KissMeData/031430/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191000	614035400	16710	16710	16710	16710	1724
3	20231116	190900	614035400	16710	16710	16710	16710	0
4	20231116	190800	614035400	16710	16710	16710	16710	0
5	20231116	190700	614035400	16710	16710	16710	16710	0
6	20231116	190600	614035400	16710	16710	16710	16710	0
7	20231116	190500	614035400	16710	16710	16710	16710	0
8	20231116	190400	614035400	16710	16710	16710	16710	0
9	20231116	190300	614035400	16710	16710	16710	16710	0
10	20231116	190200	614035400	16710	16710	16710	16710	0
11	20231116	190100	614035400	16710	16710	16710	16710	0
12	20231116	190000	614035400	16710	16710	16710	16710	0
13	20231116	185900	614035400	16710	16710	16710	16710	0
14	20231116	185800	614035400	16710	16710	16710	16710	0
15	20231116	185700	614035400	16710	16710	16710	16710	0
16	20231116	185600	614035400	16710	16710	16710	16710	0
17	20231116	185500	614035400	16710	16710	16710	16710	0
18	20231116	185400	614035400	16710	16710	16710	16710	0
19	20231116	185300	614035400	16710	16710	16710	16710	0
20	20231116	185200	614035400	16710	16710	16710	16710	0
21	20231116	185100	614035400	16710	16710	16710	16710	0
22	20231116	185000	614035400	16710	16710	16710	16710	0
23	20231116	184900	614035400	16710	16710	16710	16710	0
24	20231116	184800	614035400	16710	16710	16710	16710	0
25	20231116	184700	614035400	16710	16710	16710	16710	0
26	20231116	184600	614035400	16710	16710	16710	16710	0
27	20231116	184500	614035400	16710	16710	16710	16710	0
28	20231116	184400	614035400	16710	16710	16710	16710	0
29	20231116	184300	614035400	16710	16710	16710	16710	0
30	20231116	184200	614035400	16710	16710	16710	16710	0
31	20231116	184100	614035400	16710	16710	16710	16710	0
32	20231116	184000	614035400	16710	16710	16710	16710	1724
33	20231116	183900	614035400	16710	16710	16710	16710	0
34	20231116	183800	614035400	16710	16710	16710	16710	0
35	20231116	183700	614035400	16710	16710	16710	16710	0
36	20231116	183600	614035400	16710	16710	16710	16710	0
37	20231116	183500	614035400	16710	16710	16710	16710	0
38	20231116	183400	614035400	16710	16710	16710	16710	0
39	20231116	183300	614035400	16710	16710	16710	16710	0
40	20231116	183200	614035400	16710	16710	16710	16710	0
41	20231116	183100	614035400	16710	16710	16710	16710	0
42	20231116	183000	614035400	16710	16710	16710	16710	0
43	20231116	182900	614035400	16710	16710	16710	16710	0
44	20231116	182800	614035400	16710	16710	16710	16710	0
45	20231116	182700	614035400	16710	16710	16710	16710	0
46	20231116	182600	614035400	16710	16710	16710	16710	0
47	20231116	182500	614035400	16710	16710	16710	16710	0
48	20231116	182400	614035400	16710	16710	16710	16710	0
49	20231116	182300	614035400	16710	16710	16710	16710	0
50	20231116	182200	614035400	16710	16710	16710	16710	0
51	20231116	182100	614035400	16710	16710	16710	16710	0
52	20231116	182000	614035400	16710	16710	16710	16710	0
53	20231116	181900	614035400	16710	16710	16710	16710	0
54	20231116	181800	614035400	16710	16710	16710	16710	0
55	20231116	181700	614035400	16710	16710	16710	16710	0
56	20231116	181600	614035400	16710	16710	16710	16710	0
57	20231116	181500	614035400	16710	16710	16710	16710	0
58	20231116	181400	614035400	16710	16710	16710	16710	0
59	20231116	181300	614035400	16710	16710	16710	16710	0
60	20231116	181200	614035400	16710	16710	16710	16710	0
61	20231116	181100	614035400	16710	16710	16710	16710	0
62	20231116	181000	614035400	16710	16710	16710	16710	1724
63	20231116	180900	614035400	16710	16710	16710	16710	0
64	20231116	180800	614035400	16710	16710	16710	16710	0
65	20231116	180700	614035400	16710	16710	16710	16710	0
66	20231116	180600	614035400	16710	16710	16710	16710	0
67	20231116	180500	614035400	16710	16710	16710	16710	0
68	20231116	180400	614035400	16710	16710	16710	16710	0
69	20231116	180300	614035400	16710	16710	16710	16710	0
70	20231116	180200	614035400	16710	16710	16710	16710	0
71	20231116	180100	614035400	16710	16710	16710	16710	0
72	20231116	180000	614035400	16710	16710	16710	16710	0
73	20231116	175900	614035400	16710	16710	16710	16710	0
74	20231116	175800	614035400	16710	16710	16710	16710	0
75	20231116	175700	614035400	16710	16710	16710	16710	0
76	20231116	175600	614035400	16710	16710	16710	16710	0
77	20231116	175500	614035400	16710	16710	16710	16710	0
78	20231116	175400	614035400	16710	16710	16710	16710	0
79	20231116	175300	614035400	16710	16710	16710	16710	0
80	20231116	175200	614035400	16710	16710	16710	16710	0
81	20231116	175100	614035400	16710	16710	16710	16710	0
82	20231116	175000	614035400	16710	16710	16710	16710	0
83	20231116	174900	614035400	16710	16710	16710	16710	0
84	20231116	174800	614035400	16710	16710	16710	16710	0
85	20231116	174700	614035400	16710	16710	16710	16710	0
86	20231116	174600	614035400	16710	16710	16710	16710	0
87	20231116	174500	614035400	16710	16710	16710	16710	0
88	20231116	174400	614035400	16710	16710	16710	16710	0
89	20231116	174300	614035400	16710	16710	16710	16710	0
90	20231116	174200	614035400	16710	16710	16710	16710	0
91	20231116	174100	614035400	16710	16710	16710	16710	0
92	20231116	174000	614035400	16710	16710	16710	16710	1724
93	20231116	173900	614035400	16710	16710	16710	16710	0
94	20231116	173800	614035400	16710	16710	16710	16710	0
95	20231116	173700	614035400	16710	16710	16710	16710	0
96	20231116	173600	614035400	16710	16710	16710	16710	0
97	20231116	173500	614035400	16710	16710	16710	16710	0
98	20231116	173400	614035400	16710	16710	16710	16710	0
99	20231116	173300	614035400	16710	16710	16710	16710	0
100	20231116	173200	614035400	16710	16710	16710	16710	0
101	20231116	173100	614035400	16710	16710	16710	16710	0
102	20231116	173000	614035400	16710	16710	16710	16710	0
103	20231116	172900	614035400	16710	16710	16710	16710	0
104	20231116	172800	614035400	16710	16710	16710	16710	0
105	20231116	172700	614035400	16710	16710	16710	16710	0
106	20231116	172600	614035400	16710	16710	16710	16710	0
107	20231116	172500	614035400	16710	16710	16710	16710	0
108	20231116	172400	614035400	16710	16710	16710	16710	0
109	20231116	172300	614035400	16710	16710	16710	16710	0
110	20231116	172200	614035400	16710	16710	16710	16710	0
111	20231116	172100	614035400	16710	16710	16710	16710	0
112	20231116	172000	614035400	16710	16710	16710	16710	0
113	20231116	171900	614035400	16710	16710	16710	16710	0
114	20231116	171800	614035400	16710	16710	16710	16710	0
115	20231116	171700	614035400	16710	16710	16710	16710	0
116	20231116	171600	614035400	16710	16710	16710	16710	0
117	20231116	171500	614035400	16710	16710	16710	16710	0
118	20231116	171400	614035400	16710	16710	16710	16710	0
119	20231116	171300	614035400	16710	16710	16710	16710	0
120	20231116	171200	614035400	16710	16710	16710	16710	0
121	20231116	171100	614035400	16710	16710	16710	16710	0
122	20231116	171000	614035400	16710	16710	16710	16710	1724
123	20231116	170900	614035400	16710	16710	16710	16710	0
124	20231116	170800	614035400	16710	16710	16710	16710	0
125	20231116	170700	614035400	16710	16710	16710	16710	0
126	20231116	170600	614035400	16710	16710	16710	16710	0
127	20231116	170500	614035400	16710	16710	16710	16710	0
128	20231116	170400	614035400	16710	16710	16710	16710	0
129	20231116	170300	614035400	16710	16710	16710	16710	0
130	20231116	170200	614035400	16710	16710	16710	16710	0
131	20231116	170100	614035400	16710	16710	16710	16710	0
132	20231116	170000	614035400	16710	16710	16710	16710	0
133	20231116	165900	614035400	16710	16710	16710	16710	0
134	20231116	165800	614035400	16710	16710	16710	16710	0
135	20231116	165700	614035400	16710	16710	16710	16710	0
136	20231116	165600	614035400	16710	16710	16710	16710	0
137	20231116	165500	614035400	16710	16710	16710	16710	0
138	20231116	165400	614035400	16710	16710	16710	16710	0
139	20231116	165300	614035400	16710	16710	16710	16710	0
140	20231116	165200	614035400	16710	16710	16710	16710	0
141	20231116	165100	614035400	16710	16710	16710	16710	0
142	20231116	165000	614035400	16710	16710	16710	16710	0
143	20231116	164900	614035400	16710	16710	16710	16710	0
144	20231116	164800	614035400	16710	16710	16710	16710	0
145	20231116	164700	614035400	16710	16710	16710	16710	0
146	20231116	164600	614035400	16710	16710	16710	16710	0
147	20231116	164500	614035400	16710	16710	16710	16710	0
148	20231116	164400	614035400	16710	16710	16710	16710	0
149	20231116	164300	614035400	16710	16710	16710	16710	0
150	20231116	164200	614035400	16710	16710	16710	16710	0
151	20231116	164100	614035400	16710	16710	16710	16710	0
152	20231116	164000	614035400	16710	16710	16710	16710	1724
153	20231116	163900	614035400	16710	16710	16710	16710	0
154	20231116	163800	614035400	16710	16710	16710	16710	0
155	20231116	163700	614035400	16710	16710	16710	16710	0
156	20231116	163600	614035400	16710	16710	16710	16710	0
157	20231116	163500	614035400	16710	16710	16710	16710	0
158	20231116	163400	614035400	16710	16710	16710	16710	0
159	20231116	163300	614035400	16710	16710	16710	16710	0
160	20231116	163200	614035400	16710	16710	16710	16710	0
161	20231116	163100	614035400	16710	16710	16710	16710	0
162	20231116	163000	614035400	16710	16710	16710	16710	1724
163	20231116	162900	585227360	16790	16790	16790	16790	0
164	20231116	162800	585227360	16790	16790	16790	16790	0
165	20231116	162700	585227360	16790	16790	16790	16790	0
166	20231116	162600	585227360	16790	16790	16790	16790	0
167	20231116	162500	585227360	16790	16790	16790	16790	0
168	20231116	162400	585227360	16790	16790	16790	16790	0
169	20231116	162300	585227360	16790	16790	16790	16790	0
170	20231116	162200	585227360	16790	16790	16790	16790	0
171	20231116	162100	585227360	16790	16790	16790	16790	0
172	20231116	162000	585227360	16790	16790	16790	16790	0
173	20231116	161900	585227360	16790	16790	16790	16790	41
174	20231116	161800	584538970	16800	16810	16820	16800	5
175	20231116	161700	584454920	16820	16790	16820	16790	102
176	20231116	161600	582741220	16820	16820	16820	16790	162
177	20231116	161500	580018460	16820	16800	16820	16800	54
178	20231116	161400	579110250	16800	16810	16820	16800	94
179	20231116	161300	577529360	16810	16800	16810	16790	575
180	20231116	161200	567868270	16800	16800	16800	16790	56
181	20231116	161100	566927500	16800	16790	16800	16790	220
182	20231116	161000	563233050	16800	16780	16800	16780	484
183	20231116	160900	555106560	16790	16790	16790	16770	57
184	20231116	160800	554149570	16770	16790	16790	16770	74
185	20231116	160700	552907330	16790	16790	16790	16760	63
186	20231116	160600	551849630	16790	16790	16790	16760	35
187	20231116	160500	551262070	16790	16780	16790	16760	58
188	20231116	160400	550288460	16750	16780	16780	16750	32
189	20231116	160300	549751620	16750	16780	16780	16750	69
190	20231116	160200	548594160	16780	16780	16790	16740	33
191	20231116	160100	548040450	16740	16770	16780	16740	50
192	20231116	160000	547201620	16790	16780	16790	16770	176
193	20231116	155900	544248150	16780	16790	16790	16780	27
194	20231116	155800	543794860	16780	16780	16790	16780	65
195	20231116	155700	542703750	16780	16780	16780	16780	79
196	20231116	155600	541378130	16770	16770	16780	16770	89
197	20231116	155500	539884810	16780	16780	16780	16770	26
198	20231116	155400	539448620	16780	16770	16780	16760	92
199	20231116	155300	537905320	16770	16760	16770	16760	41
200	20231116	155200	537217870	16760	16770	16770	16760	111
201	20231116	155100	535357280	16770	16760	16770	16760	72
202	20231116	155000	534150260	16760	16760	16760	16750	120
203	20231116	154900	532139930	16760	16740	16760	16740	47
204	20231116	154800	531352410	16740	16770	16770	16740	245
205	20231116	154700	527246850	16770	16770	16770	16760	109
206	20231116	154600	525419120	16770	16770	16770	16770	58
207	20231116	154500	524446460	16770	16770	16770	16770	63
208	20231116	154400	523389950	16770	16770	16770	16770	69
209	20231116	154300	522232820	16770	16770	16770	16760	51
210	20231116	154200	521377570	16760	16770	16770	16760	106
211	20231116	154100	519599970	16760	16770	16770	16760	63
212	20231116	154000	518543480	16770	16760	16770	16760	33
213	20231116	153900	517990080	16760	16770	16770	16760	62
214	20231116	153800	516950360	16770	16770	16770	16760	187
215	20231116	153700	513814410	16770	16770	16770	16760	82
216	20231116	153600	512439770	16760	16770	16770	16760	102
217	20231116	153500	510729740	16770	16770	16770	16770	57
218	20231116	153400	509773850	16770	16770	16770	16770	43
219	20231116	153300	509052740	16760	16770	16770	16760	158
220	20231116	153200	506404080	16770	16760	16770	16760	79
221	20231116	153100	505079270	16770	16770	16770	16760	19
222	20231116	153000	504760660	16770	16760	16770	16760	88
223	20231116	152900	503285280	16760	16760	16760	16760	28
224	20231116	152800	502816000	16760	16760	16760	16760	36
225	20231116	152700	502212640	16760	16760	16760	16760	110
226	20231116	152600	500369040	16760	16760	16760	16760	53
227	20231116	152500	499480760	16760	16750	16760	16740	204
228	20231116	152400	496063800	16750	16750	16750	16750	24
229	20231116	152300	495661800	16750	16750	16750	16750	89
230	20231116	152200	494171050	16750	16740	16750	16740	73
231	20231116	152100	492948350	16750	16750	16750	16740	143
232	20231116	152000	490554010	16750	16750	16750	16730	223
233	20231116	151900	486822440	16750	16740	16750	16740	70
234	20231116	151800	485650310	16750	16730	16750	16720	114
235	20231116	151700	483742900	16730	16740	16740	16730	82
236	20231116	151600	482370330	16750	16750	16750	16750	53
237	20231116	151500	481482580	16730	16730	16730	16730	0
238	20231116	151400	481482580	16730	16730	16730	16730	34
239	20231116	151300	480913760	16720	16720	16720	16720	1
240	20231116	151200	480897040	16730	16730	16730	16730	24
241	20231116	151100	480495520	16710	16710	16710	16710	25
242	20231116	151000	480077770	16700	16710	16710	16700	153
243	20231116	150900	477521300	16710	16710	16710	16710	35
244	20231116	150800	476936450	16700	16700	16700	16690	101
245	20231116	150700	475250370	16700	16700	16700	16690	84
246	20231116	150600	473847670	16700	16710	16710	16700	75
247	20231116	150500	472594930	16690	16710	16710	16690	39
248	20231116	150400	471943710	16710	16740	16740	16710	74
249	20231116	150300	470705270	16750	16740	16750	16740	33
250	20231116	150200	470152550	16750	16750	16750	16750	24
251	20231116	150100	469750550	16750	16740	16750	16740	57
252	20231116	150000	468796060	16750	16740	16750	16740	27
253	20231116	145900	468343840	16740	16750	16750	16740	58
254	20231116	145800	467372380	16740	16740	16740	16740	21
255	20231116	145700	467020840	16740	16740	16750	16740	65
256	20231116	145600	465932500	16740	16740	16750	16740	56
257	20231116	145500	464994940	16740	16740	16750	16740	83
258	20231116	145400	463604980	16740	16740	16740	16740	4
259	20231116	145300	463538020	16750	16740	16750	16740	28
260	20231116	145200	463069060	16750	16740	16750	16740	107
261	20231116	145100	461277330	16750	16750	16750	16740	24
262	20231116	145000	460875530	16750	16750	16750	16740	95
263	20231116	144900	459284370	16740	16750	16750	16740	66
264	20231116	144800	458178910	16750	16740	16750	16740	106
265	20231116	144700	456403640	16730	16740	16740	16730	14
266	20231116	144600	456169300	16740	16740	16740	16730	35
267	20231116	144500	455583410	16740	16740	16740	16700	28
268	20231116	144400	455114730	16740	16700	16740	16700	4
269	20231116	144300	455047810	16740	16690	16740	16680	109
270	20231116	144200	453228710	16690	16740	16740	16690	446
271	20231116	144100	445783590	16740	16730	16750	16730	117
272	20231116	144000	443825840	16750	16740	16750	16740	10
273	20231116	143900	443658410	16750	16740	16750	16740	57
274	20231116	143800	442703960	16750	16750	16750	16730	36
275	20231116	143700	442101000	16750	16730	16750	16730	41
276	20231116	143600	441414640	16750	16740	16750	16740	92
277	20231116	143500	439874290	16750	16770	16770	16750	132
278	20231116	143400	437661290	16770	16750	16770	16750	53
279	20231116	143300	436772980	16730	16730	16770	16730	91
280	20231116	143200	435250430	16730	16720	16730	16720	19
281	20231116	143100	434932720	16690	16690	16690	16680	84
282	20231116	143000	433530770	16690	16670	16690	16670	4
283	20231116	142900	433464030	16690	16690	16690	16690	26
284	20231116	142800	433030090	16670	16670	16670	16660	278
285	20231116	142700	428395850	16680	16690	16690	16680	201
286	20231116	142600	425042190	16700	16690	16700	16690	60
287	20231116	142500	424040200	16700	16700	16700	16700	27
288	20231116	142400	423589300	16700	16700	16700	16690	62
289	20231116	142300	422553910	16700	16690	16700	16690	4
290	20231116	142200	422487120	16700	16700	16700	16690	27
291	20231116	142100	422036230	16700	16690	16700	16680	22
292	20231116	142000	421669070	16700	16700	16700	16690	74
293	20231116	141900	420433470	16690	16690	16690	16690	1
294	20231116	141800	420416780	16700	16690	16700	16690	44
295	20231116	141700	419682180	16700	16710	16710	16700	143
296	20231116	141600	417293840	16700	16700	16700	16700	1
297	20231116	141500	417277140	16710	16700	16710	16700	56
298	20231116	141400	416341390	16700	16700	16700	16700	1
299	20231116	141300	416324690	16710	16710	16710	16710	54
300	20231116	141200	415422350	16700	16700	16700	16700	64
301	20231116	141100	414353550	16710	16700	16710	16700	55
302	20231116	141000	413434510	16710	16700	16710	16700	30
303	20231116	140900	412933220	16710	16710	16710	16710	42
304	20231116	140800	412231400	16710	16700	16710	16700	40
305	20231116	140700	411563160	16700	16710	16710	16700	33
306	20231116	140600	411011740	16700	16710	16710	16700	25
307	20231116	140500	410594000	16700	16710	16710	16700	2
308	20231116	140400	410560590	16710	16710	16710	16690	35
309	20231116	140300	409975760	16710	16710	16710	16710	24
310	20231116	140200	409574720	16700	16700	16710	16700	53
311	20231116	140100	408689320	16700	16710	16710	16700	25
312	20231116	140000	408271580	16710	16710	16710	16700	61
313	20231116	135900	407252280	16710	16700	16710	16700	33
314	20231116	135800	406700940	16700	16710	16710	16700	79
315	20231116	135700	405381090	16700	16700	16700	16700	1
316	20231116	135600	405364390	16700	16710	16710	16700	55
317	20231116	135500	404445350	16700	16700	16700	16700	37
318	20231116	135400	403827450	16700	16710	16710	16700	507
319	20231116	135300	395358180	16710	16760	16760	16700	1203
320	20231116	135200	375260480	16770	16760	16770	16760	25
321	20231116	135100	374841240	16770	16770	16770	16770	83
322	20231116	135000	373449330	16720	16720	16720	16720	1
323	20231116	134900	373432610	16770	16750	16770	16750	49
324	20231116	134800	372611370	16760	16710	16760	16710	26
325	20231116	134700	372175660	16770	16770	16770	16770	30
326	20231116	134600	371672560	16720	16710	16720	16710	3
327	20231116	134500	371622410	16720	16710	16770	16710	56
328	20231116	134400	370684900	16710	16760	16760	16710	82
329	20231116	134300	369312530	16710	16760	16760	16710	22
330	20231116	134200	368943860	16760	16760	16760	16760	24
331	20231116	134100	368541620	16700	16710	16710	16700	110
332	20231116	134000	366704010	16710	16720	16770	16700	625
333	20231116	133900	356257350	16720	16720	16720	16720	1
334	20231116	133800	356240630	16770	16770	16780	16770	94
335	20231116	133700	354663710	16770	16780	16780	16770	25
336	20231116	133600	354244220	16780	16770	16780	16720	331
337	20231116	133500	348706160	16770	16780	16780	16770	125
338	20231116	133400	346608670	16780	16780	16780	16780	60
339	20231116	133300	345601870	16780	16780	16790	16780	34
340	20231116	133200	345031320	16780	16790	16790	16780	84
341	20231116	133100	343621390	16790	16780	16790	16780	35
342	20231116	133000	343033850	16790	16780	16790	16780	170
343	20231116	132900	340181080	16780	16780	16780	16780	30
344	20231116	132800	339677680	16780	16770	16780	16770	150
345	20231116	132700	337162070	16770	16760	16770	16760	530
346	20231116	132600	328279130	16760	16760	16760	16760	24
347	20231116	132500	327876890	16760	16760	16760	16760	0
348	20231116	132400	327876890	16760	16750	16760	16750	26
349	20231116	132300	327441150	16750	16760	16760	16750	107
350	20231116	132200	325647950	16750	16750	16750	16750	3
351	20231116	132100	325597700	16750	16750	16750	16750	54
352	20231116	132000	324693200	16740	16740	16740	16740	0
353	20231116	131900	324693200	16740	16750	16750	16740	26
354	20231116	131800	324257720	16750	16750	16750	16750	0
355	20231116	131700	324257720	16750	16740	16750	16730	34
356	20231116	131600	323688340	16750	16740	16750	16740	50
357	20231116	131500	322851040	16750	16750	16750	16750	1
358	20231116	131400	322834290	16750	16740	16760	16740	116
359	20231116	131300	320891560	16740	16750	16750	16740	4
360	20231116	131200	320824570	16750	16760	16760	16750	114
361	20231116	131100	318914220	16760	16760	16760	16760	0
362	20231116	131000	318914220	16760	16760	16760	16760	70
363	20231116	130900	317741020	16760	16760	16760	16760	24
364	20231116	130800	317338780	16760	16760	16760	16760	0
365	20231116	130700	317338780	16760	16760	16760	16760	36
366	20231116	130600	316735420	16740	16740	16740	16740	15
367	20231116	130500	316484320	16760	16730	16760	16730	42
368	20231116	130400	315780940	16730	16730	16730	16730	1
369	20231116	130300	315764210	16760	16740	16760	16720	87
370	20231116	130200	314308200	16770	16770	16770	16770	24
371	20231116	130100	313905720	16750	16760	16760	16750	130
372	20231116	130000	311727920	16750	16760	16760	16750	44
373	20231116	125900	310990680	16760	16760	16760	16760	38
374	20231116	125800	310353800	16760	16760	16760	16760	45
375	20231116	125700	309599600	16760	16760	16760	16760	30
376	20231116	125600	309096800	16750	16750	16750	16730	1305
377	20231116	125500	287262570	16750	16760	16760	16750	83
378	20231116	125400	285872080	16760	16750	16760	16750	75
379	20231116	125300	284615520	16760	16760	16760	16760	26
380	20231116	125200	284179760	16760	16750	16760	16750	40
381	20231116	125100	283509460	16760	16760	16760	16750	27
382	20231116	125000	283056950	16760	16760	16760	16760	0
383	20231116	124900	283056950	16760	16760	16760	16760	24
384	20231116	124800	282654710	16750	16740	16750	16740	56
385	20231116	124700	281716970	16740	16730	16740	16730	2424
386	20231116	124600	241163210	16740	16740	16740	16740	58
387	20231116	124500	240192290	16740	16740	16740	16740	0
388	20231116	124400	240192290	16740	16730	16740	16730	25
389	20231116	124300	239773800	16740	16740	16740	16740	85
390	20231116	124200	238350900	16740	16740	16740	16740	1
391	20231116	124100	238334160	16740	16730	16740	16730	105
392	20231116	124000	236576470	16740	16730	16740	16730	7
393	20231116	123900	236459350	16720	16730	16730	16710	79
394	20231116	123800	235138200	16730	16730	16730	16730	2
395	20231116	123700	235104740	16740	16730	16740	16730	161
396	20231116	123600	232409620	16730	16740	16740	16730	26
397	20231116	123500	231974400	16720	16720	16720	16720	2
398	20231116	123400	231940960	16740	16740	16740	16740	24
399	20231116	123300	231539200	16730	16730	16730	16730	36
400	20231116	123200	230936920	16720	16720	16720	16720	14
401	20231116	123100	230702840	16720	16720	16720	16720	21
402	20231116	123000	230351720	16720	16720	16720	16720	54
403	20231116	122900	229448840	16720	16740	16740	16720	40
404	20231116	122800	228779560	16720	16720	16720	16720	19
405	20231116	122700	228461880	16720	16720	16740	16720	82
406	20231116	122600	227089870	16720	16720	16730	16720	50
407	20231116	122500	226253480	16720	16730	16730	16720	27
408	20231116	122400	225801930	16730	16730	16740	16730	33
409	20231116	122300	225249540	16740	16730	16740	16730	27
410	20231116	122200	224797590	16730	16730	16740	16730	87
411	20231116	122100	223341360	16740	16730	16740	16730	3
412	20231116	122000	223291160	16740	16730	16740	16730	26
413	20231116	121900	222855940	16740	16730	16740	16730	33
414	20231116	121800	222303540	16730	16720	16730	16720	4
415	20231116	121700	222236640	16720	16730	16730	16720	30
416	20231116	121600	221734870	16730	16730	16740	16730	33
417	20231116	121500	221182530	16730	16730	16740	16730	59
418	20231116	121400	220194910	16730	16740	16750	16730	10
419	20231116	121300	220027510	16750	16750	16760	16750	312
420	20231116	121200	214800960	16750	16760	16760	16750	7
421	20231116	121100	214683690	16760	16750	16760	16750	129
422	20231116	121000	212522670	16750	16750	16760	16750	260
423	20231116	120900	208165430	16760	16750	16760	16750	285
424	20231116	120800	203388850	16760	16740	16760	16740	110
425	20231116	120700	201546040	16740	16740	16740	16740	2
426	20231116	120600	201512560	16740	16730	16760	16730	59
427	20231116	120500	200523850	16760	16760	16760	16760	0
428	20231116	120400	200523850	16760	16760	16760	16760	55
429	20231116	120300	199602050	16760	16760	16760	16760	0
430	20231116	120200	199602050	16760	16760	16760	16760	24
431	20231116	120100	199199810	16760	16760	16760	16760	24
432	20231116	120000	198797570	16760	16760	16760	16760	0
433	20231116	115900	198797570	16760	16720	16760	16680	117
434	20231116	115800	196843100	16760	16720	16760	16720	34
435	20231116	115700	196274300	16760	16760	16760	16760	24
436	20231116	115600	195872060	16710	16710	16710	16710	15
437	20231116	115500	195621410	16770	16720	16770	16700	208
438	20231116	115400	192143420	16730	16730	16760	16730	61
439	20231116	115300	191122170	16760	16760	16760	16760	1
440	20231116	115200	191105410	16750	16750	16750	16750	24
441	20231116	115100	190703410	16720	16740	16750	16720	280
442	20231116	115000	186018950	16760	16740	16760	16740	26
443	20231116	114900	185583230	16750	16750	16750	16750	31
444	20231116	114800	185063980	16760	16750	16760	16750	26
445	20231116	114700	184628240	16760	16750	16760	16750	52
446	20231116	114600	183757000	16750	16750	16750	16750	24
447	20231116	114500	183355000	16750	16750	16750	16750	7
448	20231116	114400	183237750	16750	16750	16750	16750	47
449	20231116	114300	182450500	16750	16750	16750	16750	48
450	20231116	114200	181646500	16760	16760	16760	16760	31
451	20231116	114100	181126940	16760	16750	16760	16750	36
452	20231116	114000	180523700	16760	16760	16760	16760	54
453	20231116	113900	179618660	16750	16750	16750	16750	0
454	20231116	113800	179618660	16750	16750	16750	16750	50
455	20231116	113700	178781160	16740	16750	16750	16740	60
456	20231116	113600	177776660	16760	16760	16760	16750	66
457	20231116	113500	176670570	16760	16760	16760	16760	44
458	20231116	113400	175933130	16760	16760	16760	16750	31
459	20231116	113300	175413820	16760	16760	16760	16760	95
460	20231116	113200	173821620	16760	16760	16760	16760	0
461	20231116	113100	173821620	16760	16750	16760	16750	82
462	20231116	113000	172447880	16750	16750	16750	16750	0
463	20231116	112900	172447880	16750	16740	16750	16730	144
464	20231116	112800	170037120	16740	16740	16750	16740	514
465	20231116	112700	161432700	16740	16730	16740	16730	23
466	20231116	112600	161047810	16730	16730	16730	16730	36
467	20231116	112500	160445530	16730	16730	16730	16730	66
468	20231116	112400	159341350	16730	16730	16730	16730	24
469	20231116	112300	158939830	16730	16730	16730	16730	30
470	20231116	112200	158437930	16730	16730	16730	16720	78
471	20231116	112100	157133390	16750	16730	16750	16730	64
472	20231116	112000	156062190	16750	16750	16750	16750	31
473	20231116	111900	155542940	16720	16750	16750	16720	34
474	20231116	111800	154973710	16720	16720	16720	16720	1
475	20231116	111700	154956990	16760	16760	16760	16760	24
476	20231116	111600	154554750	16760	16700	16760	16690	87
477	20231116	111500	153101060	16730	16690	16730	16690	79
478	20231116	111400	151781590	16690	16690	16690	16690	54
479	20231116	111300	150880330	16680	16680	16680	16680	5
480	20231116	111200	150796930	16690	16680	16690	16680	31
481	20231116	111100	150279610	16680	16680	16680	16680	1
482	20231116	111000	150262930	16680	16690	16690	16680	32
483	20231116	110900	149728930	16690	16710	16710	16690	260
484	20231116	110800	145385590	16720	16750	16750	16720	173
485	20231116	110700	142491870	16720	16750	16750	16720	54
486	20231116	110600	141588270	16720	16740	16740	16720	59
487	20231116	110500	140600770	16760	16760	16760	16760	54
488	20231116	110400	139695730	16760	16760	16760	16760	0
489	20231116	110300	139695730	16760	16740	16760	16740	54
490	20231116	110200	138791290	16760	16760	16760	16760	0
491	20231116	110100	138791290	16760	16760	16760	16760	24
492	20231116	110000	138389050	16720	16760	16760	16720	88
493	20231116	105900	136915770	16760	16760	16760	16760	0
494	20231116	105800	136915770	16760	16750	16780	16750	117
495	20231116	105700	134955000	16770	16760	16770	16760	155
496	20231116	105600	132355920	16750	16770	16770	16750	26
497	20231116	105500	131919920	16740	16740	16740	16740	0
498	20231116	105400	131919920	16740	16770	16770	16740	140
499	20231116	105300	129574110	16780	16750	16780	16750	35
500	20231116	105200	128986840	16750	16740	16770	16740	77
501	20231116	105100	127696610	16740	16740	16740	16740	75
502	20231116	105000	126441110	16740	16760	16760	16740	42
503	20231116	104900	125737310	16750	16750	16750	16750	17
504	20231116	104800	125452560	16750	16750	16750	16750	60
505	20231116	104700	124447560	16750	16780	16780	16740	50
506	20231116	104600	123610270	16730	16780	16790	16730	52
507	20231116	104500	122737820	16790	16790	16790	16790	30
508	20231116	104400	122234120	16790	16790	16790	16790	24
509	20231116	104300	121831160	16780	16780	16780	16780	359
510	20231116	104200	115807140	16780	16710	16780	16700	307
511	20231116	104100	110662010	16770	16770	16770	16770	26
512	20231116	104000	110225990	16770	16770	16770	16770	29
513	20231116	103900	109739660	16770	16770	16770	16770	26
514	20231116	103800	109303640	16690	16700	16700	16690	54
515	20231116	103700	108401940	16790	16790	16790	16790	54
516	20231116	103600	107495280	16690	16690	16690	16690	2
517	20231116	103500	107461900	16790	16790	16790	16790	65
518	20231116	103400	106370550	16770	16680	16770	16680	745
519	20231116	103300	93933900	16680	16670	16680	16670	412
520	20231116	103200	87061770	16650	16690	16690	16650	1070
521	20231116	103100	69215100	16650	16680	16680	16650	42
522	20231116	103000	68514690	16670	16660	16670	16640	133
523	20231116	102900	66298680	16660	16660	16660	16660	0
524	20231116	102800	66298680	16660	16660	16660	16660	0
525	20231116	102700	66298680	16660	16660	16660	16660	77
526	20231116	102600	65015860	16680	16700	16700	16680	49
527	20231116	102500	64198060	16700	16700	16700	16700	0
528	20231116	102400	64198060	16700	16650	16700	16650	51
529	20231116	102300	63346960	16650	16650	16650	16650	0
530	20231116	102200	63346960	16650	16690	16690	16650	11
531	20231116	102100	63163650	16690	16700	16700	16690	4
532	20231116	102000	63096870	16700	16720	16720	16700	9
533	20231116	101900	62946490	16660	16670	16670	16660	25
534	20231116	101800	62529890	16720	16630	16720	16620	272
535	20231116	101700	58003070	16650	16630	16650	16630	116
536	20231116	101600	56073160	16640	16640	16640	16620	402
537	20231116	101500	49389510	16650	16680	16680	16650	771
538	20231116	101400	36546000	16700	16720	16720	16700	58
539	20231116	101300	35576980	16720	16730	16730	16720	5
540	20231116	101200	35493360	16720	16720	16720	16720	13
541	20231116	101100	35276000	16720	16700	16720	16700	141
542	20231116	101000	32920300	16720	16720	16720	16720	31
543	20231116	100900	32401980	16660	16660	16660	16660	521
544	20231116	100800	23722120	16660	16670	16670	16660	75
545	20231116	100700	22472540	16670	16670	16670	16670	28
546	20231116	100600	22005780	16680	16800	16800	16670	66
547	20231116	100500	20903000	16800	16800	16800	16800	25
548	20231116	100400	20483000	16690	16780	16780	16690	286
549	20231116	100300	15708980	16770	16710	16770	16710	56
550	20231116	100200	14771420	16750	16760	16770	16750	38
551	20231116	100100	14134310	16710	16710	16710	16710	331
552	20231116	100000	8603300	16710	16710	16710	16690	515