KissMeData/000500/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183100	535271930	15620	15620	15620	15620	478
3	20231113	183000	535271930	15620	15620	15620	15620	0
4	20231113	182900	535271930	15620	15620	15620	15620	0
5	20231113	182800	535271930	15620	15620	15620	15620	0
6	20231113	182700	535271930	15620	15620	15620	15620	0
7	20231113	182600	535271930	15620	15620	15620	15620	0
8	20231113	182500	535271930	15620	15620	15620	15620	0
9	20231113	182400	535271930	15620	15620	15620	15620	0
10	20231113	182300	535271930	15620	15620	15620	15620	0
11	20231113	182200	535271930	15620	15620	15620	15620	0
12	20231113	182100	535271930	15620	15620	15620	15620	0
13	20231113	182000	535271930	15620	15620	15620	15620	0
14	20231113	181900	535271930	15620	15620	15620	15620	0
15	20231113	181800	535271930	15620	15620	15620	15620	0
16	20231113	181700	535271930	15620	15620	15620	15620	0
17	20231113	181600	535271930	15620	15620	15620	15620	0
18	20231113	181500	535271930	15620	15620	15620	15620	0
19	20231113	181400	535271930	15620	15620	15620	15620	0
20	20231113	181300	535271930	15620	15620	15620	15620	0
21	20231113	181200	535271930	15620	15620	15620	15620	0
22	20231113	181100	535271930	15620	15620	15620	15620	0
23	20231113	181000	535271930	15620	15620	15620	15620	0
24	20231113	180900	535271930	15620	15620	15620	15620	0
25	20231113	180800	535271930	15620	15620	15620	15620	0
26	20231113	180700	535271930	15620	15620	15620	15620	0
27	20231113	180600	535271930	15620	15620	15620	15620	0
28	20231113	180500	535271930	15620	15620	15620	15620	0
29	20231113	180400	535271930	15620	15620	15620	15620	0
30	20231113	180300	535271930	15620	15620	15620	15620	0
31	20231113	180200	535271930	15620	15620	15620	15620	0
32	20231113	180100	535271930	15620	15620	15620	15620	478
33	20231113	180000	535271930	15620	15620	15620	15620	0
34	20231113	175900	535271930	15620	15620	15620	15620	0
35	20231113	175800	535271930	15620	15620	15620	15620	0
36	20231113	175700	535271930	15620	15620	15620	15620	0
37	20231113	175600	535271930	15620	15620	15620	15620	0
38	20231113	175500	535271930	15620	15620	15620	15620	0
39	20231113	175400	535271930	15620	15620	15620	15620	0
40	20231113	175300	535271930	15620	15620	15620	15620	0
41	20231113	175200	535271930	15620	15620	15620	15620	0
42	20231113	175100	535271930	15620	15620	15620	15620	0
43	20231113	175000	535271930	15620	15620	15620	15620	0
44	20231113	174900	535271930	15620	15620	15620	15620	0
45	20231113	174800	535271930	15620	15620	15620	15620	0
46	20231113	174700	535271930	15620	15620	15620	15620	0
47	20231113	174600	535271930	15620	15620	15620	15620	0
48	20231113	174500	535271930	15620	15620	15620	15620	0
49	20231113	174400	535271930	15620	15620	15620	15620	0
50	20231113	174300	535271930	15620	15620	15620	15620	0
51	20231113	174200	535271930	15620	15620	15620	15620	0
52	20231113	174100	535271930	15620	15620	15620	15620	0
53	20231113	174000	535271930	15620	15620	15620	15620	0
54	20231113	173900	535271930	15620	15620	15620	15620	0
55	20231113	173800	535271930	15620	15620	15620	15620	0
56	20231113	173700	535271930	15620	15620	15620	15620	0
57	20231113	173600	535271930	15620	15620	15620	15620	0
58	20231113	173500	535271930	15620	15620	15620	15620	0
59	20231113	173400	535271930	15620	15620	15620	15620	0
60	20231113	173300	535271930	15620	15620	15620	15620	0
61	20231113	173200	535271930	15620	15620	15620	15620	0
62	20231113	173100	535271930	15620	15620	15620	15620	478
63	20231113	173000	535271930	15620	15620	15620	15620	0
64	20231113	172900	535271930	15620	15620	15620	15620	0
65	20231113	172800	535271930	15620	15620	15620	15620	0
66	20231113	172700	535271930	15620	15620	15620	15620	0
67	20231113	172600	535271930	15620	15620	15620	15620	0
68	20231113	172500	535271930	15620	15620	15620	15620	0
69	20231113	172400	535271930	15620	15620	15620	15620	0
70	20231113	172300	535271930	15620	15620	15620	15620	0
71	20231113	172200	535271930	15620	15620	15620	15620	0
72	20231113	172100	535271930	15620	15620	15620	15620	0
73	20231113	172000	535271930	15620	15620	15620	15620	0
74	20231113	171900	535271930	15620	15620	15620	15620	0
75	20231113	171800	535271930	15620	15620	15620	15620	0
76	20231113	171700	535271930	15620	15620	15620	15620	0
77	20231113	171600	535271930	15620	15620	15620	15620	0
78	20231113	171500	535271930	15620	15620	15620	15620	0
79	20231113	171400	535271930	15620	15620	15620	15620	0
80	20231113	171300	535271930	15620	15620	15620	15620	0
81	20231113	171200	535271930	15620	15620	15620	15620	0
82	20231113	171100	535271930	15620	15620	15620	15620	0
83	20231113	171000	535271930	15620	15620	15620	15620	0
84	20231113	170900	535271930	15620	15620	15620	15620	0
85	20231113	170800	535271930	15620	15620	15620	15620	0
86	20231113	170700	535271930	15620	15620	15620	15620	0
87	20231113	170600	535271930	15620	15620	15620	15620	0
88	20231113	170500	535271930	15620	15620	15620	15620	0
89	20231113	170400	535271930	15620	15620	15620	15620	0
90	20231113	170300	535271930	15620	15620	15620	15620	0
91	20231113	170200	535271930	15620	15620	15620	15620	0
92	20231113	170100	535271930	15620	15620	15620	15620	478
93	20231113	170000	535271930	15620	15620	15620	15620	0
94	20231113	165900	535271930	15620	15620	15620	15620	0
95	20231113	165800	535271930	15620	15620	15620	15620	0
96	20231113	165700	535271930	15620	15620	15620	15620	0
97	20231113	165600	535271930	15620	15620	15620	15620	0
98	20231113	165500	535271930	15620	15620	15620	15620	0
99	20231113	165400	535271930	15620	15620	15620	15620	0
100	20231113	165300	535271930	15620	15620	15620	15620	0
101	20231113	165200	535271930	15620	15620	15620	15620	0
102	20231113	165100	535271930	15620	15620	15620	15620	0
103	20231113	165000	535271930	15620	15620	15620	15620	0
104	20231113	164900	535271930	15620	15620	15620	15620	0
105	20231113	164800	535271930	15620	15620	15620	15620	0
106	20231113	164700	535271930	15620	15620	15620	15620	0
107	20231113	164600	535271930	15620	15620	15620	15620	0
108	20231113	164500	535271930	15620	15620	15620	15620	0
109	20231113	164400	535271930	15620	15620	15620	15620	0
110	20231113	164300	535271930	15620	15620	15620	15620	0
111	20231113	164200	535271930	15620	15620	15620	15620	0
112	20231113	164100	535271930	15620	15620	15620	15620	0
113	20231113	164000	535271930	15620	15620	15620	15620	0
114	20231113	163900	535271930	15620	15620	15620	15620	0
115	20231113	163800	535271930	15620	15620	15620	15620	0
116	20231113	163700	535271930	15620	15620	15620	15620	0
117	20231113	163600	535271930	15620	15620	15620	15620	0
118	20231113	163500	535271930	15620	15620	15620	15620	0
119	20231113	163400	535271930	15620	15620	15620	15620	0
120	20231113	163300	535271930	15620	15620	15620	15620	0
121	20231113	163200	535271930	15620	15620	15620	15620	0
122	20231113	163100	535271930	15620	15620	15620	15620	478
123	20231113	163000	535271930	15620	15620	15620	15620	0
124	20231113	162900	535271930	15620	15620	15620	15620	0
125	20231113	162800	535271930	15620	15620	15620	15620	0
126	20231113	162700	535271930	15620	15620	15620	15620	0
127	20231113	162600	535271930	15620	15620	15620	15620	0
128	20231113	162500	535271930	15620	15620	15620	15620	0
129	20231113	162400	535271930	15620	15620	15620	15620	0
130	20231113	162300	535271930	15620	15620	15620	15620	0
131	20231113	162200	535271930	15620	15620	15620	15620	0
132	20231113	162100	535271930	15620	15620	15620	15620	0
133	20231113	162000	535271930	15620	15620	15620	15620	0
134	20231113	161900	535271930	15620	15620	15620	15620	0
135	20231113	161800	535271930	15620	15620	15620	15620	0
136	20231113	161700	535271930	15620	15620	15620	15620	0
137	20231113	161600	535271930	15620	15620	15620	15620	0
138	20231113	161500	535271930	15620	15620	15620	15620	0
139	20231113	161400	535271930	15620	15620	15620	15620	0
140	20231113	161300	535271930	15620	15620	15620	15620	0
141	20231113	161200	535271930	15620	15620	15620	15620	0
142	20231113	161100	535271930	15620	15620	15620	15620	0
143	20231113	161000	535271930	15620	15620	15620	15620	0
144	20231113	160900	535271930	15620	15620	15620	15620	0
145	20231113	160800	535271930	15620	15620	15620	15620	0
146	20231113	160700	535271930	15620	15620	15620	15620	0
147	20231113	160600	535271930	15620	15620	15620	15620	0
148	20231113	160500	535271930	15620	15620	15620	15620	0
149	20231113	160400	535271930	15620	15620	15620	15620	0
150	20231113	160300	535271930	15620	15620	15620	15620	0
151	20231113	160200	535271930	15620	15620	15620	15620	0
152	20231113	160100	535271930	15620	15620	15620	15620	478
153	20231113	160000	535271930	15620	15620	15620	15620	0
154	20231113	155900	535271930	15620	15620	15620	15620	0
155	20231113	155800	535271930	15620	15620	15620	15620	0
156	20231113	155700	535271930	15620	15620	15620	15620	0
157	20231113	155600	535271930	15620	15620	15620	15620	0
158	20231113	155500	535271930	15620	15620	15620	15620	0
159	20231113	155400	535271930	15620	15620	15620	15620	0
160	20231113	155300	535271930	15620	15620	15620	15620	0
161	20231113	155200	535271930	15620	15620	15620	15620	0
162	20231113	155100	535271930	15620	15620	15620	15620	0
163	20231113	155000	535271930	15620	15620	15620	15620	0
164	20231113	154900	535271930	15620	15620	15620	15620	0
165	20231113	154800	535271930	15620	15620	15620	15620	0
166	20231113	154700	535271930	15620	15620	15620	15620	0
167	20231113	154600	535271930	15620	15620	15620	15620	0
168	20231113	154500	535271930	15620	15620	15620	15620	0
169	20231113	154400	535271930	15620	15620	15620	15620	0
170	20231113	154300	535271930	15620	15620	15620	15620	0
171	20231113	154200	535271930	15620	15620	15620	15620	0
172	20231113	154100	535271930	15620	15620	15620	15620	0
173	20231113	154000	535271930	15620	15620	15620	15620	0
174	20231113	153900	535271930	15620	15620	15620	15620	0
175	20231113	153800	535271930	15620	15620	15620	15620	0
176	20231113	153700	535271930	15620	15620	15620	15620	0
177	20231113	153600	535271930	15620	15620	15620	15620	0
178	20231113	153500	535271930	15620	15620	15620	15620	0
179	20231113	153400	535271930	15620	15620	15620	15620	0
180	20231113	153300	535271930	15620	15620	15620	15620	0
181	20231113	153200	535271930	15620	15620	15620	15620	0
182	20231113	153100	535271930	15620	15620	15620	15620	478
183	20231113	153000	535271930	15620	15620	15620	15620	478
184	20231113	152900	527805570	15610	15610	15610	15610	0
185	20231113	152800	527805570	15610	15610	15610	15610	0
186	20231113	152700	527805570	15610	15610	15610	15610	0
187	20231113	152600	527805570	15610	15610	15610	15610	0
188	20231113	152500	527805570	15610	15610	15610	15610	0
189	20231113	152400	527805570	15610	15610	15610	15610	0
190	20231113	152300	527805570	15610	15610	15610	15610	0
191	20231113	152200	527805570	15610	15610	15610	15610	0
192	20231113	152100	527805570	15610	15610	15610	15610	0
193	20231113	152000	527805570	15610	15610	15610	15610	0
194	20231113	151900	527805570	15610	15680	15700	15610	45
195	20231113	151800	527102220	15610	15610	15620	15610	244
196	20231113	151700	523292880	15610	15620	15620	15610	201
197	20231113	151600	520153600	15630	15620	15630	15620	51
198	20231113	151500	519356830	15620	15620	15620	15620	89
199	20231113	151400	517966650	15620	15630	15630	15620	111
200	20231113	151300	516232800	15630	15620	15630	15620	117
201	20231113	151200	514404760	15620	15620	15620	15620	108
202	20231113	151100	512717800	15620	15620	15620	15620	103
203	20231113	151000	511108940	15620	15620	15620	15620	48
204	20231113	150900	510359180	15630	15630	15630	15630	52
205	20231113	150800	509546420	15630	15640	15640	15630	18
206	20231113	150700	509265060	15630	15630	15630	15630	40
207	20231113	150600	508639860	15700	15700	15700	15700	5
208	20231113	150500	508561360	15700	15670	15700	15670	75
209	20231113	150400	507385900	15630	15630	15630	15630	0
210	20231113	150300	507385900	15630	15630	15630	15630	1
211	20231113	150200	507370270	15630	15630	15630	15630	3199
212	20231113	150100	457369900	15630	15630	15630	15630	0
213	20231113	150000	457369900	15630	15670	15670	15630	2
214	20231113	145900	457338600	15630	15610	15630	15610	1505
215	20231113	145800	433815490	15600	15600	15600	15600	2
216	20231113	145700	433784290	15630	15630	15630	15620	148
217	20231113	145600	431471070	15630	15630	15630	15630	0
218	20231113	145500	431471070	15630	15630	15630	15630	352
219	20231113	145400	425969310	15630	15650	15650	15630	64
220	20231113	145300	424967970	15650	15650	15650	15650	0
221	20231113	145200	424967970	15650	15650	15650	15650	0
222	20231113	145100	424967970	15650	15650	15650	15650	0
223	20231113	145000	424967970	15650	15650	15650	15650	0
224	20231113	144900	424967970	15650	15650	15650	15650	0
225	20231113	144800	424967970	15650	15650	15650	15650	0
226	20231113	144700	424967970	15650	15650	15650	15650	0
227	20231113	144600	424967970	15650	15650	15650	15650	5
228	20231113	144500	424889720	15670	15670	15670	15670	31
229	20231113	144400	424403950	15670	15670	15670	15670	0
230	20231113	144300	424403950	15670	15700	15700	15670	5
231	20231113	144200	424325570	15700	15700	15700	15700	23
232	20231113	144100	423964470	15670	15680	15680	15670	2
233	20231113	144000	423933120	15680	15680	15680	15680	0
234	20231113	143900	423933120	15680	15680	15680	15680	0
235	20231113	143800	423933120	15680	15680	15680	15680	1
236	20231113	143700	423917440	15670	15670	15670	15670	0
237	20231113	143600	423917440	15670	15670	15670	15670	0
238	20231113	143500	423917440	15670	15670	15670	15670	0
239	20231113	143400	423917440	15670	15700	15700	15670	3
240	20231113	143300	423870370	15660	15660	15660	15660	0
241	20231113	143200	423870370	15660	15660	15660	15660	0
242	20231113	143100	423870370	15660	15660	15660	15660	0
243	20231113	143000	423870370	15660	15660	15660	15660	2
244	20231113	142900	423839050	15660	15660	15660	15660	1
245	20231113	142800	423823390	15660	15660	15660	15660	1
246	20231113	142700	423807730	15660	15800	15810	15660	26
247	20231113	142600	423397250	15660	15660	15660	15660	0
248	20231113	142500	423397250	15660	15660	15660	15660	3
249	20231113	142400	423350270	15660	15660	15660	15660	3
250	20231113	142300	423303290	15670	15670	15670	15670	13
251	20231113	142200	423099580	15670	15670	15670	15670	0
252	20231113	142100	423099580	15670	15630	15670	15630	85
253	20231113	142000	421768850	15590	15590	15590	15590	0
254	20231113	141900	421768850	15590	15590	15590	15590	0
255	20231113	141800	421768850	15590	15590	15590	15590	1
256	20231113	141700	421753260	15590	15590	15590	15590	0
257	20231113	141600	421753260	15590	15590	15610	15590	62
258	20231113	141500	420785640	15580	15580	15580	15580	0
259	20231113	141400	420785640	15580	15580	15580	15580	0
260	20231113	141300	420785640	15580	15580	15580	15580	0
261	20231113	141200	420785640	15580	15580	15580	15580	1
262	20231113	141100	420770060	15580	15580	15580	15580	0
263	20231113	141000	420770060	15580	15580	15580	15580	0
264	20231113	140900	420770060	15580	15580	15580	15580	2
265	20231113	140800	420738900	15600	15590	15600	15590	6
266	20231113	140700	420645310	15580	15580	15580	15580	11
267	20231113	140600	420473930	15580	15580	15580	15580	0
268	20231113	140500	420473930	15580	15580	15580	15580	42
269	20231113	140400	419819570	15580	15580	15580	15580	1
270	20231113	140300	419803990	15580	15580	15580	15580	6
271	20231113	140200	419710510	15580	15580	15580	15580	101
272	20231113	140100	418136930	15580	15590	15590	15580	32
273	20231113	140000	417638300	15580	15580	15580	15580	37
274	20231113	135900	417061840	15580	15580	15580	15580	73
275	20231113	135800	415924500	15580	15590	15590	15580	57
276	20231113	135700	415036210	15580	15580	15580	15580	0
277	20231113	135600	415036210	15580	15580	15580	15580	107
278	20231113	135500	413369150	15580	15580	15580	15580	0
279	20231113	135400	413369150	15580	15580	15590	15580	93
280	20231113	135300	411920010	15580	15580	15580	15580	32
281	20231113	135200	411421450	15580	15580	15580	15580	0
282	20231113	135100	411421450	15580	15580	15580	15580	39
283	20231113	135000	410813830	15590	15590	15590	15590	0
284	20231113	134900	410813830	15590	15590	15590	15590	31
285	20231113	134800	410330540	15610	15600	15610	15600	7
286	20231113	134700	410221290	15590	15590	15590	15590	45
287	20231113	134600	409519740	15590	15580	15590	15580	133
288	20231113	134500	407446920	15590	15590	15590	15590	0
289	20231113	134400	407446920	15590	15580	15590	15580	30
290	20231113	134300	406979510	15580	15580	15580	15580	74
291	20231113	134200	405826590	15580	15580	15580	15580	43
292	20231113	134100	405156650	15580	15580	15580	15580	0
293	20231113	134000	405156650	15580	15580	15580	15580	93
294	20231113	133900	403707710	15580	15580	15580	15580	43
295	20231113	133800	403037770	15580	15580	15580	15580	110
296	20231113	133700	401323970	15580	15580	15580	15580	0
297	20231113	133600	401323970	15580	15580	15580	15580	0
298	20231113	133500	401323970	15580	15580	15580	15580	34
299	20231113	133400	400794250	15600	15610	15610	15600	37
300	20231113	133300	400216850	15600	15600	15600	15600	43
301	20231113	133200	399546050	15600	15600	15600	15600	70
302	20231113	133100	398454050	15600	15600	15600	15600	28
303	20231113	133000	398017250	15600	15600	15600	15600	71
304	20231113	132900	396909650	15600	15610	15610	15600	64
305	20231113	132800	395910630	15610	15600	15610	15600	197
306	20231113	132700	392836550	15600	15600	15600	15600	75
307	20231113	132600	391666550	15600	15600	15600	15600	28
308	20231113	132500	391229750	15610	15610	15610	15610	21
309	20231113	132400	390901940	15610	15600	15610	15600	55
310	20231113	132300	390043920	15600	15580	15600	15580	9
311	20231113	132200	389903540	15570	15570	15570	15570	98
312	20231113	132100	388377680	15550	15550	15550	15550	1
313	20231113	132000	388362130	15550	15540	15550	15540	110
314	20231113	131900	386651640	15550	15550	15550	15550	1
315	20231113	131800	386636090	15550	15550	15550	15550	10
316	20231113	131700	386480590	15540	15540	15540	15540	106
317	20231113	131600	384833350	15550	15550	15550	15550	1
318	20231113	131500	384817800	15550	15550	15550	15550	94
319	20231113	131400	383356100	15590	15540	15590	15540	2
320	20231113	131300	383324970	15590	15530	15590	15530	97
321	20231113	131200	381817850	15530	15530	15530	15530	0
322	20231113	131100	381817850	15530	15530	15530	15530	77
323	20231113	131000	380622040	15530	15530	15530	15530	44
324	20231113	130900	379938720	15520	15520	15520	15520	0
325	20231113	130800	379938720	15520	15520	15520	15520	28
326	20231113	130700	379504160	15530	15530	15530	15530	37
327	20231113	130600	378929550	15530	15530	15530	15530	97
328	20231113	130500	377423140	15540	15540	15540	15540	0
329	20231113	130400	377423140	15540	15550	15550	15530	141
330	20231113	130300	375231110	15550	15560	15560	15550	77
331	20231113	130200	374033630	15560	15560	15560	15560	0
332	20231113	130100	374033630	15560	15560	15560	15560	12
333	20231113	130000	373846910	15550	15550	15550	15550	0
334	20231113	125900	373846910	15550	15550	15550	15550	36
335	20231113	125800	373287110	15620	15620	15620	15620	20
336	20231113	125700	372974710	15600	15550	15600	15550	34
337	20231113	125600	372445960	15570	15550	15570	15550	99
338	20231113	125500	370906030	15550	15550	15550	15550	0
339	20231113	125400	370906030	15550	15550	15550	15550	34
340	20231113	125300	370377330	15550	15550	15550	15550	66
341	20231113	125200	369351030	15550	15550	15550	15550	61
342	20231113	125100	368402480	15550	15550	15550	15550	6
343	20231113	125000	368309180	15560	15560	15560	15560	199
344	20231113	124900	365212740	15560	15560	15560	15560	0
345	20231113	124800	365212740	15560	15560	15560	15560	97
346	20231113	124700	363703420	15570	15570	15570	15570	0
347	20231113	124600	363703420	15570	15570	15570	15570	0
348	20231113	124500	363703420	15570	15570	15570	15570	14
349	20231113	124400	363485440	15570	15570	15570	15570	17
350	20231113	124300	363220750	15560	15560	15560	15560	31
351	20231113	124200	362738390	15560	15560	15560	15560	63
352	20231113	124100	361758110	15560	15560	15560	15560	42
353	20231113	124000	361104590	15570	15560	15570	15560	101
354	20231113	123900	359532790	15570	15570	15570	15570	49
355	20231113	123800	358769860	15570	15570	15570	15570	0
356	20231113	123700	358769860	15570	15570	15570	15570	0
357	20231113	123600	358769860	15570	15570	15570	15570	39
358	20231113	123500	358162630	15560	15560	15560	15560	2
359	20231113	123400	358131510	15560	15560	15560	15560	108
360	20231113	123300	356451030	15570	15570	15570	15570	21
361	20231113	123200	356124060	15560	15560	15560	15560	107
362	20231113	123100	354459140	15560	15570	15570	15560	6
363	20231113	123000	354365730	15570	15570	15570	15570	73
364	20231113	122900	353229120	15570	15570	15570	15570	7
365	20231113	122800	353120130	15570	15570	15570	15570	20
366	20231113	122700	352808730	15570	15570	15570	15570	35
367	20231113	122600	352263780	15570	15580	15580	15570	147
368	20231113	122500	349974180	15580	15580	15580	15580	5
369	20231113	122400	349896280	15580	15580	15580	15580	0
370	20231113	122300	349896280	15580	15590	15590	15580	99
371	20231113	122200	348353210	15580	15580	15580	15580	0
372	20231113	122100	348353210	15580	15580	15580	15580	25
373	20231113	122000	347963710	15580	15570	15580	15570	24
374	20231113	121900	347589940	15570	15560	15570	15560	75
375	20231113	121800	346422890	15560	15560	15560	15560	43
376	20231113	121700	345753810	15560	15560	15560	15560	0
377	20231113	121600	345753810	15560	15560	15560	15560	100
378	20231113	121500	344197810	15560	15560	15560	15560	103
379	20231113	121400	342595130	15560	15560	15570	15560	150
380	20231113	121300	340260280	15560	15570	15570	15560	92
381	20231113	121200	338828040	15570	15570	15570	15570	0
382	20231113	121100	338828040	15570	15570	15570	15570	100
383	20231113	121000	337271040	15570	15570	15570	15570	0
384	20231113	120900	337271040	15570	15570	15570	15570	400
385	20231113	120800	331043040	15580	15580	15580	15580	12
386	20231113	120700	330856080	15580	15580	15580	15580	33
387	20231113	120600	330341940	15580	15580	15580	15580	0
388	20231113	120500	330341940	15580	15580	15590	15580	152
389	20231113	120400	327973680	15590	15590	15590	15590	23
390	20231113	120300	327615110	15580	15580	15580	15580	24
391	20231113	120200	327241190	15580	15580	15580	15580	30
392	20231113	120100	326773790	15580	15580	15580	15580	144
393	20231113	120000	324530270	15570	15570	15570	15570	39
394	20231113	115900	323923040	15570	15570	15570	15570	1
395	20231113	115800	323907470	15570	15570	15570	15570	31
396	20231113	115700	323424800	15570	15570	15570	15570	248
397	20231113	115600	319563440	15560	15560	15560	15560	76
398	20231113	115500	318380880	15560	15560	15560	15560	66
399	20231113	115400	317353920	15570	15570	15570	15570	100
400	20231113	115300	315796920	15560	15580	15580	15560	464
401	20231113	115200	308570710	15570	15570	15570	15570	0
402	20231113	115100	308570710	15570	15570	15570	15570	88
403	20231113	115000	307200550	15570	15570	15570	15570	40
404	20231113	114900	306577750	15570	15560	15570	15560	526
405	20231113	114800	298388190	15560	15570	15570	15560	63
406	20231113	114700	297407710	15580	15590	15590	15580	1128
407	20231113	114600	279828210	15590	15590	15590	15590	70
408	20231113	114500	278736910	15590	15610	15610	15590	78
409	20231113	114400	277520130	15610	15610	15610	15610	214
410	20231113	114300	274179590	15620	15620	15620	15620	1
411	20231113	114200	274163970	15610	15610	15610	15600	443
412	20231113	114100	267251470	15610	15610	15610	15610	1
413	20231113	114000	267235860	15610	15610	15610	15610	27
414	20231113	113900	266814390	15630	15640	15640	15630	351
415	20231113	113800	261327430	15640	15640	15640	15640	0
416	20231113	113700	261327430	15640	15640	15640	15640	117
417	20231113	113600	259497550	15640	15640	15640	15640	2
418	20231113	113500	259466270	15630	15620	15640	15620	234
419	20231113	113400	255809210	15620	15620	15620	15620	27
420	20231113	113300	255387470	15620	15620	15620	15620	35
421	20231113	113200	254840770	15630	15620	15630	15620	169
422	20231113	113100	252199690	15610	15610	15610	15610	151
423	20231113	113000	249842580	15610	15610	15610	15610	68
424	20231113	112900	248781100	15600	15600	15600	15600	0
425	20231113	112800	248781100	15600	15620	15620	15600	295
426	20231113	112700	244178040	15620	15630	15630	15620	148
427	20231113	112600	241865800	15630	15630	15630	15630	97
428	20231113	112500	240349690	15630	15630	15630	15630	0
429	20231113	112400	240349690	15630	15630	15630	15630	222
430	20231113	112300	236879830	15630	15630	15630	15630	100
431	20231113	112200	235316830	15620	15640	15640	15620	341
432	20231113	112100	229983750	15650	15650	15650	15650	156
433	20231113	112000	227542350	15680	15690	15690	15680	638
434	20231113	111900	217535420	15690	15690	15690	15690	35
435	20231113	111800	216986270	15700	15700	15700	15700	262
436	20231113	111700	212872870	15700	15700	15700	15700	33
437	20231113	111600	212354770	15700	15700	15700	15700	12
438	20231113	111500	212166370	15700	15700	15700	15700	35
439	20231113	111400	211616870	15720	15720	15720	15720	0
440	20231113	111300	211616870	15720	15720	15720	15720	77
441	20231113	111200	210406430	15700	15700	15730	15700	196
442	20231113	111100	207325630	15710	15710	15710	15710	2
443	20231113	111000	207294210	15710	15710	15710	15710	34
444	20231113	110900	206760070	15710	15710	15710	15710	0
445	20231113	110800	206760070	15710	15740	15740	15710	804
446	20231113	110700	194121310	15740	15740	15740	15740	17
447	20231113	110600	193853730	15740	15740	15740	15730	124
448	20231113	110500	191902100	15750	15760	15760	15750	84
449	20231113	110400	190578820	15760	15760	15760	15760	3
450	20231113	110300	190531540	15770	15770	15770	15770	1
451	20231113	110200	190515770	15770	15790	15790	15770	1208
452	20231113	110100	171458530	15780	15780	15780	15780	34
453	20231113	110000	170922010	15790	15790	15790	15790	0
454	20231113	105900	170922010	15790	15800	15800	15790	532
455	20231113	105800	162521530	15800	15800	15800	15800	5
456	20231113	105700	162442530	15800	15800	15800	15800	82
457	20231113	105600	161146930	15800	15800	15800	15800	0
458	20231113	105500	161146930	15800	15800	15800	15800	1
459	20231113	105400	161131130	15800	15810	15810	15800	84
460	20231113	105300	159803370	15800	15800	15800	15800	0
461	20231113	105200	159803370	15800	15800	15800	15800	44
462	20231113	105100	159108170	15850	15800	15850	15800	7
463	20231113	105000	158997450	15800	15800	15800	15800	26
464	20231113	104900	158586650	15810	15810	15810	15810	0
465	20231113	104800	158586650	15810	15810	15810	15810	625
466	20231113	104700	148705400	15820	15820	15820	15820	0
467	20231113	104600	148705400	15820	15820	15820	15820	133
468	20231113	104500	146601340	15820	15820	15820	15820	31
469	20231113	104400	146110920	15820	15820	15820	15820	1
470	20231113	104300	146095100	15820	15820	15820	15820	43
471	20231113	104200	145414840	15820	15820	15820	15820	0
472	20231113	104100	145414840	15820	15820	15820	15820	25
473	20231113	104000	145019340	15850	15850	15850	15850	0
474	20231113	103900	145019340	15850	15830	15850	15830	500
475	20231113	103800	137094580	15830	15830	15830	15830	31
476	20231113	103700	136603850	15830	15830	15830	15830	0
477	20231113	103600	136603850	15830	15830	15830	15830	25
478	20231113	103500	136208100	15860	15820	15860	15820	7
479	20231113	103400	136097320	15820	15820	15820	15820	37
480	20231113	103300	135511980	15830	15830	15830	15830	0
481	20231113	103200	135511980	15830	15830	15830	15830	32
482	20231113	103100	135005420	15830	15830	15830	15830	2
483	20231113	103000	134973760	15820	15820	15820	15820	0
484	20231113	102900	134973760	15820	15820	15820	15820	39
485	20231113	102800	134356780	15820	15820	15820	15820	33
486	20231113	102700	133834720	15850	15830	15850	15820	288
487	20231113	102600	129271630	15830	15830	15830	15830	0
488	20231113	102500	129271630	15830	15840	15840	15830	953
489	20231113	102400	114181720	15840	15840	15840	15840	0
490	20231113	102300	114181720	15840	15860	15860	15840	909
491	20231113	102200	99777930	15860	15860	15860	15860	1
492	20231113	102100	99762070	15860	15860	15860	15860	0
493	20231113	102000	99762070	15860	15860	15860	15860	43
494	20231113	101900	99080090	15860	15860	15860	15860	0
495	20231113	101800	99080090	15860	15860	15860	15860	25
496	20231113	101700	98683590	15860	15860	15860	15860	0
497	20231113	101600	98683590	15860	15870	15870	15860	1083
498	20231113	101500	81502770	15870	15870	15870	15870	0
499	20231113	101400	81502770	15870	15870	15870	15870	0
500	20231113	101300	81502770	15870	15870	15870	15870	29
501	20231113	101200	81042540	15880	15870	15880	15870	4
502	20231113	101100	80979030	15870	15870	15870	15870	36
503	20231113	101000	80407710	15880	15880	15880	15880	3
504	20231113	100900	80360070	15870	15880	15880	15870	39
505	20231113	100800	79741070	15880	15880	15880	15880	3
506	20231113	100700	79693430	15880	15880	15880	15880	23
507	20231113	100600	79328190	15880	15880	15880	15880	0
508	20231113	100500	79328190	15880	15880	15880	15880	1
509	20231113	100400	79312310	15880	15880	15880	15880	23
510	20231113	100300	78947070	15880	15880	15880	15880	7
511	20231113	100200	78835910	15870	15870	15870	15870	41
512	20231113	100100	78185240	15870	15870	15870	15870	0
513	20231113	100000	78185240	15870	15880	15930	15870	53
514	20231113	095900	77343770	15880	15880	15880	15880	7
515	20231113	095800	77232610	15880	15880	15880	15880	14
516	20231113	095700	77010290	15870	15870	15870	15870	0
517	20231113	095600	77010290	15870	15870	15870	15870	0
518	20231113	095500	77010290	15870	15880	15880	15870	29
519	20231113	095400	76549780	15870	15870	15870	15870	0
520	20231113	095300	76549780	15870	15870	15870	15870	40
521	20231113	095200	75914980	15880	15880	15880	15880	2
522	20231113	095100	75883220	15870	15870	15870	15870	33
523	20231113	095000	75359510	15870	15870	15870	15870	0
524	20231113	094900	75359510	15870	15860	15870	15860	292
525	20231113	094800	70725900	15870	15870	15870	15870	101
526	20231113	094700	69123030	15870	15870	15870	15870	10
527	20231113	094600	68964330	15860	15860	15860	15860	34
528	20231113	094500	68425090	15860	15860	15860	15860	0
529	20231113	094400	68425090	15860	15860	15860	15860	39
530	20231113	094300	67806550	15870	15870	15870	15870	440
531	20231113	094200	60823750	15880	15900	15900	15880	1565
532	20231113	094100	35966740	15900	15900	15900	15900	0
533	20231113	094000	35966740	15900	15900	15900	15900	0
534	20231113	093900	35966740	15900	15900	15900	15900	34
535	20231113	093800	35426140	15900	15900	15900	15900	0
536	20231113	093700	35426140	15900	15900	15900	15900	0
537	20231113	093600	35426140	15900	15900	15900	15900	5
538	20231113	093500	35346640	15900	15900	15900	15900	0
539	20231113	093400	35346640	15900	15900	15900	15900	0
540	20231113	093300	35346640	15900	15900	15900	15900	0
541	20231113	093200	35346640	15900	15900	15900	15900	0
542	20231113	093100	35346640	15900	15940	15940	15900	339
543	20231113	093000	29956290	15940	15940	15940	15940	0
544	20231113	092900	29956290	15940	15940	15940	15940	0
545	20231113	092800	29956290	15940	15940	15940	15940	0
546	20231113	092700	29956290	15940	15940	15940	15940	0
547	20231113	092600	29956290	15940	15940	15940	15940	0
548	20231113	092500	29956290	15940	15940	15940	15940	0
549	20231113	092400	29956290	15940	15940	15940	15940	10
550	20231113	092300	29796890	15960	15960	15960	15960	0
551	20231113	092200	29796890	15960	15960	15960	15960	7
552	20231113	092100	29685170	15960	15890	15960	15890	600
553	20231113	092000	20149560	15880	15880	15880	15880	0
554	20231113	091900	20149560	15880	15880	15880	15880	50
555	20231113	091800	19355560	15890	15890	15890	15890	0
556	20231113	091700	19355560	15890	15890	15890	15890	0
557	20231113	091600	19355560	15890	15890	15890	15890	23
558	20231113	091500	18990090	15960	15960	15960	15960	0
559	20231113	091400	18990090	15960	15910	15960	15900	620
560	20231113	091300	9130840	15900	15900	15900	15900	0
561	20231113	091200	9130840	15900	15910	15910	15900	100
562	20231113	091100	7540640	15900	15900	15900	15900	0
563	20231113	091000	7540640	15900	15900	15900	15900	2
564	20231113	090900	7508840	15900	15900	15900	15900	10
565	20231113	090800	7349840	15900	15900	15900	15900	0
566	20231113	090700	7349840	15900	15900	15900	15900	0
567	20231113	090600	7349840	15900	15940	15960	15900	19
568	20231113	090500	7047300	15880	15880	15880	15880	0
569	20231113	090400	7047300	15880	15880	15880	15880	0
570	20231113	090300	7047300	15880	16040	16040	15880	151
571	20231113	090200	4646980	15860	15860	15860	15860	0
572	20231113	090100	4646980	15860	15860	15860	15860	0
573	20231113	090000	4646980	15860	15860	15860	15860	293