KissMeData/042520/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192100	724040060	15120	15120	15120	15120	1622
3	20231116	192000	724040060	15120	15120	15120	15120	0
4	20231116	191900	724040060	15120	15120	15120	15120	0
5	20231116	191800	724040060	15120	15120	15120	15120	0
6	20231116	191700	724040060	15120	15120	15120	15120	0
7	20231116	191600	724040060	15120	15120	15120	15120	0
8	20231116	191500	724040060	15120	15120	15120	15120	0
9	20231116	191400	724040060	15120	15120	15120	15120	0
10	20231116	191300	724040060	15120	15120	15120	15120	0
11	20231116	191200	724040060	15120	15120	15120	15120	0
12	20231116	191100	724040060	15120	15120	15120	15120	0
13	20231116	191000	724040060	15120	15120	15120	15120	0
14	20231116	190900	724040060	15120	15120	15120	15120	0
15	20231116	190800	724040060	15120	15120	15120	15120	0
16	20231116	190700	724040060	15120	15120	15120	15120	0
17	20231116	190600	724040060	15120	15120	15120	15120	0
18	20231116	190500	724040060	15120	15120	15120	15120	0
19	20231116	190400	724040060	15120	15120	15120	15120	0
20	20231116	190300	724040060	15120	15120	15120	15120	0
21	20231116	190200	724040060	15120	15120	15120	15120	0
22	20231116	190100	724040060	15120	15120	15120	15120	0
23	20231116	190000	724040060	15120	15120	15120	15120	0
24	20231116	185900	724040060	15120	15120	15120	15120	0
25	20231116	185800	724040060	15120	15120	15120	15120	0
26	20231116	185700	724040060	15120	15120	15120	15120	0
27	20231116	185600	724040060	15120	15120	15120	15120	0
28	20231116	185500	724040060	15120	15120	15120	15120	0
29	20231116	185400	724040060	15120	15120	15120	15120	0
30	20231116	185300	724040060	15120	15120	15120	15120	0
31	20231116	185200	724040060	15120	15120	15120	15120	0
32	20231116	185100	724040060	15120	15120	15120	15120	1622
33	20231116	185000	724040060	15120	15120	15120	15120	0
34	20231116	184900	724040060	15120	15120	15120	15120	0
35	20231116	184800	724040060	15120	15120	15120	15120	0
36	20231116	184700	724040060	15120	15120	15120	15120	0
37	20231116	184600	724040060	15120	15120	15120	15120	0
38	20231116	184500	724040060	15120	15120	15120	15120	0
39	20231116	184400	724040060	15120	15120	15120	15120	0
40	20231116	184300	724040060	15120	15120	15120	15120	0
41	20231116	184200	724040060	15120	15120	15120	15120	0
42	20231116	184100	724040060	15120	15120	15120	15120	0
43	20231116	184000	724040060	15120	15120	15120	15120	0
44	20231116	183900	724040060	15120	15120	15120	15120	0
45	20231116	183800	724040060	15120	15120	15120	15120	0
46	20231116	183700	724040060	15120	15120	15120	15120	0
47	20231116	183600	724040060	15120	15120	15120	15120	0
48	20231116	183500	724040060	15120	15120	15120	15120	0
49	20231116	183400	724040060	15120	15120	15120	15120	0
50	20231116	183300	724040060	15120	15120	15120	15120	0
51	20231116	183200	724040060	15120	15120	15120	15120	0
52	20231116	183100	724040060	15120	15120	15120	15120	0
53	20231116	183000	724040060	15120	15120	15120	15120	0
54	20231116	182900	724040060	15120	15120	15120	15120	0
55	20231116	182800	724040060	15120	15120	15120	15120	0
56	20231116	182700	724040060	15120	15120	15120	15120	0
57	20231116	182600	724040060	15120	15120	15120	15120	0
58	20231116	182500	724040060	15120	15120	15120	15120	0
59	20231116	182400	724040060	15120	15120	15120	15120	0
60	20231116	182300	724040060	15120	15120	15120	15120	0
61	20231116	182200	724040060	15120	15120	15120	15120	0
62	20231116	182100	724040060	15120	15120	15120	15120	1622
63	20231116	182000	724040060	15120	15120	15120	15120	0
64	20231116	181900	724040060	15120	15120	15120	15120	0
65	20231116	181800	724040060	15120	15120	15120	15120	0
66	20231116	181700	724040060	15120	15120	15120	15120	0
67	20231116	181600	724040060	15120	15120	15120	15120	0
68	20231116	181500	724040060	15120	15120	15120	15120	0
69	20231116	181400	724040060	15120	15120	15120	15120	0
70	20231116	181300	724040060	15120	15120	15120	15120	0
71	20231116	181200	724040060	15120	15120	15120	15120	0
72	20231116	181100	724040060	15120	15120	15120	15120	0
73	20231116	181000	724040060	15120	15120	15120	15120	0
74	20231116	180900	724040060	15120	15120	15120	15120	0
75	20231116	180800	724040060	15120	15120	15120	15120	0
76	20231116	180700	724040060	15120	15120	15120	15120	0
77	20231116	180600	724040060	15120	15120	15120	15120	0
78	20231116	180500	724040060	15120	15120	15120	15120	0
79	20231116	180400	724040060	15120	15120	15120	15120	0
80	20231116	180300	724040060	15120	15120	15120	15120	0
81	20231116	180200	724040060	15120	15120	15120	15120	0
82	20231116	180100	724040060	15120	15120	15120	15120	0
83	20231116	180000	724040060	15120	15120	15120	15120	0
84	20231116	175900	724040060	15120	15120	15120	15120	0
85	20231116	175800	724040060	15120	15120	15120	15120	0
86	20231116	175700	724040060	15120	15120	15120	15120	0
87	20231116	175600	724040060	15120	15120	15120	15120	0
88	20231116	175500	724040060	15120	15120	15120	15120	0
89	20231116	175400	724040060	15120	15120	15120	15120	0
90	20231116	175300	724040060	15120	15120	15120	15120	0
91	20231116	175200	724040060	15120	15120	15120	15120	0
92	20231116	175100	724040060	15120	15120	15120	15120	1622
93	20231116	175000	724040060	15120	15120	15120	15120	0
94	20231116	174900	724040060	15120	15120	15120	15120	0
95	20231116	174800	724040060	15120	15120	15120	15120	0
96	20231116	174700	724040060	15120	15120	15120	15120	0
97	20231116	174600	724040060	15120	15120	15120	15120	0
98	20231116	174500	724040060	15120	15120	15120	15120	0
99	20231116	174400	724040060	15120	15120	15120	15120	0
100	20231116	174300	724040060	15120	15120	15120	15120	0
101	20231116	174200	724040060	15120	15120	15120	15120	0
102	20231116	174100	724040060	15120	15120	15120	15120	0
103	20231116	174000	724040060	15120	15120	15120	15120	0
104	20231116	173900	724040060	15120	15120	15120	15120	0
105	20231116	173800	724040060	15120	15120	15120	15120	0
106	20231116	173700	724040060	15120	15120	15120	15120	0
107	20231116	173600	724040060	15120	15120	15120	15120	0
108	20231116	173500	724040060	15120	15120	15120	15120	0
109	20231116	173400	724040060	15120	15120	15120	15120	0
110	20231116	173300	724040060	15120	15120	15120	15120	0
111	20231116	173200	724040060	15120	15120	15120	15120	0
112	20231116	173100	724040060	15120	15120	15120	15120	0
113	20231116	173000	724040060	15120	15120	15120	15120	0
114	20231116	172900	724040060	15120	15120	15120	15120	0
115	20231116	172800	724040060	15120	15120	15120	15120	0
116	20231116	172700	724040060	15120	15120	15120	15120	0
117	20231116	172600	724040060	15120	15120	15120	15120	0
118	20231116	172500	724040060	15120	15120	15120	15120	0
119	20231116	172400	724040060	15120	15120	15120	15120	0
120	20231116	172300	724040060	15120	15120	15120	15120	0
121	20231116	172200	724040060	15120	15120	15120	15120	0
122	20231116	172100	724040060	15120	15120	15120	15120	1622
123	20231116	172000	724040060	15120	15120	15120	15120	0
124	20231116	171900	724040060	15120	15120	15120	15120	0
125	20231116	171800	724040060	15120	15120	15120	15120	0
126	20231116	171700	724040060	15120	15120	15120	15120	0
127	20231116	171600	724040060	15120	15120	15120	15120	0
128	20231116	171500	724040060	15120	15120	15120	15120	0
129	20231116	171400	724040060	15120	15120	15120	15120	0
130	20231116	171300	724040060	15120	15120	15120	15120	0
131	20231116	171200	724040060	15120	15120	15120	15120	0
132	20231116	171100	724040060	15120	15120	15120	15120	0
133	20231116	171000	724040060	15120	15120	15120	15120	0
134	20231116	170900	724040060	15120	15120	15120	15120	0
135	20231116	170800	724040060	15120	15120	15120	15120	0
136	20231116	170700	724040060	15120	15120	15120	15120	0
137	20231116	170600	724040060	15120	15120	15120	15120	0
138	20231116	170500	724040060	15120	15120	15120	15120	0
139	20231116	170400	724040060	15120	15120	15120	15120	0
140	20231116	170300	724040060	15120	15120	15120	15120	0
141	20231116	170200	724040060	15120	15120	15120	15120	0
142	20231116	170100	724040060	15120	15120	15120	15120	0
143	20231116	170000	724040060	15120	15120	15120	15120	0
144	20231116	165900	724040060	15120	15120	15120	15120	0
145	20231116	165800	724040060	15120	15120	15120	15120	0
146	20231116	165700	724040060	15120	15120	15120	15120	0
147	20231116	165600	724040060	15120	15120	15120	15120	0
148	20231116	165500	724040060	15120	15120	15120	15120	0
149	20231116	165400	724040060	15120	15120	15120	15120	0
150	20231116	165300	724040060	15120	15120	15120	15120	0
151	20231116	165200	724040060	15120	15120	15120	15120	0
152	20231116	165100	724040060	15120	15120	15120	15120	1622
153	20231116	165000	724040060	15120	15120	15120	15120	0
154	20231116	164900	724040060	15120	15120	15120	15120	0
155	20231116	164800	724040060	15120	15120	15120	15120	0
156	20231116	164700	724040060	15120	15120	15120	15120	0
157	20231116	164600	724040060	15120	15120	15120	15120	0
158	20231116	164500	724040060	15120	15120	15120	15120	0
159	20231116	164400	724040060	15120	15120	15120	15120	0
160	20231116	164300	724040060	15120	15120	15120	15120	0
161	20231116	164200	724040060	15120	15120	15120	15120	0
162	20231116	164100	724040060	15120	15120	15120	15120	0
163	20231116	164000	724040060	15120	15120	15120	15120	0
164	20231116	163900	724040060	15120	15120	15120	15120	0
165	20231116	163800	724040060	15120	15120	15120	15120	0
166	20231116	163700	724040060	15120	15120	15120	15120	0
167	20231116	163600	724040060	15120	15120	15120	15120	0
168	20231116	163500	724040060	15120	15120	15120	15120	0
169	20231116	163400	724040060	15120	15120	15120	15120	0
170	20231116	163300	724040060	15120	15120	15120	15120	0
171	20231116	163200	724040060	15120	15120	15120	15120	0
172	20231116	163100	724040060	15120	15120	15120	15120	0
173	20231116	163000	724040060	15120	15120	15120	15120	1622
174	20231116	162900	699515420	15120	15120	15120	15120	0
175	20231116	162800	699515420	15120	15120	15120	15120	0
176	20231116	162700	699515420	15120	15120	15120	15120	0
177	20231116	162600	699515420	15120	15120	15120	15120	0
178	20231116	162500	699515420	15120	15120	15120	15120	0
179	20231116	162400	699515420	15120	15120	15120	15120	0
180	20231116	162300	699515420	15120	15120	15120	15120	0
181	20231116	162200	699515420	15120	15120	15120	15120	0
182	20231116	162100	699515420	15120	15120	15120	15120	0
183	20231116	162000	699515420	15120	15120	15120	15120	0
184	20231116	161900	699515420	15120	15040	15120	15040	121
185	20231116	161800	697687500	15120	15110	15120	15110	232
186	20231116	161700	694181970	15110	15090	15110	15090	101
187	20231116	161600	692657860	15110	15110	15110	15110	2
188	20231116	161500	692627640	15110	15090	15110	15090	21
189	20231116	161400	692310730	15100	15100	15100	15100	0
190	20231116	161300	692310730	15100	15040	15100	15040	145
191	20231116	161200	690124230	15110	15110	15110	15110	1
192	20231116	161100	690109120	15080	15080	15080	15080	0
193	20231116	161000	690109120	15080	15080	15080	15080	0
194	20231116	160900	690109120	15080	15080	15080	15080	0
195	20231116	160800	690109120	15080	15050	15080	15050	98
196	20231116	160700	688633800	15080	15080	15080	15080	0
197	20231116	160600	688633800	15080	15080	15080	15080	5
198	20231116	160500	688558400	15090	15050	15090	15050	36
199	20231116	160400	688016560	15050	15080	15080	15050	100
200	20231116	160300	686510960	15090	15110	15110	15090	145
201	20231116	160200	684322710	15130	15130	15130	15130	0
202	20231116	160100	684322710	15130	15130	15130	15130	1
203	20231116	160000	684307580	15110	15110	15110	15110	0
204	20231116	155900	684307580	15110	15110	15110	15110	0
205	20231116	155800	684307580	15110	15110	15110	15110	0
206	20231116	155700	684307580	15110	15110	15110	15110	0
207	20231116	155600	684307580	15110	15110	15110	15110	0
208	20231116	155500	684307580	15110	15110	15110	15110	9
209	20231116	155400	684171590	15110	15130	15130	15110	11
210	20231116	155300	684005180	15140	15140	15140	15140	0
211	20231116	155200	684005180	15140	15140	15140	15140	0
212	20231116	155100	684005180	15140	15140	15140	15140	8
213	20231116	155000	683884060	15140	15140	15140	15140	0
214	20231116	154900	683884060	15140	15120	15140	15120	53
215	20231116	154800	683082380	15120	15100	15120	15100	303
216	20231116	154700	678504050	15090	15090	15090	15090	0
217	20231116	154600	678504050	15090	15090	15090	15090	0
218	20231116	154500	678504050	15090	15090	15090	15090	0
219	20231116	154400	678504050	15090	15090	15090	15090	0
220	20231116	154300	678504050	15090	15090	15090	15090	62
221	20231116	154200	677568470	15100	15100	15100	15100	3
222	20231116	154100	677523170	15100	15050	15100	15050	49
223	20231116	154000	676785670	15050	15050	15050	15000	60
224	20231116	153900	675884120	15030	15040	15040	15030	21
225	20231116	153800	675568480	15050	15050	15050	15050	1
226	20231116	153700	675553430	15050	15050	15050	15050	8
227	20231116	153600	675433030	15050	15050	15050	15050	0
228	20231116	153500	675433030	15050	15050	15050	15050	0
229	20231116	153400	675433030	15050	15050	15050	15050	1
230	20231116	153300	675417980	15050	15050	15050	15050	10
231	20231116	153200	675267480	15050	15050	15050	15050	40
232	20231116	153100	674665480	15040	15040	15040	15040	30
233	20231116	153000	674214280	15050	15000	15050	15000	21
234	20231116	152900	673898280	15010	15050	15050	15010	110
235	20231116	152800	672242880	15050	15040	15050	15030	4
236	20231116	152700	672182710	15050	15050	15050	15050	0
237	20231116	152600	672182710	15050	14960	15050	14960	101
238	20231116	152500	670671660	15050	15050	15050	14970	425
239	20231116	152400	664305390	15000	15000	15000	15000	8
240	20231116	152300	664185390	15000	15000	15000	15000	0
241	20231116	152200	664185390	15000	15000	15000	15000	50
242	20231116	152100	663435390	15000	15050	15050	15000	19
243	20231116	152000	663150040	15050	15050	15050	15050	21
244	20231116	151900	662833990	15050	14980	15050	14970	354
245	20231116	151800	657532650	15010	14980	15010	14980	5
246	20231116	151700	657457690	15010	14980	15010	14980	296
247	20231116	151600	653020640	14990	14980	14990	14980	1122
248	20231116	151500	636202360	14980	14980	14980	14980	101
249	20231116	151400	634689380	14970	14970	14970	14970	164
250	20231116	151300	632234300	14970	14980	14980	14970	107
251	20231116	151200	630631710	14980	14980	14980	14980	106
252	20231116	151100	629043830	14980	14970	14980	14970	13
253	20231116	151000	628849180	14970	14980	14980	14970	116
254	20231116	150900	627112070	14980	14990	14990	14980	166
255	20231116	150800	624625290	14980	14980	14980	14980	35
256	20231116	150700	624100990	14990	14980	14990	14980	107
257	20231116	150600	622497130	14990	14980	14990	14980	27
258	20231116	150500	622092440	14980	14980	14980	14980	191
259	20231116	150400	619231260	14990	14980	14990	14980	9
260	20231116	150300	619096420	14980	14990	14990	14980	67
261	20231116	150200	618092750	14980	14980	14980	14980	423
262	20231116	150100	611756210	14980	14990	14990	14980	286
263	20231116	150000	607469130	14990	14990	15000	14990	50
264	20231116	145900	606719300	15000	15000	15000	15000	43
265	20231116	145800	606074300	15000	15000	15010	15000	20
266	20231116	145700	605774200	15010	15000	15010	15000	126
267	20231116	145600	603884000	15000	15010	15010	15000	7
268	20231116	145500	603778990	15000	15000	15000	15000	6
269	20231116	145400	603688990	15010	15010	15010	15010	10
270	20231116	145300	603538890	15010	15010	15010	15010	3
271	20231116	145200	603493860	14990	15000	15000	14990	20
272	20231116	145100	603194000	15000	14990	15000	14990	309
273	20231116	145000	598562020	14990	14990	14990	14990	6
274	20231116	144900	598472080	14990	14990	14990	14990	6
275	20231116	144800	598382140	14990	14990	14990	14990	37
276	20231116	144700	597827510	14990	14990	14990	14990	6
277	20231116	144600	597737570	15000	15000	15000	14980	4231
278	20231116	144500	534293690	15000	15000	15000	15000	306
279	20231116	144400	529703690	15000	15010	15010	15000	366
280	20231116	144300	524210090	15010	15020	15020	15010	7
281	20231116	144200	524105010	15020	15010	15020	15010	47
282	20231116	144100	523399480	15010	15010	15010	15010	1030
283	20231116	144000	507939180	15020	15020	15040	15020	204
284	20231116	143900	504875080	15030	15030	15030	15030	10
285	20231116	143800	504724780	15030	15030	15030	15030	319
286	20231116	143700	499930210	15030	15040	15040	15030	32
287	20231116	143600	499449110	15040	15030	15040	15030	27
288	20231116	143500	499043240	15020	15030	15030	15020	213
289	20231116	143400	495843890	15030	15030	15030	15030	292
290	20231116	143300	491455130	15030	15030	15030	15030	26
291	20231116	143200	491064350	15020	15030	15030	15020	48
292	20231116	143100	490343230	15020	15020	15020	15020	164
293	20231116	143000	487879950	15030	15020	15030	15010	1574
294	20231116	142900	464238570	15030	15030	15030	15030	10
295	20231116	142800	464088270	15020	15030	15030	15020	228
296	20231116	142700	460662710	15030	15030	15030	15020	24
297	20231116	142600	460302050	15030	15030	15040	15030	4
298	20231116	142500	460241910	15040	15030	15040	15030	26
299	20231116	142400	459851110	15030	15020	15030	15020	95
300	20231116	142300	458424100	15030	15030	15030	15030	62
301	20231116	142200	457492240	15030	15030	15030	15020	13
302	20231116	142100	457296910	15030	15030	15030	15030	26
303	20231116	142000	456906130	15030	15030	15030	15030	31
304	20231116	141900	456440200	15030	15030	15030	15030	50
305	20231116	141800	455688700	15020	15020	15020	15020	0
306	20231116	141700	455688700	15020	15020	15030	15020	33
307	20231116	141600	455192950	15020	15020	15020	15020	1
308	20231116	141500	455177930	15030	15030	15030	15030	0
309	20231116	141400	455177930	15030	15020	15030	15020	7
310	20231116	141300	455072780	15030	15030	15030	15030	0
311	20231116	141200	455072780	15030	15020	15030	15020	296
312	20231116	141100	450626530	15020	15020	15020	15020	8
313	20231116	141000	450506370	15020	15020	15020	15020	5
314	20231116	140900	450431270	15020	15020	15020	15020	10
315	20231116	140800	450281070	15010	15010	15010	15010	50
316	20231116	140700	449530570	15030	15030	15030	15030	2
317	20231116	140600	449500510	15030	15030	15030	15020	1742
318	20231116	140500	423330050	15050	15050	15050	15050	10
319	20231116	140400	423179550	15030	15030	15030	15030	38
320	20231116	140300	422608410	15050	15050	15050	15050	1
321	20231116	140200	422593360	15040	15040	15040	15040	3
322	20231116	140100	422548240	15040	15050	15050	15040	6
323	20231116	140000	422457990	15040	15040	15040	15040	857
324	20231116	135900	409568710	15050	15050	15050	15050	0
325	20231116	135800	409568710	15050	15050	15050	15050	0
326	20231116	135700	409568710	15050	15050	15050	15050	0
327	20231116	135600	409568710	15050	15050	15050	15050	50
328	20231116	135500	408816210	15060	15090	15090	15060	154
329	20231116	135400	406495470	15110	15110	15110	15110	0
330	20231116	135300	406495470	15110	15110	15110	15110	0
331	20231116	135200	406495470	15110	15110	15110	15110	0
332	20231116	135100	406495470	15110	15110	15110	15110	0
333	20231116	135000	406495470	15110	15110	15110	15110	0
334	20231116	134900	406495470	15110	15110	15110	15110	0
335	20231116	134800	406495470	15110	15110	15110	15110	1
336	20231116	134700	406480360	15040	15040	15040	15040	0
337	20231116	134600	406480360	15040	15040	15040	15040	0
338	20231116	134500	406480360	15040	15040	15040	15040	28
339	20231116	134400	406059240	15110	15110	15110	15110	1
340	20231116	134300	406044130	15040	15040	15040	15040	7
341	20231116	134200	405938850	15090	15090	15090	15090	20
342	20231116	134100	405637050	15110	15110	15110	15110	0
343	20231116	134000	405637050	15110	15110	15110	15110	0
344	20231116	133900	405637050	15110	15110	15110	15110	1
345	20231116	133800	405621940	15030	15080	15090	15030	452
346	20231116	133700	398818370	15080	15080	15080	15080	1
347	20231116	133600	398803290	15070	15070	15070	15070	0
348	20231116	133500	398803290	15070	15070	15070	15070	11
349	20231116	133400	398637520	15080	15090	15090	15080	8
350	20231116	133300	398516860	15110	15110	15110	15110	1
351	20231116	133200	398501750	15110	15110	15110	15110	0
352	20231116	133100	398501750	15110	15110	15110	15110	0
353	20231116	133000	398501750	15110	15110	15110	15110	5
354	20231116	132900	398426200	15110	15110	15110	15110	29
355	20231116	132800	397988010	15110	15110	15110	15110	1
356	20231116	132700	397972900	15070	15060	15070	15060	64
357	20231116	132600	397008970	15060	15070	15070	15060	17
358	20231116	132500	396752940	15060	15080	15080	15060	353
359	20231116	132400	391435600	15080	15080	15080	15080	16
360	20231116	132300	391194320	15090	15090	15090	15090	5
361	20231116	132200	391118870	15090	15090	15090	15090	0
362	20231116	132100	391118870	15090	15090	15090	15090	9
363	20231116	132000	390983060	15100	15100	15100	15100	1
364	20231116	131900	390967960	15080	15080	15080	15080	16
365	20231116	131800	390726680	15080	15080	15080	15080	100
366	20231116	131700	389218680	15110	15110	15110	15110	0
367	20231116	131600	389218680	15110	15110	15110	15110	7
368	20231116	131500	389112910	15080	15080	15080	15080	36
369	20231116	131400	388570030	15100	15130	15130	15100	56
370	20231116	131300	387724290	15140	15150	15150	15140	7
371	20231116	131200	387618260	15150	15150	15150	15150	3
372	20231116	131100	387572810	15150	15070	15150	15070	11
373	20231116	131000	387406400	15060	15060	15060	15060	0
374	20231116	130900	387406400	15060	15060	15060	15060	0
375	20231116	130800	387406400	15060	15060	15060	15060	0
376	20231116	130700	387406400	15060	15060	15060	15060	0
377	20231116	130600	387406400	15060	15060	15060	15060	28
378	20231116	130500	386984720	15150	15150	15150	15150	0
379	20231116	130400	386984720	15150	15080	15150	15080	500
380	20231116	130300	379429590	15080	15080	15080	15080	150
381	20231116	130200	377167590	15090	15090	15090	15090	10
382	20231116	130100	377016690	15090	15090	15090	15090	0
383	20231116	130000	377016690	15090	15090	15090	15090	1
384	20231116	125900	377001600	15060	15060	15060	15060	16
385	20231116	125800	376760640	15060	15060	15060	15060	6
386	20231116	125700	376670280	15090	15090	15090	15090	0
387	20231116	125600	376670280	15090	15090	15090	15090	0
388	20231116	125500	376670280	15090	15090	15090	15090	30
389	20231116	125400	376217580	15090	15090	15090	15090	50
390	20231116	125300	375463080	15090	15090	15090	15090	110
391	20231116	125200	373803180	15090	15090	15090	15090	0
392	20231116	125100	373803180	15090	15090	15090	15090	0
393	20231116	125000	373803180	15090	15050	15090	15030	367
394	20231116	124900	368282410	15100	15100	15100	15100	0
395	20231116	124800	368282410	15100	15100	15100	15100	1
396	20231116	124700	368267310	15100	15100	15100	15100	0
397	20231116	124600	368267310	15100	15100	15100	15100	0
398	20231116	124500	368267310	15100	15100	15100	15100	0
399	20231116	124400	368267310	15100	15100	15100	15100	0
400	20231116	124300	368267310	15100	15100	15100	15100	50
401	20231116	124200	367512310	15080	15100	15100	15080	13
402	20231116	124100	367316090	15100	15100	15100	15100	1
403	20231116	124000	367300990	15000	15040	15040	15000	1476
404	20231116	123900	345141990	15040	15100	15100	15040	5
405	20231116	123800	345066730	15110	15110	15110	15110	1
406	20231116	123700	345051620	15110	15110	15110	15110	6
407	20231116	123600	344960960	15120	15120	15120	15120	0
408	20231116	123500	344960960	15120	15120	15120	15120	1
409	20231116	123400	344945840	15030	15030	15030	15030	138
410	20231116	123300	342871700	15040	15040	15040	15040	229
411	20231116	123200	339427540	15050	15050	15050	15050	0
412	20231116	123100	339427540	15050	15060	15060	15050	1476
413	20231116	123000	317212520	15070	15070	15070	15070	66
414	20231116	122900	316217900	15140	15080	15140	15080	100
415	20231116	122800	314705700	15070	15070	15070	15070	0
416	20231116	122700	314705700	15070	15080	15080	15070	182
417	20231116	122600	311962850	15080	15080	15080	15080	0
418	20231116	122500	311962850	15080	15080	15080	15080	0
419	20231116	122400	311962850	15080	15080	15080	15080	0
420	20231116	122300	311962850	15080	15080	15080	15080	0
421	20231116	122200	311962850	15080	15080	15080	15080	62
422	20231116	122100	311027890	15140	15140	15140	15140	1
423	20231116	122000	311012750	15140	15140	15140	15140	0
424	20231116	121900	311012750	15140	15140	15140	15140	0
425	20231116	121800	311012750	15140	15140	15140	15140	0
426	20231116	121700	311012750	15140	15140	15140	15140	13
427	20231116	121600	310815930	15140	15140	15140	15140	1
428	20231116	121500	310800790	15090	15090	15090	15090	10
429	20231116	121400	310649890	15090	15090	15090	15090	79
430	20231116	121300	309457780	15100	15100	15100	15100	1
431	20231116	121200	309442680	15100	15100	15100	15100	15
432	20231116	121100	309216180	15100	15140	15140	15100	350
433	20231116	121000	303925900	15140	15140	15140	15140	0
434	20231116	120900	303925900	15140	15140	15140	15140	0
435	20231116	120800	303925900	15140	15140	15140	15140	1
436	20231116	120700	303910760	15140	15140	15140	15140	0
437	20231116	120600	303910760	15140	15140	15140	15140	1
438	20231116	120500	303895620	15100	15140	15140	15100	335
439	20231116	120400	298834480	15150	15150	15150	15150	0
440	20231116	120300	298834480	15150	15150	15150	15150	0
441	20231116	120200	298834480	15150	15150	15150	15150	11
442	20231116	120100	298667830	15150	15150	15150	15150	11
443	20231116	120000	298501180	15170	15170	15170	15170	0
444	20231116	115900	298501180	15170	15150	15170	15140	252
445	20231116	115800	294685730	15150	15150	15150	15150	0
446	20231116	115700	294685730	15150	15150	15150	15150	11
447	20231116	115600	294519080	15150	15150	15150	15150	99
448	20231116	115500	293019230	15150	15170	15170	15150	346
449	20231116	115400	287771240	15180	15180	15180	15180	0
450	20231116	115300	287771240	15180	15180	15180	15180	1
451	20231116	115200	287756060	15180	15180	15180	15180	1
452	20231116	115100	287740880	15190	15190	15190	15190	0
453	20231116	115000	287740880	15190	15190	15190	15190	1
454	20231116	114900	287725690	15190	15190	15190	15190	0
455	20231116	114800	287725690	15190	15190	15190	15190	0
456	20231116	114700	287725690	15190	15190	15190	15190	0
457	20231116	114600	287725690	15190	15170	15190	15170	2
458	20231116	114500	287695330	15170	15170	15170	15170	6
459	20231116	114400	287604310	15150	15170	15170	15150	14
460	20231116	114300	287391970	15170	15170	15170	15170	20
461	20231116	114200	287088570	15170	15150	15170	15150	203
462	20231116	114100	284013100	15170	15170	15170	15170	0
463	20231116	114000	284013100	15170	15170	15170	15170	1
464	20231116	113900	283997930	15180	15180	15180	15180	20
465	20231116	113800	283694330	15190	15190	15190	15190	500
466	20231116	113700	276099330	15150	15150	15150	15150	0
467	20231116	113600	276099330	15150	15150	15150	15150	453
468	20231116	113500	269236380	15150	15100	15150	15100	1088
469	20231116	113400	252782910	15100	15100	15100	15100	76
470	20231116	113300	251635310	15100	15110	15110	15100	2
471	20231116	113200	251605100	15110	15110	15110	15110	35
472	20231116	113100	251076250	15110	15110	15110	15110	103
473	20231116	113000	249519920	15090	15090	15090	15090	2
474	20231116	112900	249489740	15090	15090	15090	15090	15
475	20231116	112800	249263390	15090	15080	15090	15080	6
476	20231116	112700	249172900	15070	15070	15070	15070	2
477	20231116	112600	249142760	15070	15070	15070	15070	0
478	20231116	112500	249142760	15070	15060	15070	15060	30
479	20231116	112400	248690950	15050	15080	15080	15050	17
480	20231116	112300	248435070	15050	15050	15050	15050	1
481	20231116	112200	248420020	15110	15110	15110	15110	0
482	20231116	112100	248420020	15110	15040	15110	15040	11
483	20231116	112000	248254360	15040	15060	15060	15040	17
484	20231116	111900	247998440	15070	15070	15070	15070	9
485	20231116	111800	247862810	15090	15090	15090	15090	11
486	20231116	111700	247696820	15080	15080	15080	15080	0
487	20231116	111600	247696820	15080	15080	15080	15080	0
488	20231116	111500	247696820	15080	15080	15080	15080	2
489	20231116	111400	247666660	15060	15060	15060	15060	0
490	20231116	111300	247666660	15060	15060	15060	15060	0
491	20231116	111200	247666660	15060	15060	15060	15060	0
492	20231116	111100	247666660	15060	15060	15060	15060	149
493	20231116	111000	245422720	15060	15060	15060	15060	203
494	20231116	110900	242365540	15060	15060	15060	15060	0
495	20231116	110800	242365540	15060	15020	15060	15010	243
496	20231116	110700	238712000	15010	15100	15100	15010	2004
497	20231116	110600	208594540	15100	15120	15120	15100	11
498	20231116	110500	208428350	15120	15130	15130	15120	12
499	20231116	110400	208246880	15130	15130	15130	15130	2
500	20231116	110300	208216620	15140	15140	15140	15040	216
501	20231116	110200	204951750	15130	15130	15130	15130	0
502	20231116	110100	204951750	15130	15130	15130	15130	0
503	20231116	110000	204951750	15130	15130	15130	15130	0
504	20231116	105900	204951750	15130	15130	15140	15090	35
505	20231116	105800	204423300	15100	15100	15100	15100	286
506	20231116	105700	200104700	15100	15090	15100	15090	6
507	20231116	105600	200014110	15090	15090	15090	15050	1001
508	20231116	105500	184947120	15100	15070	15100	15070	42
509	20231116	105400	184314050	15050	15050	15050	15050	0
510	20231116	105300	184314050	15050	15050	15050	15050	0
511	20231116	105200	184314050	15050	15050	15050	15050	20
512	20231116	105100	184013050	15070	15070	15070	15070	1
513	20231116	105000	183997980	15090	15090	15090	15090	5
514	20231116	104900	183922530	15090	15050	15090	15050	368
515	20231116	104800	178383300	15100	15060	15100	15060	148
516	20231116	104700	176152650	15060	15060	15060	15060	100
517	20231116	104600	174646650	15060	15060	15060	15060	1
518	20231116	104500	174631590	15060	15060	15060	15060	0
519	20231116	104400	174631590	15060	15090	15090	15060	3
520	20231116	104300	174586370	15090	15040	15090	15040	28
521	20231116	104200	174164390	15040	15040	15040	15040	10
522	20231116	104100	174013990	15030	15030	15030	15030	103
523	20231116	104000	172465900	15090	15090	15090	15090	28
524	20231116	103900	172043380	15100	15100	15100	15100	1
525	20231116	103800	172028280	15010	15090	15090	15010	462
526	20231116	103700	165069660	15090	15090	15090	15090	53
527	20231116	103600	164269890	15090	15090	15090	15090	0
528	20231116	103500	164269890	15090	15090	15090	15090	28
529	20231116	103400	163847370	15090	15080	15090	15050	96
530	20231116	103300	162401190	15090	15100	15100	15090	325
531	20231116	103200	157494660	15110	15150	15150	15110	812
532	20231116	103100	145217390	15140	15150	15150	15140	121
533	20231116	103000	143385390	15150	15160	15170	15150	269
534	20231116	102900	139309180	15160	15160	15160	15160	72
535	20231116	102800	138217660	15160	15160	15160	15160	42
536	20231116	102700	137580940	15200	15200	15200	15200	2
537	20231116	102600	137550540	15200	15200	15200	15200	0
538	20231116	102500	137550540	15200	15140	15200	15130	311
539	20231116	102400	132840790	15140	15140	15140	15140	5
540	20231116	102300	132765090	15130	15150	15150	15130	66
541	20231116	102200	131765750	15150	15210	15210	15150	106
542	20231116	102100	130159610	15210	15210	15210	15210	0
543	20231116	102000	130159610	15210	15210	15210	15210	50
544	20231116	101900	129399110	15210	15230	15230	15130	738
545	20231116	101800	118219550	15230	15230	15230	15230	15
546	20231116	101700	117991100	15230	15210	15230	15150	89
547	20231116	101600	116637450	15150	15160	15160	15150	1000
548	20231116	101500	101487260	15150	15150	15150	15150	33
549	20231116	101400	100987310	15150	15150	15150	15150	0
550	20231116	101300	100987310	15150	15150	15150	15150	99
551	20231116	101200	99487460	15140	15160	15160	15140	1487
552	20231116	101100	76958990	15160	15230	15230	15160	11
553	20231116	101000	76791530	15230	15220	15230	15170	1876
554	20231116	100900	48270070	15220	15300	15300	15220	1313
555	20231116	100800	28232550	15400	15400	15400	15400	5
556	20231116	100700	28155550	15400	15390	15400	15390	10
557	20231116	100600	28001630	15400	15400	15400	15400	1
558	20231116	100500	27986230	15260	15260	15260	15260	10
559	20231116	100400	27833630	15370	15260	15370	15250	71
560	20231116	100300	26750650	15250	15250	15250	15250	52
561	20231116	100200	25957650	15250	15260	15260	15250	9
562	20231116	100100	25820370	15250	15250	15250	15250	1
563	20231116	100000	25805120	15250	15400	15400	15240	1678