13660	13660	0
523	20231116	121000	31451890	13660	13660	13660	13660	0
524	20231116	120900	31451890	13660	13660	13660	13660	0
525	20231116	120800	31451890	13660	13660	13660	13660	2
526	20231116	120700	31424570	13630	13630	13630	13630	50
527	20231116	120600	30743070	13660	13660	13660	13660	0
528	20231116	120500	30743070	13660	13660	13660	13660	0
529	20231116	120400	30743070	13660	13660	13660	13660	0
530	20231116	120300	30743070	13660	13660	13660	13660	0
531	20231116	120200	30743070	13660	13660	13660	13660	0
532	20231116	120100	30743070	13660	13660	13660	13660	4
533	20231116	120000	30688430	13660	13660	13660	13660	0
534	20231116	115900	30688430	13660	13660	13660	13660	86
535	20231116	115800	29513670	13660	13660	13660	13660	7
536	20231116	115700	29418050	13660	13660	13660	13660	21
537	20231116	115600	29131190	13660	13660	13660	13660	0
538	20231116	115500	29131190	13660	13660	13660	13660	10
539	20231116	115400	28994590	13660	13660	13660	13660	0
540	20231116	115300	28994590	13660	13660	13660	13660	0
541	20231116	115200	28994590	13660	13660	13660	13660	0
542	20231116	115100	28994590	13660	13660	13660	13660	0
543	20231116	115000	28994590	13660	13660	13660	13660	0
544	20231116	114900	28994590	13660	13660	13660	13660	0
545	20231116	114800	28994590	13660	13660	13660	13660	0
546	20231116	114700	28994590	13660	13660	13660	13660	0
547	20231116	114600	28994590	13660	13660	13660	13660	0
548	20231116	114500	28994590	13660	13660	13660	13660	0
549	20231116	114400	28994590	13660	13660	13660	13660	75
550	20231116	114300	27970090	13660	13660	13660	13660	0
551	20231116	114200	27970090	13660	13660	13660	13660	0
552	20231116	114100	27970090	13660	13660	13660	13660	14
553	20231116	114000	27778850	13670	13670	13670	13670	0
554	20231116	113900	27778850	13670	13670	13670	13670	0
555	20231116	113800	27778850	13670	13670	13670	13670	0
556	20231116	113700	27778850	13670	13670	13670	13670	10
557	20231116	113600	27642150	13670	13670	13670	13670	0
558	20231116	113500	27642150	13670	13670	13670	13670	0
559	20231116	113400	27642150	13670	13670	13670	13670	0
560	20231116	113300	27642150	13670	13670	13670	13670	0
561	20231116	113200	27642150	13670	13670	13670	13670	0
562	20231116	113100	27642150	13670	13670	13670	13670	0
563	20231116	113000	27642150	13670	13670	13670	13670	0
564	20231116	112900	27642150	13670	13670	13670	13670	0
565	20231116	112800	27642150	13670	13670	13670	13670	10
566	20231116	112700	27505450	13680	13680	13680	13680	10
567	20231116	112600	27368650	13680	13680	13680	13680	0
568	20231116	112500	27368650	13680	13620	13680	13600	28
569	20231116	112400	26987530	13680	13680	13680	13680	1
570	20231116	112300	26973850	13630	13610	13630	13610	222
571	20231116	112200	23952160	13610	13610	13610	13600	71
572	20231116	112100	22985880	13610	13610	13610	13610	1
573	20231116	112000	22972270	13600	13600	13600	13600	52
574	20231116	111900	22265070	13610	13610	13610	13610	1
575	20231116	111800	22251460	13600	13600	13600	13600	1
576	20231116	111700	22237860	13610	13610	13610	13610	2
577	20231116	111600	22210640	13610	13600	13610	13600	25
578	20231116	111500	21870500	13610	13610	13610	13610	0
579	20231116	111400	21870500	13610	13610	13610	13610	11
580	20231116	111300	21720790	13600	13600	13600	13600	11
581	20231116	111200	21571190	13610	13610	13610	13610	1
582	20231116	111100	21557580	13600	13600	13600	13600	18
583	20231116	111000	21312780	13600	13600	13600	13600	6
584	20231116	110900	21231180	13600	13600	13600	13600	12
585	20231116	110800	21067980	13600	13600	13600	13600	0
586	20231116	110700	21067980	13600	13590	13600	13590	21
587	20231116	110600	20782460	13590	13590	13590	13590	1
588	20231116	110500	20768870	13570	13590	13590	13570	300
589	20231116	110400	16697590	13580	13580	13580	13580	200
590	20231116	110300	13981590	13600	13600	13600	13600	0
591	20231116	110200	13981590	13600	13600	13600	13600	2
592	20231116	110100	13954390	13600	13600	13600	13600	191
593	20231116	110000	11356790	13600	13600	13600	13600	0
594	20231116	105900	11356790	13600	13600	13600	13600	0
595	20231116	105800	11356790	13600	13600	13600	13600	0
596	20231116	105700	11356790	13600	13600	13600	13600	0
597	20231116	105600	11356790	13600	13600	13600	13600	0
598	20231116	105500	11356790	13600	13600	13600	13600	0
599	20231116	105400	11356790	13600	13600	13600	13600	0
600	20231116	105300	11356790	13600	13600	13600	13600	0
601	20231116	105200	11356790	13600	13600	13600	13600	0
602	20231116	105100	11356790	13600	13600	13600	13600	0
603	20231116	105000	11356790	13600	13600	13600	13600	13
604	20231116	104900	11179990	13600	13600	13600	13600	0
605	20231116	104800	11179990	13600	13600	13600	13600	0
606	20231116	104700	11179990	13600	13600	13600	13600	11
607	20231116	104600	11030390	13560	13560	13560	13560	0
608	20231116	104500	11030390	13560	13560	13560	13560	0
609	20231116	104400	11030390	13560	13560	13560	13560	10
610	20231116	104300	10894790	13570	13570	13570	13570	1
611	20231116	104200	10881220	13570	13570	13570	13570	0
612	20231116	104100	10881220	13570	13570	13570	13570	5
613	20231116	104000	10813370	13570	13600	13600	13570	186
614	20231116	103900	8287810	13600	13600	13600	13600	1
615	20231116	103800	8274210	13590	13590	13590	13590	0
616	20231116	103700	8274210	13590	13590	13590	13590	0
617	20231116	103600	8274210	13590	13590	13590	13590	0
618	20231116	103500	8274210	13590	13590	13590	13590	0
619	20231116	103400	8274210	13590	13590	13590	13590	0
620	20231116	103300	8274210	13590	13590	13590	13590	0
621	20231116	103200	8274210	13590	13600	13600	13590	22
622	20231116	103100	7975210	13590	13600	13600	13590	6
623	20231116	103000	7893660	13610	13610	13610	13610	0
624	20231116	102900	7893660	13610	13610	13610	13610	5
625	20231116	102800	7825610	13600	13600	13600	13600	0
626	20231116	102700	7825610	13600	13610	13610	13600	12
627	20231116	102600	7662390	13620	13620	13620	13620	0
628	20231116	102500	7662390	13620	13590	13620	13590	18
629	20231116	102400	7417740	13590	13590	13590	13590	12
630	20231116	102300	7254660	13590	13590	13590	13590	6
631	20231116	102200	7173120	13590	13590	13590	13590	0
632	20231116	102100	7173120	13590	13590	13590	13590	0
633	20231116	102000	7173120	13590	13590	13590	13590	12
634	20231116	101900	7010040	13600	13600	13600	13600	3
635	20231116	101800	6969240	13620	13620	13620	13620	0
636	20231116	101700	6969240	13620	13620	13620	13620	0
637	20231116	101600	6969240	13620	13620	13620	13620	11
638	20231116	101500	6819420	13580	13580	13580	13580	0
639	20231116	101400	6819420	13580	13580	13580	13580	0
640	20231116	101300	6819420	13580	13620	13620	13580	100
641	20231116	101200	5461370	13590	13590	13590	13590	65
642	20231116	101100	4578020	13590	13590	13590	13590	0
643	20231116	101000	4578020	13590	13590	13590	13590	0
644	20231116	100900	4578020	13590	13590	13590	13590	0
645	20231116	100800	4578020	13590	13600	13600	13590	22
646	20231116	100700	4279020	13600	13620	13620	13600	79
647	20231116	100600	3204420	13620	13620	13620	13620	0
648	20231116	100500	3204420	13620	13620	13620	13620	22
649	20231116	100400	2904780	13600	13600	13600	13600	0
650	20231116	100300	2904780	13600	13600	13600	13600	3
651	20231116	100200	2863980	13600	13600	13600	13600	9
652	20231116	100100	2741580	13610	13610	13610	13610	0
653	20231116	100000	2741580	13610	13680	13680	13610	201