KissMeData/011500/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185400	535596200	11630	11630	11630	11630	677
3	20231116	185300	535596200	11630	11630	11630	11630	0
4	20231116	185200	535596200	11630	11630	11630	11630	0
5	20231116	185100	535596200	11630	11630	11630	11630	0
6	20231116	185000	535596200	11630	11630	11630	11630	0
7	20231116	184900	535596200	11630	11630	11630	11630	0
8	20231116	184800	535596200	11630	11630	11630	11630	0
9	20231116	184700	535596200	11630	11630	11630	11630	0
10	20231116	184600	535596200	11630	11630	11630	11630	0
11	20231116	184500	535596200	11630	11630	11630	11630	0
12	20231116	184400	535596200	11630	11630	11630	11630	0
13	20231116	184300	535596200	11630	11630	11630	11630	0
14	20231116	184200	535596200	11630	11630	11630	11630	0
15	20231116	184100	535596200	11630	11630	11630	11630	0
16	20231116	184000	535596200	11630	11630	11630	11630	0
17	20231116	183900	535596200	11630	11630	11630	11630	0
18	20231116	183800	535596200	11630	11630	11630	11630	0
19	20231116	183700	535596200	11630	11630	11630	11630	0
20	20231116	183600	535596200	11630	11630	11630	11630	0
21	20231116	183500	535596200	11630	11630	11630	11630	0
22	20231116	183400	535596200	11630	11630	11630	11630	0
23	20231116	183300	535596200	11630	11630	11630	11630	0
24	20231116	183200	535596200	11630	11630	11630	11630	0
25	20231116	183100	535596200	11630	11630	11630	11630	0
26	20231116	183000	535596200	11630	11630	11630	11630	0
27	20231116	182900	535596200	11630	11630	11630	11630	0
28	20231116	182800	535596200	11630	11630	11630	11630	0
29	20231116	182700	535596200	11630	11630	11630	11630	0
30	20231116	182600	535596200	11630	11630	11630	11630	0
31	20231116	182500	535596200	11630	11630	11630	11630	0
32	20231116	182400	535596200	11630	11630	11630	11630	677
33	20231116	182300	535596200	11630	11630	11630	11630	0
34	20231116	182200	535596200	11630	11630	11630	11630	0
35	20231116	182100	535596200	11630	11630	11630	11630	0
36	20231116	182000	535596200	11630	11630	11630	11630	0
37	20231116	181900	535596200	11630	11630	11630	11630	0
38	20231116	181800	535596200	11630	11630	11630	11630	0
39	20231116	181700	535596200	11630	11630	11630	11630	0
40	20231116	181600	535596200	11630	11630	11630	11630	0
41	20231116	181500	535596200	11630	11630	11630	11630	0
42	20231116	181400	535596200	11630	11630	11630	11630	0
43	20231116	181300	535596200	11630	11630	11630	11630	0
44	20231116	181200	535596200	11630	11630	11630	11630	0
45	20231116	181100	535596200	11630	11630	11630	11630	0
46	20231116	181000	535596200	11630	11630	11630	11630	0
47	20231116	180900	535596200	11630	11630	11630	11630	0
48	20231116	180800	535596200	11630	11630	11630	11630	0
49	20231116	180700	535596200	11630	11630	11630	11630	0
50	20231116	180600	535596200	11630	11630	11630	11630	0
51	20231116	180500	535596200	11630	11630	11630	11630	0
52	20231116	180400	535596200	11630	11630	11630	11630	0
53	20231116	180300	535596200	11630	11630	11630	11630	0
54	20231116	180200	535596200	11630	11630	11630	11630	0
55	20231116	180100	535596200	11630	11630	11630	11630	0
56	20231116	180000	535596200	11630	11630	11630	11630	0
57	20231116	175900	535596200	11630	11630	11630	11630	0
58	20231116	175800	535596200	11630	11630	11630	11630	0
59	20231116	175700	535596200	11630	11630	11630	11630	0
60	20231116	175600	535596200	11630	11630	11630	11630	0
61	20231116	175500	535596200	11630	11630	11630	11630	0
62	20231116	175400	535596200	11630	11630	11630	11630	677
63	20231116	175300	535596200	11630	11630	11630	11630	0
64	20231116	175200	535596200	11630	11630	11630	11630	0
65	20231116	175100	535596200	11630	11630	11630	11630	0
66	20231116	175000	535596200	11630	11630	11630	11630	0
67	20231116	174900	535596200	11630	11630	11630	11630	0
68	20231116	174800	535596200	11630	11630	11630	11630	0
69	20231116	174700	535596200	11630	11630	11630	11630	0
70	20231116	174600	535596200	11630	11630	11630	11630	0
71	20231116	174500	535596200	11630	11630	11630	11630	0
72	20231116	174400	535596200	11630	11630	11630	11630	0
73	20231116	174300	535596200	11630	11630	11630	11630	0
74	20231116	174200	535596200	11630	11630	11630	11630	0
75	20231116	174100	535596200	11630	11630	11630	11630	0
76	20231116	174000	535596200	11630	11630	11630	11630	0
77	20231116	173900	535596200	11630	11630	11630	11630	0
78	20231116	173800	535596200	11630	11630	11630	11630	0
79	20231116	173700	535596200	11630	11630	11630	11630	0
80	20231116	173600	535596200	11630	11630	11630	11630	0
81	20231116	173500	535596200	11630	11630	11630	11630	0
82	20231116	173400	535596200	11630	11630	11630	11630	0
83	20231116	173300	535596200	11630	11630	11630	11630	0
84	20231116	173200	535596200	11630	11630	11630	11630	0
85	20231116	173100	535596200	11630	11630	11630	11630	0
86	20231116	173000	535596200	11630	11630	11630	11630	0
87	20231116	172900	535596200	11630	11630	11630	11630	0
88	20231116	172800	535596200	11630	11630	11630	11630	0
89	20231116	172700	535596200	11630	11630	11630	11630	0
90	20231116	172600	535596200	11630	11630	11630	11630	0
91	20231116	172500	535596200	11630	11630	11630	11630	0
92	20231116	172400	535596200	11630	11630	11630	11630	677
93	20231116	172300	535596200	11630	11630	11630	11630	0
94	20231116	172200	535596200	11630	11630	11630	11630	0
95	20231116	172100	535596200	11630	11630	11630	11630	0
96	20231116	172000	535596200	11630	11630	11630	11630	0
97	20231116	171900	535596200	11630	11630	11630	11630	0
98	20231116	171800	535596200	11630	11630	11630	11630	0
99	20231116	171700	535596200	11630	11630	11630	11630	0
100	20231116	171600	535596200	11630	11630	11630	11630	0
101	20231116	171500	535596200	11630	11630	11630	11630	0
102	20231116	171400	535596200	11630	11630	11630	11630	0
103	20231116	171300	535596200	11630	11630	11630	11630	0
104	20231116	171200	535596200	11630	11630	11630	11630	0
105	20231116	171100	535596200	11630	11630	11630	11630	0
106	20231116	171000	535596200	11630	11630	11630	11630	0
107	20231116	170900	535596200	11630	11630	11630	11630	0
108	20231116	170800	535596200	11630	11630	11630	11630	0
109	20231116	170700	535596200	11630	11630	11630	11630	0
110	20231116	170600	535596200	11630	11630	11630	11630	0
111	20231116	170500	535596200	11630	11630	11630	11630	0
112	20231116	170400	535596200	11630	11630	11630	11630	0
113	20231116	170300	535596200	11630	11630	11630	11630	0
114	20231116	170200	535596200	11630	11630	11630	11630	0
115	20231116	170100	535596200	11630	11630	11630	11630	0
116	20231116	170000	535596200	11630	11630	11630	11630	0
117	20231116	165900	535596200	11630	11630	11630	11630	0
118	20231116	165800	535596200	11630	11630	11630	11630	0
119	20231116	165700	535596200	11630	11630	11630	11630	0
120	20231116	165600	535596200	11630	11630	11630	11630	0
121	20231116	165500	535596200	11630	11630	11630	11630	0
122	20231116	165400	535596200	11630	11630	11630	11630	677
123	20231116	165300	535596200	11630	11630	11630	11630	0
124	20231116	165200	535596200	11630	11630	11630	11630	0
125	20231116	165100	535596200	11630	11630	11630	11630	0
126	20231116	165000	535596200	11630	11630	11630	11630	0
127	20231116	164900	535596200	11630	11630	11630	11630	0
128	20231116	164800	535596200	11630	11630	11630	11630	0
129	20231116	164700	535596200	11630	11630	11630	11630	0
130	20231116	164600	535596200	11630	11630	11630	11630	0
131	20231116	164500	535596200	11630	11630	11630	11630	0
132	20231116	164400	535596200	11630	11630	11630	11630	0
133	20231116	164300	535596200	11630	11630	11630	11630	0
134	20231116	164200	535596200	11630	11630	11630	11630	0
135	20231116	164100	535596200	11630	11630	11630	11630	0
136	20231116	164000	535596200	11630	11630	11630	11630	0
137	20231116	163900	535596200	11630	11630	11630	11630	0
138	20231116	163800	535596200	11630	11630	11630	11630	0
139	20231116	163700	535596200	11630	11630	11630	11630	0
140	20231116	163600	535596200	11630	11630	11630	11630	0
141	20231116	163500	535596200	11630	11630	11630	11630	0
142	20231116	163400	535596200	11630	11630	11630	11630	0
143	20231116	163300	535596200	11630	11630	11630	11630	0
144	20231116	163200	535596200	11630	11630	11630	11630	0
145	20231116	163100	535596200	11630	11630	11630	11630	0
146	20231116	163000	535596200	11630	11630	11630	11630	677
147	20231116	162900	527722690	11590	11590	11590	11590	0
148	20231116	162800	527722690	11590	11590	11590	11590	0
149	20231116	162700	527722690	11590	11590	11590	11590	0
150	20231116	162600	527722690	11590	11590	11590	11590	0
151	20231116	162500	527722690	11590	11590	11590	11590	0
152	20231116	162400	527722690	11590	11590	11590	11590	0
153	20231116	162300	527722690	11590	11590	11590	11590	0
154	20231116	162200	527722690	11590	11590	11590	11590	0
155	20231116	162100	527722690	11590	11590	11590	11590	0
156	20231116	162000	527722690	11590	11590	11590	11590	0
157	20231116	161900	527722690	11590	11590	11590	11590	58
158	20231116	161800	527050470	11600	11600	11600	11600	0
159	20231116	161700	527050470	11600	11620	11620	11590	149
160	20231116	161600	525322530	11620	11590	11620	11590	69
161	20231116	161500	524522660	11590	11600	11600	11590	165
162	20231116	161400	522608670	11600	11600	11600	11600	39
163	20231116	161300	522156270	11600	11600	11600	11600	46
164	20231116	161200	521622670	11600	11600	11600	11600	0
165	20231116	161100	521622670	11600	11600	11600	11600	6
166	20231116	161000	521553070	11600	11600	11600	11600	3
167	20231116	160900	521518270	11600	11600	11600	11600	101
168	20231116	160800	520346670	11600	11600	11600	11600	6
169	20231116	160700	520277070	11600	11600	11600	11600	0
170	20231116	160600	520277070	11600	11610	11610	11600	163
171	20231116	160500	518384650	11620	11620	11620	11620	115
172	20231116	160400	517048350	11620	11620	11620	11620	0
173	20231116	160300	517048350	11620	11620	11620	11620	0
174	20231116	160200	517048350	11620	11630	11630	11620	77
175	20231116	160100	516153080	11620	11620	11620	11620	0
176	20231116	160000	516153080	11620	11620	11620	11620	0
177	20231116	155900	516153080	11620	11620	11620	11620	40
178	20231116	155800	515688280	11620	11620	11620	11620	0
179	20231116	155700	515688280	11620	11620	11620	11620	1
180	20231116	155600	515676660	11640	11640	11640	11640	19
181	20231116	155500	515455500	11640	11640	11640	11640	0
182	20231116	155400	515455500	11640	11640	11640	11640	1
183	20231116	155300	515443860	11620	11620	11620	11620	2
184	20231116	155200	515420620	11620	11620	11620	11620	15
185	20231116	155100	515246320	11620	11640	11640	11620	12
186	20231116	155000	515106680	11640	11640	11640	11640	11
187	20231116	154900	514978640	11640	11640	11640	11640	0
188	20231116	154800	514978640	11640	11640	11640	11640	0
189	20231116	154700	514978640	11640	11640	11640	11640	0
190	20231116	154600	514978640	11640	11620	11640	11620	90
191	20231116	154500	513931740	11620	11620	11620	11620	15
192	20231116	154400	513757440	11620	11620	11620	11620	35
193	20231116	154300	513350740	11610	11610	11610	11610	62
194	20231116	154200	512630920	11620	11620	11620	11620	0
195	20231116	154100	512630920	11620	11620	11620	11620	0
196	20231116	154000	512630920	11620	11620	11620	11620	33
197	20231116	153900	512247460	11610	11610	11610	11610	30
198	20231116	153800	511899160	11610	11610	11610	11610	8
199	20231116	153700	511806280	11610	11610	11610	11610	15
200	20231116	153600	511632130	11610	11610	11610	11610	14
201	20231116	153500	511469590	11620	11620	11620	11620	200
202	20231116	153400	509145590	11620	11620	11620	11620	0
203	20231116	153300	509145590	11620	11620	11620	11620	13
204	20231116	153200	508994530	11620	11620	11620	11620	0
205	20231116	153100	508994530	11620	11620	11620	11620	53
206	20231116	153000	508378670	11620	11620	11620	11620	0
207	20231116	152900	508378670	11620	11620	11620	11620	0
208	20231116	152800	508378670	11620	11620	11620	11620	10
209	20231116	152700	508262470	11620	11620	11620	11620	1
210	20231116	152600	508250850	11620	11620	11620	11620	0
211	20231116	152500	508250850	11620	11620	11620	11620	1
212	20231116	152400	508239230	11600	11600	11600	11600	0
213	20231116	152300	508239230	11600	11600	11600	11600	19
214	20231116	152200	508018830	11600	11600	11600	11600	1046
215	20231116	152100	495885230	11600	11600	11600	11600	0
216	20231116	152000	495885230	11600	11610	11610	11600	13
217	20231116	151900	495734420	11600	11610	11610	11600	329
218	20231116	151800	491917730	11610	11610	11610	11610	1
219	20231116	151700	491906120	11610	11610	11610	11610	1
220	20231116	151600	491894510	11610	11610	11610	11610	1
221	20231116	151500	491882900	11610	11610	11610	11600	93
222	20231116	151400	490803190	11610	11610	11610	11610	81
223	20231116	151300	489862780	11610	11600	11610	11600	8
224	20231116	151200	489769950	11600	11600	11600	11600	105
225	20231116	151100	488551950	11600	11600	11600	11600	31
226	20231116	151000	488192350	11600	11610	11610	11600	21
227	20231116	150900	487948590	11610	11610	11610	11610	5
228	20231116	150800	487890540	11610	11620	11620	11610	115
229	20231116	150700	486554290	11620	11630	11630	11620	199
230	20231116	150600	484241180	11630	11640	11640	11630	756
231	20231116	150500	475441580	11650	11650	11650	11650	7
232	20231116	150400	475360030	11640	11650	11650	11640	60
233	20231116	150300	474661080	11650	11640	11650	11640	17
234	20231116	150200	474463100	11640	11640	11640	11640	10
235	20231116	150100	474346700	11640	11640	11640	11640	10
236	20231116	150000	474230300	11650	11650	11650	11650	20
237	20231116	145900	473997300	11650	11650	11650	11650	1
238	20231116	145800	473985650	11640	11630	11640	11630	38
239	20231116	145700	473543380	11630	11630	11640	11630	53
240	20231116	145600	472926820	11630	11630	11630	11630	135
241	20231116	145500	471356770	11630	11630	11630	11630	5
242	20231116	145400	471298620	11640	11640	11640	11640	4
243	20231116	145300	471252060	11640	11640	11640	11640	146
244	20231116	145200	469552620	11640	11640	11640	11640	18
245	20231116	145100	469343100	11640	11630	11640	11630	142
246	20231116	145000	467690320	11630	11630	11630	11630	1
247	20231116	144900	467678690	11630	11630	11630	11630	18
248	20231116	144800	467469350	11630	11620	11630	11620	562
249	20231116	144700	460938600	11610	11610	11610	11610	13
250	20231116	144600	460787670	11600	11600	11600	11600	0
251	20231116	144500	460787670	11600	11600	11600	11600	10
252	20231116	144400	460671670	11600	11600	11600	11600	1
253	20231116	144300	460660070	11600	11600	11600	11600	6
254	20231116	144200	460590470	11610	11590	11610	11590	958
255	20231116	144100	449477640	11580	11580	11580	11580	1
256	20231116	144000	449466060	11590	11600	11600	11580	834
257	20231116	143900	439792030	11600	11600	11600	11600	25
258	20231116	143800	439502030	11600	11600	11600	11600	1
259	20231116	143700	439490430	11600	11600	11600	11600	19
260	20231116	143600	439270030	11600	11600	11600	11600	1
261	20231116	143500	439258430	11610	11610	11610	11600	16
262	20231116	143400	439072680	11610	11610	11610	11610	0
263	20231116	143300	439072680	11610	11600	11610	11600	6
264	20231116	143200	439003070	11600	11600	11600	11600	5
265	20231116	143100	438945070	11600	11600	11600	11600	0
266	20231116	143000	438945070	11600	11600	11600	11600	105
267	20231116	142900	437727070	11600	11610	11610	11600	134
268	20231116	142800	436172640	11600	11600	11600	11600	12
269	20231116	142700	436033440	11600	11600	11600	11600	30
270	20231116	142600	435685440	11620	11600	11620	11600	108
271	20231116	142500	434432590	11600	11600	11600	11600	2
272	20231116	142400	434409390	11600	11600	11600	11600	48
273	20231116	142300	433852590	11600	11580	11600	11580	16
274	20231116	142200	433667200	11590	11580	11600	11580	24
275	20231116	142100	433389050	11600	11610	11610	11600	228
276	20231116	142000	430743850	11620	11620	11620	11620	0
277	20231116	141900	430743850	11620	11620	11620	11620	0
278	20231116	141800	430743850	11620	11620	11620	11620	0
279	20231116	141700	430743850	11620	11620	11620	11620	11
280	20231116	141600	430616030	11620	11620	11620	11620	100
281	20231116	141500	429454030	11610	11610	11610	11610	0
282	20231116	141400	429454030	11610	11610	11610	11610	0
283	20231116	141300	429454030	11610	11610	11610	11610	77
284	20231116	141200	428560060	11610	11610	11610	11610	1
285	20231116	141100	428548450	11580	11610	11610	11580	11
286	20231116	141000	428421010	11610	11610	11610	11610	0
287	20231116	140900	428421010	11610	11610	11610	11610	0
288	20231116	140800	428421010	11610	11610	11610	11610	0
289	20231116	140700	428421010	11610	11610	11610	11610	2
290	20231116	140600	428397790	11610	11610	11610	11610	1
291	20231116	140500	428386180	11610	11610	11610	11610	4
292	20231116	140400	428339740	11610	11610	11610	11610	0
293	20231116	140300	428339740	11610	11610	11610	11610	0
294	20231116	140200	428339740	11610	11610	11610	11610	0
295	20231116	140100	428339740	11610	11610	11610	11610	0
296	20231116	140000	428339740	11610	11590	11610	11590	390
297	20231116	135900	423818920	11590	11580	11590	11580	297
298	20231116	135800	420379510	11580	11580	11580	11580	19
299	20231116	135700	420159490	11580	11580	11580	11580	1007
300	20231116	135600	408498430	11580	11580	11580	11580	1
301	20231116	135500	408486850	11570	11560	11570	11560	5
302	20231116	135400	408429040	11560	11560	11560	11560	0
303	20231116	135300	408429040	11560	11560	11560	11560	155
304	20231116	135200	406637240	11550	11550	11550	11550	2
305	20231116	135100	406614140	11560	11560	11560	11560	521
306	20231116	135000	400591380	11550	11550	11550	11550	0
307	20231116	134900	400591380	11550	11550	11550	11550	27
308	20231116	134800	400279530	11550	11550	11550	11550	244
309	20231116	134700	397461330	11560	11560	11560	11560	607
310	20231116	134600	390444410	11570	11570	11570	11570	137
311	20231116	134500	388859320	11570	11570	11570	11570	1
312	20231116	134400	388847750	11570	11570	11570	11570	22
313	20231116	134300	388593210	11570	11570	11570	11570	0
314	20231116	134200	388593210	11570	11570	11570	11570	129
315	20231116	134100	387100680	11580	11580	11580	11580	0
316	20231116	134000	387100680	11580	11570	11580	11570	159
317	20231116	133900	385259820	11570	11590	11590	11570	748
318	20231116	133800	376597250	11590	11590	11590	11590	0
319	20231116	133700	376597250	11590	11590	11590	11590	0
320	20231116	133600	376597250	11590	11590	11590	11590	0
321	20231116	133500	376597250	11590	11590	11590	11590	1
322	20231116	133400	376585660	11580	11580	11580	11580	22
323	20231116	133300	376330900	11590	11580	11590	11580	110
324	20231116	133200	375056100	11580	11590	11590	11580	140
325	20231116	133100	373433600	11590	11590	11590	11590	0
326	20231116	133000	373433600	11590	11590	11590	11590	107
327	20231116	132900	372193470	11600	11600	11600	11600	0
328	20231116	132800	372193470	11600	11600	11600	11600	0
329	20231116	132700	372193470	11600	11600	11600	11600	0
330	20231116	132600	372193470	11600	11600	11600	11600	18
331	20231116	132500	371984670	11600	11600	11600	11600	0
332	20231116	132400	371984670	11600	11600	11600	11600	0
333	20231116	132300	371984670	11600	11600	11600	11600	11
334	20231116	132200	371857070	11600	11600	11600	11600	0
335	20231116	132100	371857070	11600	11600	11600	11600	55
336	20231116	132000	371219070	11580	11580	11580	11580	46
337	20231116	131900	370686390	11580	11580	11580	11580	70
338	20231116	131800	369875790	11580	11590	11590	11580	53
339	20231116	131700	369261940	11580	11590	11590	11580	42
340	20231116	131600	368775380	11600	11600	11600	11600	0
341	20231116	131500	368775380	11600	11600	11600	11600	0
342	20231116	131400	368775380	11600	11600	11600	11600	2
343	20231116	131300	368752180	11600	11600	11600	11600	0
344	20231116	131200	368752180	11600	11600	11600	11600	1
345	20231116	131100	368740580	11580	11580	11580	11580	22
346	20231116	131000	368485820	11580	11580	11580	11580	0
347	20231116	130900	368485820	11580	11580	11580	11580	23
348	20231116	130800	368219480	11580	11580	11580	11580	0
349	20231116	130700	368219480	11580	11580	11580	11580	22
350	20231116	130600	367964720	11580	11580	11580	11580	120
351	20231116	130500	366575120	11580	11580	11580	11580	0
352	20231116	130400	366575120	11580	11580	11580	11580	22
353	20231116	130300	366320360	11580	11580	11580	11580	46
354	20231116	130200	365787680	11580	11580	11580	11580	0
355	20231116	130100	365787680	11580	11600	11600	11580	23
356	20231116	130000	365521320	11580	11580	11580	11580	3
357	20231116	125900	365486580	11590	11610	11610	11580	49
358	20231116	125800	364918360	11610	11600	11610	11600	11
359	20231116	125700	364790750	11590	11590	11590	11590	0
360	20231116	125600	364790750	11590	11590	11590	11590	0
361	20231116	125500	364790750	11590	11590	11590	11590	1
362	20231116	125400	364779160	11600	11590	11600	11580	122
363	20231116	125300	363365270	11590	11590	11590	11590	0
364	20231116	125200	363365270	11590	11590	11590	11590	87
365	20231116	125100	362356940	11590	11590	11590	11590	171
366	20231116	125000	360375050	11590	11590	11590	11590	0
367	20231116	124900	360375050	11590	11590	11590	11590	0
368	20231116	124800	360375050	11590	11590	11590	11590	0
369	20231116	124700	360375050	11590	11590	11590	11590	2
370	20231116	124600	360351870	11590	11590	11590	11590	11
371	20231116	124500	360224380	11590	11590	11590	11590	0
372	20231116	124400	360224380	11590	11590	11590	11590	114
373	20231116	124300	358903120	11580	11580	11580	11580	0
374	20231116	124200	358903120	11580	11580	11580	11580	6
375	20231116	124100	358833640	11580	11580	11580	11580	22
376	20231116	124000	358578880	11580	11580	11580	11580	0
377	20231116	123900	358578880	11580	11580	11580	11580	60
378	20231116	123800	357884080	11590	11590	11590	11590	8
379	20231116	123700	357791360	11590	11590	11590	11590	16
380	20231116	123600	357605920	11590	11590	11590	11590	0
381	20231116	123500	357605920	11590	11590	11590	11590	19
382	20231116	123400	357385710	11590	11590	11590	11590	1
383	20231116	123300	357374120	11590	11590	11590	11590	102
384	20231116	123200	356191940	11590	11590	11590	11590	185
385	20231116	123100	354047790	11600	11600	11600	11600	0
386	20231116	123000	354047790	11600	11590	11600	11590	28
387	20231116	122900	353723210	11590	11590	11590	11590	0
388	20231116	122800	353723210	11590	11610	11610	11590	176
389	20231116	122700	351681550	11610	11610	11610	11610	10
390	20231116	122600	351565450	11610	11610	11610	11610	1
391	20231116	122500	351553840	11600	11600	11600	11600	34
392	20231116	122400	351159440	11600	11600	11610	11600	137
393	20231116	122300	349569140	11610	11610	11610	11610	0
394	20231116	122200	349569140	11610	11610	11610	11610	0
395	20231116	122100	349569140	11610	11610	11610	11610	71
396	20231116	122000	348744830	11610	11610	11610	11610	0
397	20231116	121900	348744830	11610	11610	11610	11610	207
398	20231116	121800	346341560	11610	11600	11610	11600	33
399	20231116	121700	345958650	11600	11600	11600	11600	0
400	20231116	121600	345958650	11600	11620	11620	11600	24
401	20231116	121500	345680220	11620	11620	11620	11620	0
402	20231116	121400	345680220	11620	11620	11620	11620	1
403	20231116	121300	345668600	11620	11620	11620	11620	110
404	20231116	121200	344390400	11620	11620	11620	11620	0
405	20231116	121100	344390400	11620	11620	11620	11620	8
406	20231116	121000	344297440	11610	11620	11620	11610	25
407	20231116	120900	344007160	11620	11620	11620	11620	0
408	20231116	120800	344007160	11620	11620	11620	11620	0
409	20231116	120700	344007160	11620	11620	11620	11620	0
410	20231116	120600	344007160	11620	11620	11620	11620	0
411	20231116	120500	344007160	11620	11640	11640	11610	1231
412	20231116	120400	329714970	11640	11630	11640	11630	89
413	20231116	120300	328679560	11630	11640	11640	11630	268
414	20231116	120200	325560390	11640	11640	11640	11640	149
415	20231116	120100	323826030	11640	11640	11640	11640	396
416	20231116	120000	319216590	11580	11580	11580	11580	0
417	20231116	115900	319216590	11580	11580	11580	11580	0
418	20231116	115800	319216590	11580	11580	11580	11580	0
419	20231116	115700	319216590	11580	11580	11580	11580	0
420	20231116	115600	319216590	11580	11630	11640	11580	1081
421	20231116	115500	306645110	11630	11620	11630	11620	147
422	20231116	115400	304935510	11620	11610	11620	11610	261
423	20231116	115300	301902740	11610	11590	11610	11590	107
424	20231116	115200	300661300	11610	11610	11610	11610	0
425	20231116	115100	300661300	11610	11620	11620	11610	50
426	20231116	115000	300080710	11620	11630	11630	11620	43
427	20231116	114900	299580630	11630	11620	11650	11620	2095
428	20231116	114800	275224660	11620	11630	11660	11620	828
429	20231116	114700	265588340	11630	11630	11630	11630	54
430	20231116	114600	264960320	11630	11620	11650	11620	884
431	20231116	114500	254671180	11600	11570	11600	11550	1055
432	20231116	114400	242480640	11550	11550	11550	11550	0
433	20231116	114300	242480640	11550	11550	11550	11550	0
434	20231116	114200	242480640	11550	11560	11560	11550	519
435	20231116	114100	236485490	11560	11560	11560	11560	0
436	20231116	114000	236485490	11560	11570	11570	11560	728
437	20231116	113900	228069740	11560	11630	11630	11560	566
438	20231116	113800	221525990	11610	11610	11610	11610	8
439	20231116	113700	221433110	11610	11620	11620	11610	48
440	20231116	113600	220875360	11620	11620	11620	11620	10
441	20231116	113500	220759160	11620	11610	11640	11610	310
442	20231116	113400	217155120	11610	11590	11610	11590	1304
443	20231116	113300	202029320	11520	11520	11520	11520	0
444	20231116	113200	202029320	11520	11520	11520	11520	45
445	20231116	113100	201510920	11600	11600	11600	11600	0
446	20231116	113000	201510920	11600	11600	11600	11600	0
447	20231116	112900	201510920	11600	11520	11600	11520	134
448	20231116	112800	199960410	11600	11600	11600	11600	0
449	20231116	112700	199960410	11600	11580	11600	11580	101
450	20231116	112600	198789190	11510	11570	11570	11510	2
451	20231116	112500	198766110	11570	11580	11580	11570	107
452	20231116	112400	197528050	11600	11600	11600	11600	33
453	20231116	112300	197145250	11590	11590	11590	11590	0
454	20231116	112200	197145250	11590	11580	11590	11580	25
455	20231116	112100	196855550	11570	11510	11570	11510	918
456	20231116	112000	186248920	11500	11510	11510	11500	123
457	20231116	111900	184833820	11500	11500	11500	11500	0
458	20231116	111800	184833820	11500	11500	11500	11500	1042
459	20231116	111700	172850820	11510	11510	11510	11510	617
460	20231116	111600	165749150	11540	11540	11540	11540	50
461	20231116	111500	165172150	11490	11490	11490	11490	100
462	20231116	111400	164023150	11490	11490	11490	11490	0
463	20231116	111300	164023150	11490	11480	11530	11480	929
464	20231116	111200	153351930	11480	11480	11480	11480	0
465	20231116	111100	153351930	11480	11500	11500	11480	109
466	20231116	111000	152098830	11480	11460	11480	11460	86
467	20231116	110900	151112160	11470	11500	11500	11470	302
468	20231116	110800	147644540	11500	11490	11500	11490	29
469	20231116	110700	147311220	11490	11490	11490	11490	20
470	20231116	110600	147081420	11490	11490	11490	11490	23
471	20231116	110500	146817150	11490	11490	11490	11490	0
472	20231116	110400	146817150	11490	11490	11490	11490	23
473	20231116	110300	146552880	11490	11510	11510	11490	45
474	20231116	110200	146035810	11490	11510	11510	11490	629
475	20231116	110100	138798400	11520	11520	11520	11520	87
476	20231116	110000	137796160	11510	11510	11510	11510	22
477	20231116	105900	137542940	11510	11510	11510	11510	22
478	20231116	105800	137289720	11510	11510	11510	11510	48
479	20231116	105700	136737240	11510	11510	11510	11510	1
480	20231116	105600	136725730	11510	11510	11510	11510	55
481	20231116	105500	136092680	11510	11510	11510	11510	0
482	20231116	105400	136092680	11510	11510	11510	11510	31
483	20231116	105300	135735870	11510	11510	11510	11510	0
484	20231116	105200	135735870	11510	11510	11510	11510	5
485	20231116	105100	135678320	11520	11520	11520	11520	140
486	20231116	105000	134065520	11520	11520	11520	11520	0
487	20231116	104900	134065520	11520	11520	11520	11520	70
488	20231116	104800	133259120	11560	11560	11560	11560	1
489	20231116	104700	133247560	11560	11560	11560	11560	1
490	20231116	104600	133236000	11500	11550	11550	11500	50
491	20231116	104500	132660830	11550	11550	11550	11550	0
492	20231116	104400	132660830	11550	11550	11550	11550	0
493	20231116	104300	132660830	11550	11550	11550	11550	13
494	20231116	104200	132510680	11550	11480	11550	11480	57
495	20231116	104100	131855830	11480	11540	11540	11480	1059
496	20231116	104000	119677880	11550	11550	11550	11550	133
497	20231116	103900	118141730	11560	11560	11560	11560	51
498	20231116	103800	117552170	11550	11550	11550	11550	0
499	20231116	103700	117552170	11550	11550	11550	11550	0
500	20231116	103600	117552170	11550	11590	11590	11550	62
501	20231116	103500	116835710	11590	11590	11590	11590	3
502	20231116	103400	116800940	11590	11590	11600	11590	57
503	20231116	103300	116140300	11590	11590	11590	11590	2
504	20231116	103200	116117120	11550	11580	11580	11550	100
505	20231116	103100	114961550	11580	11610	11610	11580	1015
506	20231116	103000	103198250	11610	11610	11610	11610	82
507	20231116	102900	102246230	11610	11620	11620	11610	153
508	20231116	102800	100468870	11610	11600	11610	11600	140
509	20231116	102700	98843600	11580	11590	11590	11580	107
510	20231116	102600	97604520	11600	11600	11610	11600	53
511	20231116	102500	96989620	11600	11600	11600	11590	165
512	20231116	102400	95075630	11600	11550	11600	11550	808
513	20231116	102300	85723320	11550	11570	11570	11550	8
514	20231116	102200	85630880	11510	11510	11510	11510	0
515	20231116	102100	85630880	11510	11510	11510	11510	0
516	20231116	102000	85630880	11510	11510	11520	11510	511
517	20231116	101900	79746410	11500	11500	11500	11500	0
518	20231116	101800	79746410	11500	11570	11570	11500	2
519	20231116	101700	79723340	11520	11520	11520	11520	12
520	20231116	101600	79585100	11520	11520	11520	11520	55
521	20231116	101500	78951500	11520	11520	11520	11520	2
522	20231116	101400	78928460	11480	11480	11480	11470	111
523	20231116	101300	77654280	11480	11470	11480	11470	292
524	20231116	101200	74305000	11470	11490	11490	11470	140
525	20231116	101100	72698390	11490	11520	11520	11490	784
526	20231116	101000	63668260	11520	11550	11550	11520	161
527	20231116	100900	61810350	11560	11570	11580	11560	90
528	20231116	100800	60769390	11580	11580	11580	11570	38
529	20231116	100700	60329420	11580	11590	11600	11580	786
530	20231116	100600	51215570	11590	11590	11590	11590	210
531	20231116	100500	48781670	11590	11600	11600	11590	201
532	20231116	100400	46452070	11510	11490	11510	11490	117
533	20231116	100300	45105520	11500	11510	11520	11500	1610
534	20231116	100200	26587010	11540	11540	11540	11540	20
535	20231116	100100	26356210	11580	11580	11580	11580	63
536	20231116	100000	25626670	11590	11650	11650	11590	2204