KissMeData/051360/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192700	1805336580	16950	16950	16950	16950	1441
3	20231116	192600	1805336580	16950	16950	16950	16950	0
4	20231116	192500	1805336580	16950	16950	16950	16950	0
5	20231116	192400	1805336580	16950	16950	16950	16950	0
6	20231116	192300	1805336580	16950	16950	16950	16950	0
7	20231116	192200	1805336580	16950	16950	16950	16950	0
8	20231116	192100	1805336580	16950	16950	16950	16950	0
9	20231116	192000	1805336580	16950	16950	16950	16950	0
10	20231116	191900	1805336580	16950	16950	16950	16950	0
11	20231116	191800	1805336580	16950	16950	16950	16950	0
12	20231116	191700	1805336580	16950	16950	16950	16950	0
13	20231116	191600	1805336580	16950	16950	16950	16950	0
14	20231116	191500	1805336580	16950	16950	16950	16950	0
15	20231116	191400	1805336580	16950	16950	16950	16950	0
16	20231116	191300	1805336580	16950	16950	16950	16950	0
17	20231116	191200	1805336580	16950	16950	16950	16950	0
18	20231116	191100	1805336580	16950	16950	16950	16950	0
19	20231116	191000	1805336580	16950	16950	16950	16950	0
20	20231116	190900	1805336580	16950	16950	16950	16950	0
21	20231116	190800	1805336580	16950	16950	16950	16950	0
22	20231116	190700	1805336580	16950	16950	16950	16950	0
23	20231116	190600	1805336580	16950	16950	16950	16950	0
24	20231116	190500	1805336580	16950	16950	16950	16950	0
25	20231116	190400	1805336580	16950	16950	16950	16950	0
26	20231116	190300	1805336580	16950	16950	16950	16950	0
27	20231116	190200	1805336580	16950	16950	16950	16950	0
28	20231116	190100	1805336580	16950	16950	16950	16950	0
29	20231116	190000	1805336580	16950	16950	16950	16950	0
30	20231116	185900	1805336580	16950	16950	16950	16950	0
31	20231116	185800	1805336580	16950	16950	16950	16950	0
32	20231116	185700	1805336580	16950	16950	16950	16950	1441
33	20231116	185600	1805336580	16950	16950	16950	16950	0
34	20231116	185500	1805336580	16950	16950	16950	16950	0
35	20231116	185400	1805336580	16950	16950	16950	16950	0
36	20231116	185300	1805336580	16950	16950	16950	16950	0
37	20231116	185200	1805336580	16950	16950	16950	16950	0
38	20231116	185100	1805336580	16950	16950	16950	16950	0
39	20231116	185000	1805336580	16950	16950	16950	16950	0
40	20231116	184900	1805336580	16950	16950	16950	16950	0
41	20231116	184800	1805336580	16950	16950	16950	16950	0
42	20231116	184700	1805336580	16950	16950	16950	16950	0
43	20231116	184600	1805336580	16950	16950	16950	16950	0
44	20231116	184500	1805336580	16950	16950	16950	16950	0
45	20231116	184400	1805336580	16950	16950	16950	16950	0
46	20231116	184300	1805336580	16950	16950	16950	16950	0
47	20231116	184200	1805336580	16950	16950	16950	16950	0
48	20231116	184100	1805336580	16950	16950	16950	16950	0
49	20231116	184000	1805336580	16950	16950	16950	16950	0
50	20231116	183900	1805336580	16950	16950	16950	16950	0
51	20231116	183800	1805336580	16950	16950	16950	16950	0
52	20231116	183700	1805336580	16950	16950	16950	16950	0
53	20231116	183600	1805336580	16950	16950	16950	16950	0
54	20231116	183500	1805336580	16950	16950	16950	16950	0
55	20231116	183400	1805336580	16950	16950	16950	16950	0
56	20231116	183300	1805336580	16950	16950	16950	16950	0
57	20231116	183200	1805336580	16950	16950	16950	16950	0
58	20231116	183100	1805336580	16950	16950	16950	16950	0
59	20231116	183000	1805336580	16950	16950	16950	16950	0
60	20231116	182900	1805336580	16950	16950	16950	16950	0
61	20231116	182800	1805336580	16950	16950	16950	16950	0
62	20231116	182700	1805336580	16950	16950	16950	16950	1441
63	20231116	182600	1805336580	16950	16950	16950	16950	0
64	20231116	182500	1805336580	16950	16950	16950	16950	0
65	20231116	182400	1805336580	16950	16950	16950	16950	0
66	20231116	182300	1805336580	16950	16950	16950	16950	0
67	20231116	182200	1805336580	16950	16950	16950	16950	0
68	20231116	182100	1805336580	16950	16950	16950	16950	0
69	20231116	182000	1805336580	16950	16950	16950	16950	0
70	20231116	181900	1805336580	16950	16950	16950	16950	0
71	20231116	181800	1805336580	16950	16950	16950	16950	0
72	20231116	181700	1805336580	16950	16950	16950	16950	0
73	20231116	181600	1805336580	16950	16950	16950	16950	0
74	20231116	181500	1805336580	16950	16950	16950	16950	0
75	20231116	181400	1805336580	16950	16950	16950	16950	0
76	20231116	181300	1805336580	16950	16950	16950	16950	0
77	20231116	181200	1805336580	16950	16950	16950	16950	0
78	20231116	181100	1805336580	16950	16950	16950	16950	0
79	20231116	181000	1805336580	16950	16950	16950	16950	0
80	20231116	180900	1805336580	16950	16950	16950	16950	0
81	20231116	180800	1805336580	16950	16950	16950	16950	0
82	20231116	180700	1805336580	16950	16950	16950	16950	0
83	20231116	180600	1805336580	16950	16950	16950	16950	0
84	20231116	180500	1805336580	16950	16950	16950	16950	0
85	20231116	180400	1805336580	16950	16950	16950	16950	0
86	20231116	180300	1805336580	16950	16950	16950	16950	0
87	20231116	180200	1805336580	16950	16950	16950	16950	0
88	20231116	180100	1805336580	16950	16950	16950	16950	0
89	20231116	180000	1805336580	16950	16950	16950	16950	0
90	20231116	175900	1805336580	16950	16950	16950	16950	0
91	20231116	175800	1805336580	16950	16950	16950	16950	0
92	20231116	175700	1805336580	16950	16950	16950	16950	1441
93	20231116	175600	1805336580	16950	16950	16950	16950	0
94	20231116	175500	1805336580	16950	16950	16950	16950	0
95	20231116	175400	1805336580	16950	16950	16950	16950	0
96	20231116	175300	1805336580	16950	16950	16950	16950	0
97	20231116	175200	1805336580	16950	16950	16950	16950	0
98	20231116	175100	1805336580	16950	16950	16950	16950	0
99	20231116	175000	1805336580	16950	16950	16950	16950	0
100	20231116	174900	1805336580	16950	16950	16950	16950	0
101	20231116	174800	1805336580	16950	16950	16950	16950	0
102	20231116	174700	1805336580	16950	16950	16950	16950	0
103	20231116	174600	1805336580	16950	16950	16950	16950	0
104	20231116	174500	1805336580	16950	16950	16950	16950	0
105	20231116	174400	1805336580	16950	16950	16950	16950	0
106	20231116	174300	1805336580	16950	16950	16950	16950	0
107	20231116	174200	1805336580	16950	16950	16950	16950	0
108	20231116	174100	1805336580	16950	16950	16950	16950	0
109	20231116	174000	1805336580	16950	16950	16950	16950	0
110	20231116	173900	1805336580	16950	16950	16950	16950	0
111	20231116	173800	1805336580	16950	16950	16950	16950	0
112	20231116	173700	1805336580	16950	16950	16950	16950	0
113	20231116	173600	1805336580	16950	16950	16950	16950	0
114	20231116	173500	1805336580	16950	16950	16950	16950	0
115	20231116	173400	1805336580	16950	16950	16950	16950	0
116	20231116	173300	1805336580	16950	16950	16950	16950	0
117	20231116	173200	1805336580	16950	16950	16950	16950	0
118	20231116	173100	1805336580	16950	16950	16950	16950	0
119	20231116	173000	1805336580	16950	16950	16950	16950	0
120	20231116	172900	1805336580	16950	16950	16950	16950	0
121	20231116	172800	1805336580	16950	16950	16950	16950	0
122	20231116	172700	1805336580	16950	16950	16950	16950	1441
123	20231116	172600	1805336580	16950	16950	16950	16950	0
124	20231116	172500	1805336580	16950	16950	16950	16950	0
125	20231116	172400	1805336580	16950	16950	16950	16950	0
126	20231116	172300	1805336580	16950	16950	16950	16950	0
127	20231116	172200	1805336580	16950	16950	16950	16950	0
128	20231116	172100	1805336580	16950	16950	16950	16950	0
129	20231116	172000	1805336580	16950	16950	16950	16950	0
130	20231116	171900	1805336580	16950	16950	16950	16950	0
131	20231116	171800	1805336580	16950	16950	16950	16950	0
132	20231116	171700	1805336580	16950	16950	16950	16950	0
133	20231116	171600	1805336580	16950	16950	16950	16950	0
134	20231116	171500	1805336580	16950	16950	16950	16950	0
135	20231116	171400	1805336580	16950	16950	16950	16950	0
136	20231116	171300	1805336580	16950	16950	16950	16950	0
137	20231116	171200	1805336580	16950	16950	16950	16950	0
138	20231116	171100	1805336580	16950	16950	16950	16950	0
139	20231116	171000	1805336580	16950	16950	16950	16950	0
140	20231116	170900	1805336580	16950	16950	16950	16950	0
141	20231116	170800	1805336580	16950	16950	16950	16950	0
142	20231116	170700	1805336580	16950	16950	16950	16950	0
143	20231116	170600	1805336580	16950	16950	16950	16950	0
144	20231116	170500	1805336580	16950	16950	16950	16950	0
145	20231116	170400	1805336580	16950	16950	16950	16950	0
146	20231116	170300	1805336580	16950	16950	16950	16950	0
147	20231116	170200	1805336580	16950	16950	16950	16950	0
148	20231116	170100	1805336580	16950	16950	16950	16950	0
149	20231116	170000	1805336580	16950	16950	16950	16950	0
150	20231116	165900	1805336580	16950	16950	16950	16950	0
151	20231116	165800	1805336580	16950	16950	16950	16950	0
152	20231116	165700	1805336580	16950	16950	16950	16950	1441
153	20231116	165600	1805336580	16950	16950	16950	16950	0
154	20231116	165500	1805336580	16950	16950	16950	16950	0
155	20231116	165400	1805336580	16950	16950	16950	16950	0
156	20231116	165300	1805336580	16950	16950	16950	16950	0
157	20231116	165200	1805336580	16950	16950	16950	16950	0
158	20231116	165100	1805336580	16950	16950	16950	16950	0
159	20231116	165000	1805336580	16950	16950	16950	16950	0
160	20231116	164900	1805336580	16950	16950	16950	16950	0
161	20231116	164800	1805336580	16950	16950	16950	16950	0
162	20231116	164700	1805336580	16950	16950	16950	16950	0
163	20231116	164600	1805336580	16950	16950	16950	16950	0
164	20231116	164500	1805336580	16950	16950	16950	16950	0
165	20231116	164400	1805336580	16950	16950	16950	16950	0
166	20231116	164300	1805336580	16950	16950	16950	16950	0
167	20231116	164200	1805336580	16950	16950	16950	16950	0
168	20231116	164100	1805336580	16950	16950	16950	16950	0
169	20231116	164000	1805336580	16950	16950	16950	16950	0
170	20231116	163900	1805336580	16950	16950	16950	16950	0
171	20231116	163800	1805336580	16950	16950	16950	16950	0
172	20231116	163700	1805336580	16950	16950	16950	16950	0
173	20231116	163600	1805336580	16950	16950	16950	16950	0
174	20231116	163500	1805336580	16950	16950	16950	16950	0
175	20231116	163400	1805336580	16950	16950	16950	16950	0
176	20231116	163300	1805336580	16950	16950	16950	16950	0
177	20231116	163200	1805336580	16950	16950	16950	16950	0
178	20231116	163100	1805336580	16950	16950	16950	16950	0
179	20231116	163000	1805336580	16950	16950	16950	16950	1441
180	20231116	162900	1780911630	16940	16940	16940	16940	0
181	20231116	162800	1780911630	16940	16940	16940	16940	0
182	20231116	162700	1780911630	16940	16940	16940	16940	0
183	20231116	162600	1780911630	16940	16940	16940	16940	0
184	20231116	162500	1780911630	16940	16940	16940	16940	0
185	20231116	162400	1780911630	16940	16940	16940	16940	0
186	20231116	162300	1780911630	16940	16940	16940	16940	0
187	20231116	162200	1780911630	16940	16940	16940	16940	0
188	20231116	162100	1780911630	16940	16940	16940	16940	0
189	20231116	162000	1780911630	16940	16940	16940	16940	0
190	20231116	161900	1780911630	16940	16950	16950	16940	56
191	20231116	161800	1779962980	16950	16960	16960	16950	916
192	20231116	161700	1764436190	16980	16980	16980	16980	29
193	20231116	161600	1763943770	16980	16970	16980	16970	131
194	20231116	161500	1761720430	16970	16940	16970	16940	356
195	20231116	161400	1755686750	16940	16940	16950	16940	663
196	20231116	161300	1744450690	16940	16950	16950	16930	547
197	20231116	161200	1735180190	16950	16950	16950	16940	739
198	20231116	161100	1722657010	16950	16970	16980	16950	1978
199	20231116	161000	1689125050	16970	16970	16970	16970	2
200	20231116	160900	1689091110	16960	16990	16990	16960	425
201	20231116	160800	1681881050	17000	17030	17030	16990	285
202	20231116	160700	1677035290	17030	17040	17040	17030	115
203	20231116	160600	1675076150	17030	17040	17040	17030	76
204	20231116	160500	1673781160	17050	17000	17050	17000	343
205	20231116	160400	1667948240	17000	16980	17000	16980	218
206	20231116	160300	1664244200	16980	16980	16980	16980	155
207	20231116	160200	1661612300	16980	16970	16980	16970	184
208	20231116	160100	1658488360	16970	16970	16980	16970	167
209	20231116	160000	1655654080	16960	16960	16960	16960	6
210	20231116	155900	1655552320	16950	16960	16970	16950	886
211	20231116	155800	1640527630	16970	16970	16970	16960	125
212	20231116	155700	1638406990	16970	16970	16970	16970	28
213	20231116	155600	1637931830	16970	16950	16970	16950	135
214	20231116	155500	1635643070	16950	16950	16950	16950	289
215	20231116	155400	1630744520	16950	16950	16950	16950	150
216	20231116	155300	1628202020	16950	16950	16950	16950	220
217	20231116	155200	1624473020	16950	16940	16950	16940	362
218	20231116	155100	1618339530	16940	16950	16950	16940	98
219	20231116	155000	1616678490	16940	16940	16950	16940	319
220	20231116	154900	1611272780	16950	16950	16950	16950	191
221	20231116	154800	1608035330	16950	16960	16960	16940	556
222	20231116	154700	1598611050	16950	16930	16950	16930	52
223	20231116	154600	1597730570	16930	16920	16930	16920	217
224	20231116	154500	1594058900	16910	16970	16970	16910	1046
225	20231116	154400	1576328880	16960	16970	16970	16960	102
226	20231116	154300	1574598940	16970	16970	16970	16970	175
227	20231116	154200	1571629190	16980	16980	16980	16980	5
228	20231116	154100	1571544290	16970	16970	16970	16970	14
229	20231116	154000	1571306710	16970	16970	16980	16970	42
230	20231116	153900	1570593950	16970	16970	16970	16970	44
231	20231116	153800	1569847270	16980	16980	16980	16980	503
232	20231116	153700	1561306330	16980	16980	16980	16980	43
233	20231116	153600	1560576190	16980	16970	16980	16960	135
234	20231116	153500	1558285360	16980	16990	16990	16980	35
235	20231116	153400	1557690730	16990	17000	17000	16990	207
236	20231116	153300	1554173440	17010	17010	17010	17010	50
237	20231116	153200	1553322940	17010	17000	17010	17000	200
238	20231116	153100	1549922030	17000	17000	17000	17000	285
239	20231116	153000	1545077030	16990	16990	16990	16990	193
240	20231116	152900	1541797960	16990	16990	16990	16990	37
241	20231116	152800	1541169330	16990	16990	16990	16990	38
242	20231116	152700	1540523710	16950	16940	16950	16940	1393
243	20231116	152600	1516912370	16950	16940	16950	16940	352
244	20231116	152500	1510948110	16950	16950	16950	16950	262
245	20231116	152400	1506507210	16950	16950	16950	16940	281
246	20231116	152300	1501744460	16950	16940	16950	16940	279
247	20231116	152200	1497016500	16930	16930	16930	16930	210
248	20231116	152100	1493461200	16940	16940	16940	16940	188
249	20231116	152000	1490276480	16940	16940	16940	16930	235
250	20231116	151900	1486296070	16930	16940	16940	16930	112
251	20231116	151800	1484399790	16930	16930	16940	16930	218
252	20231116	151700	1480707280	16930	16940	16940	16930	306
253	20231116	151600	1475525250	16940	16940	16940	16940	1629
254	20231116	151500	1447929990	16940	16940	16940	16940	97
255	20231116	151400	1446286810	16940	16940	16940	16940	241
256	20231116	151300	1442204270	16940	16930	16940	16930	420
257	20231116	151200	1435092770	16930	16930	16930	16930	171
258	20231116	151100	1432197740	16930	16920	16930	16920	341
259	20231116	151000	1426425040	16920	16910	16920	16910	86
260	20231116	150900	1424969930	16910	16920	16920	16910	398
261	20231116	150800	1418238860	16930	16930	16930	16930	357
262	20231116	150700	1412194850	16930	16920	16930	16920	183
263	20231116	150600	1409098010	16910	16910	16910	16910	162
264	20231116	150500	1406358590	16890	16940	16940	16880	3425
265	20231116	150400	1348445750	16950	16950	16950	16940	508
266	20231116	150300	1339835550	16950	16950	16950	16950	279
267	20231116	150200	1335106500	16950	16940	16950	16940	333
268	20231116	150100	1329462730	16950	16990	17000	16940	2674
269	20231116	150000	1284139730	16990	16980	16990	16980	251
270	20231116	145900	1279875700	16980	16980	16980	16980	2
271	20231116	145800	1279841740	16980	16980	16990	16980	244
272	20231116	145700	1275698610	16990	16990	16990	16980	49
273	20231116	145600	1274866150	17000	17000	17000	17000	5
274	20231116	145500	1274781150	17000	16960	17000	16960	451
275	20231116	145400	1267129550	16950	16950	16950	16950	497
276	20231116	145300	1258705400	16950	16980	16980	16950	992
277	20231116	145200	1241886540	16990	17030	17030	16980	1095
278	20231116	145100	1223268730	17010	17030	17030	17010	262
279	20231116	145000	1218810620	17030	17020	17030	17020	7
280	20231116	144900	1218691470	17040	17030	17040	17030	183
281	20231116	144800	1215573860	17020	17040	17040	17020	236
282	20231116	144700	1211555160	17040	17040	17040	17040	45
283	20231116	144600	1210788360	17040	17040	17040	17040	4
284	20231116	144500	1210720200	17040	17030	17050	17030	113
285	20231116	144400	1208795470	17020	17020	17030	17020	29
286	20231116	144300	1208301820	17020	17020	17030	17020	23
287	20231116	144200	1207910350	17030	17040	17040	17030	86
288	20231116	144100	1206445760	17040	17030	17040	17030	577
289	20231116	144000	1196614700	17040	17030	17040	17030	40
290	20231116	143900	1195933480	17030	17040	17040	17030	739
291	20231116	143800	1183340930	17050	17050	17050	17050	171
292	20231116	143700	1180425380	17050	17050	17050	17050	95
293	20231116	143600	1178805630	17050	17050	17050	17050	55
294	20231116	143500	1177867880	17050	17050	17050	17050	34
295	20231116	143400	1177288180	17050	17050	17050	17050	30
296	20231116	143300	1176776680	17040	17040	17040	17040	53
297	20231116	143200	1175873560	17040	17040	17040	17040	46
298	20231116	143100	1175089720	17050	17030	17050	17030	50
299	20231116	143000	1174237290	17040	17030	17060	17030	161
300	20231116	142900	1171493580	16990	17000	17060	16990	1393
301	20231116	142800	1147801960	16990	16970	16990	16970	1044
302	20231116	142700	1130076940	16970	16970	16970	16970	80
303	20231116	142600	1128719340	16970	16970	16970	16960	204
304	20231116	142500	1125257490	16970	16960	16970	16960	410
305	20231116	142400	1118303860	16970	16970	16970	16970	73
306	20231116	142300	1117065050	16970	16960	16970	16960	83
307	20231116	142200	1115656940	16970	16970	16970	16970	36
308	20231116	142100	1115046020	16970	16960	16970	16960	512
309	20231116	142000	1106362480	16960	16960	16960	16960	5
310	20231116	141900	1106277680	16960	16960	16960	16960	1
311	20231116	141800	1106260720	16970	16960	16970	16960	9
312	20231116	141700	1106108060	16960	16940	16960	16940	473
313	20231116	141600	1098094300	16930	16930	16930	16930	0
314	20231116	141500	1098094300	16930	16930	16930	16930	86
315	20231116	141400	1096638320	16920	16920	16920	16920	14
316	20231116	141300	1096401440	16920	16910	16920	16910	224
317	20231116	141200	1092612990	16910	16910	16910	16910	0
318	20231116	141100	1092612990	16910	16900	16910	16900	49
319	20231116	141000	1091784460	16910	16910	16910	16910	2
320	20231116	140900	1091750640	16900	16900	16900	16900	98
321	20231116	140800	1090094440	16900	16890	16900	16890	112
322	20231116	140700	1088202390	16900	16900	16900	16900	118
323	20231116	140600	1086208190	16900	16890	16900	16890	120
324	20231116	140500	1084181370	16900	16920	16920	16900	236
325	20231116	140400	1080191210	16920	16960	16960	16920	2442
326	20231116	140300	1038799360	16970	16970	16970	16970	2
327	20231116	140200	1038765420	16960	16960	16960	16960	0
328	20231116	140100	1038765420	16960	16960	16970	16960	58
329	20231116	140000	1037781730	16970	16960	16970	16960	15
330	20231116	135900	1037527220	16960	16960	16970	16960	5
331	20231116	135800	1037442400	16960	16960	16960	16960	11
332	20231116	135700	1037255840	16960	16960	16960	16960	63
333	20231116	135600	1036187360	16960	16960	16960	16960	50
334	20231116	135500	1035339360	16960	16970	16970	16960	57
335	20231116	135400	1034372580	16970	16960	16980	16960	131
336	20231116	135300	1032150390	16950	16930	16950	16930	1006
337	20231116	135200	1015109800	16920	16900	16920	16900	643
338	20231116	135100	1004243080	16900	16900	16900	16900	2
339	20231116	135000	1004209280	16900	16890	16900	16890	703
340	20231116	134900	992334340	16880	16880	16880	16880	79
341	20231116	134800	991000820	16880	16890	16890	16880	171
342	20231116	134700	988114180	16880	16880	16880	16880	0
343	20231116	134600	988114180	16880	16890	16890	16880	89
344	20231116	134500	986611820	16890	16880	16890	16870	638
345	20231116	134400	975845630	16880	16890	16900	16880	286
346	20231116	134300	971016000	16880	16920	16920	16880	670
347	20231116	134200	959691940	16920	16920	16920	16920	60
348	20231116	134100	958676740	16920	16930	16930	16910	441
349	20231116	134000	951215010	16930	16940	16940	16930	115
350	20231116	133900	949267360	16930	16920	16930	16920	6
351	20231116	133800	949165830	16900	16910	16910	16900	212
352	20231116	133700	945581910	16930	16950	16950	16930	464
353	20231116	133600	937721280	16950	16920	16950	16920	100
354	20231116	133500	936027340	16940	16930	16940	16930	360
355	20231116	133400	929931900	16940	16930	16940	16930	99
356	20231116	133300	928255260	16930	16920	16930	16910	341
357	20231116	133200	922488060	16920	16920	16920	16920	2
358	20231116	133100	922454220	16950	16930	16960	16930	602
359	20231116	133000	912258530	16930	16900	16930	16900	125
360	20231116	132900	910143860	16900	16900	16910	16900	61
361	20231116	132800	909112780	16890	16880	16890	16860	251
362	20231116	132700	904875690	16880	16880	16880	16880	0
363	20231116	132600	904875690	16880	16870	16890	16870	40
364	20231116	132500	904200180	16880	16900	16920	16880	297
365	20231116	132400	899179940	16920	16910	16920	16910	37
366	20231116	132300	898554210	16880	16850	16880	16850	339
367	20231116	132200	892839900	16840	16840	16840	16840	0
368	20231116	132100	892839900	16840	16830	16840	16830	57
369	20231116	132000	891880510	16830	16830	16830	16830	0
370	20231116	131900	891880510	16830	16840	16840	16830	11
371	20231116	131800	891695370	16830	16840	16840	16830	3
372	20231116	131700	891644860	16830	16840	16840	16830	100
373	20231116	131600	889961840	16860	16870	16870	16860	4
374	20231116	131500	889894390	16860	16860	16860	16860	0
375	20231116	131400	889894390	16860	16860	16860	16860	3
376	20231116	131300	889843810	16850	16850	16850	16850	26
377	20231116	131200	889405710	16860	16860	16860	16860	0
378	20231116	131100	889405710	16860	16830	16860	16830	1035
379	20231116	131000	871974290	16820	16820	16820	16820	123
380	20231116	130900	869905430	16810	16800	16810	16800	811
381	20231116	130800	856272580	16810	16810	16810	16800	51
382	20231116	130700	855415750	16800	16800	16800	16800	10
383	20231116	130600	855247750	16800	16810	16810	16800	17
384	20231116	130500	854962060	16810	16810	16810	16810	20
385	20231116	130400	854625860	16810	16810	16810	16810	20
386	20231116	130300	854289660	16800	16810	16810	16800	7
387	20231116	130200	854172000	16810	16810	16810	16810	298
388	20231116	130100	849162620	16820	16820	16820	16820	16
389	20231116	130000	848893500	16820	16820	16830	16820	466
390	20231116	125900	841055360	16830	16840	16840	16830	1344
391	20231116	125800	818435520	16840	16840	16840	16840	12
392	20231116	125700	818233440	16840	16830	16840	16830	22
393	20231116	125600	817863160	16830	16830	16830	16830	26
394	20231116	125500	817425580	16840	16840	16840	16830	91
395	20231116	125400	815893270	16840	16840	16840	16840	122
396	20231116	125300	813838790	16840	16840	16840	16840	8
397	20231116	125200	813704070	16840	16840	16850	16840	22
398	20231116	125100	813333580	16840	16850	16850	16830	194
399	20231116	125000	810066740	16840	16850	16850	16840	15
400	20231116	124900	809814130	16840	16850	16850	16840	21
401	20231116	124800	809460480	16860	16890	16890	16860	309
402	20231116	124700	804247220	16880	16880	16880	16880	111
403	20231116	124600	802373540	16880	16880	16880	16880	6
404	20231116	124500	802272260	16900	16900	16900	16900	99
405	20231116	124400	800599160	16900	16830	16900	16830	983
406	20231116	124300	784033170	16830	16830	16830	16830	20
407	20231116	124200	783696570	16830	16840	16840	16830	37
408	20231116	124100	783073500	16840	16840	16840	16840	125
409	20231116	124000	780968500	16830	16810	16830	16810	140
410	20231116	123900	778612700	16820	16820	16820	16810	10
411	20231116	123800	778444560	16820	16820	16820	16820	2
412	20231116	123700	778410920	16810	16810	16810	16810	45
413	20231116	123600	777654470	16800	16790	16810	16790	14
414	20231116	123500	777419260	16790	16790	16790	16790	0
415	20231116	123400	777419260	16790	16790	16790	16790	0
416	20231116	123300	777419260	16790	16790	16790	16770	824
417	20231116	123200	763592100	16790	16790	16790	16790	19
418	20231116	123100	763273090	16790	16770	16790	16770	575
419	20231116	123000	753629620	16760	16760	16760	16760	6
420	20231116	122900	753529060	16770	16760	16770	16760	103
421	20231116	122800	751802760	16760	16760	16760	16760	201
422	20231116	122700	748434000	16760	16750	16760	16750	40
423	20231116	122600	747763660	16760	16760	16760	16760	130
424	20231116	122500	745584860	16770	16760	16770	16760	24
425	20231116	122400	745182590	16760	16760	16760	16760	147
426	20231116	122300	742718870	16760	16760	16760	16760	48
427	20231116	122200	741914390	16770	16760	16770	16760	424
428	20231116	122100	734804190	16760	16760	16760	16760	155
429	20231116	122000	732206390	16760	16770	16770	16760	252
430	20231116	121900	727980830	16780	16770	16780	16770	223
431	20231116	121800	724241020	16770	16780	16780	16770	100
432	20231116	121700	722563650	16770	16770	16770	16770	102
433	20231116	121600	720853110	16770	16770	16770	16770	81
434	20231116	121500	719494740	16770	16770	16770	16770	23
435	20231116	121400	719109030	16780	16770	16790	16770	113
436	20231116	121300	717213150	16780	16780	16780	16780	456
437	20231116	121200	709561470	16790	16790	16790	16790	4
438	20231116	121100	709494310	16790	16790	16790	16790	280
439	20231116	121000	704793110	16800	16800	16800	16790	186
440	20231116	120900	701669280	16800	16790	16800	16790	62
441	20231116	120800	700627820	16800	16820	16820	16800	1091
442	20231116	120700	682290630	16830	16830	16840	16830	187
443	20231116	120600	679142950	16840	16830	16840	16830	16
444	20231116	120500	678873570	16830	16830	16830	16830	7
445	20231116	120400	678755760	16840	16830	16840	16830	101
446	20231116	120300	677055920	16820	16820	16820	16810	167
447	20231116	120200	674247040	16810	16810	16820	16800	35
448	20231116	120100	673658780	16820	16820	16820	16820	150
449	20231116	120000	671135780	16820	16810	16820	16810	108
450	20231116	115900	669319710	16820	16800	16820	16800	208
451	20231116	115800	665824690	16790	16790	16800	16790	885
452	20231116	115700	650958260	16800	16810	16810	16800	556
453	20231116	115600	641615500	16810	16810	16810	16810	0
454	20231116	115500	641615500	16810	16840	16850	16810	1123
455	20231116	115400	622722060	16840	16840	16840	16840	16
456	20231116	115300	622452620	16850	16850	16860	16850	335
457	20231116	115200	616806860	16850	16870	16870	16850	364
458	20231116	115100	610670790	16870	16960	16960	16870	6351
459	20231116	115000	503286620	16990	16970	16990	16970	500
460	20231116	114900	494798300	16940	16940	16940	16940	0
461	20231116	114800	494798300	16940	16950	16960	16940	1056
462	20231116	114700	476897320	16940	16940	16940	16940	7
463	20231116	114600	476778740	16940	16940	16940	16940	562
464	20231116	114500	467258460	16950	16950	16950	16950	0
465	20231116	114400	467258460	16950	16950	16960	16950	319
466	20231116	114300	461851390	16960	16970	16970	16960	37
467	20231116	114200	461223860	16950	16950	16950	16950	0
468	20231116	114100	461223860	16950	16960	16960	16950	46
469	20231116	114000	460444140	16950	16950	16950	16950	6
470	20231116	113900	460342440	16950	16960	16960	16950	100
471	20231116	113800	458647220	16960	16970	16970	16950	575
472	20231116	113700	448897770	16970	16980	16980	16970	150
473	20231116	113600	446352100	16980	16980	16980	16980	297
474	20231116	113500	441309040	16980	16980	16980	16980	21
475	20231116	113400	440952460	16980	16990	16990	16980	7
476	20231116	113300	440833590	16990	16990	16990	16990	1
477	20231116	113200	440816600	16970	16970	16970	16970	0
478	20231116	113100	440816600	16970	16980	16980	16970	17
479	20231116	113000	440528090	16970	16970	16970	16970	0
480	20231116	112900	440528090	16970	16970	16970	16970	1
481	20231116	112800	440511120	16970	17000	17000	16970	130
482	20231116	112700	438302670	16990	16990	16990	16990	7
483	20231116	112600	438183740	17010	17010	17010	17010	0
484	20231116	112500	438183740	17010	17010	17010	17010	124
485	20231116	112400	436074500	16990	16990	16990	16990	0
486	20231116	112300	436074500	16990	16990	16990	16990	12
487	20231116	112200	435870620	16980	16980	16980	16970	179
488	20231116	112100	432831260	16960	16960	16970	16960	119
489	20231116	112000	430812600	16950	16950	16950	16950	1
490	20231116	111900	430795650	16970	16950	16970	16950	8
491	20231116	111800	430660010	16960	16960	16960	16960	5
492	20231116	111700	430575210	16960	16960	16960	16960	38
493	20231116	111600	429930730	16960	16960	16960	16960	58
494	20231116	111500	428947050	16960	16960	16960	16950	71
495	20231116	111400	427742920	16960	16950	16960	16950	64
496	20231116	111300	426658100	16950	16950	16950	16950	0
497	20231116	111200	426658100	16950	16950	16950	16950	6
498	20231116	111100	426556400	16950	16960	16960	16950	3
499	20231116	111000	426505540	16950	16950	16950	16950	41
500	20231116	110900	425810590	16960	16990	17010	16960	426
501	20231116	110800	418566140	16960	16960	16970	16960	15
502	20231116	110700	418311630	16970	16960	16970	16960	83
503	20231116	110600	416903130	16970	16960	16970	16960	8
504	20231116	110500	416767430	16960	16960	16960	16960	80
505	20231116	110400	415410630	16960	16960	16960	16960	20
506	20231116	110300	415071430	16960	16950	16960	16950	8
507	20231116	110200	414935810	16950	16990	16990	16950	22
508	20231116	110100	414562170	17000	17000	17000	17000	19
509	20231116	110000	414239170	17010	17010	17010	17010	3
510	20231116	105900	414188140	17000	17020	17020	17000	234
511	20231116	105800	410208150	17010	17020	17020	17010	21
512	20231116	105700	409850800	17010	17000	17010	17000	456
513	20231116	105600	402096740	17000	17000	17000	17000	2
514	20231116	105500	402062740	17000	17000	17000	17000	0
515	20231116	105400	402062740	17000	16990	17000	16990	28
516	20231116	105300	401586860	16990	16980	16990	16980	774
517	20231116	105200	388436820	16950	16950	16950	16950	81
518	20231116	105100	387063870	16940	16990	17020	16940	460
519	20231116	105000	379255000	16990	17010	17010	16990	101
520	20231116	104900	377538610	17010	16990	17010	16990	252
521	20231116	104800	373255930	16990	17010	17010	16990	104
522	20231116	104700	371487920	17020	17020	17020	17020	111
523	20231116	104600	369598700	17020	16990	17020	16990	113
524	20231116	104500	367675500	17020	17020	17020	17020	24
525	20231116	104400	367267020	17020	17030	17040	16960	130
526	20231116	104300	365053100	16980	16950	16980	16950	481
527	20231116	104200	356888790	16950	16910	16950	16910	457
528	20231116	104100	349154030	16910	16920	16920	16910	228
529	20231116	104000	345296980	16920	16930	16940	16910	676
530	20231116	103900	333860290	16940	16940	16940	16940	219
531	20231116	103800	330150430	16940	16940	16940	16930	269
532	20231116	103700	325593680	16940	16980	16980	16940	1246
533	20231116	103600	304468840	16990	16990	17000	16990	126
534	20231116	103500	302327850	17000	17050	17050	17000	382
535	20231116	103400	295831380	17050	17060	17060	17030	704
536	20231116	103300	283829910	17070	17070	17070	17060	206
537	20231116	103200	280313510	17060	17070	17070	17060	39
538	20231116	103100	279648120	17070	17070	17070	17070	24
539	20231116	103000	279238440	17050	17050	17050	17050	2
540	20231116	102900	279204340	17040	17200	17200	17040	3142
541	20231116	102800	225286270	17200	17200	17200	17200	0
542	20231116	102700	225286270	17200	17200	17200	17200	100
543	20231116	102600	223566270	17200	17210	17210	17200	442
544	20231116	102500	215960850	17240	17200	17250	17190	205
545	20231116	102400	212435600	17200	17190	17200	17190	184
546	20231116	102300	209271440	17190	17190	17190	17180	142
547	20231116	102200	206830470	17180	17170	17180	17170	95
548	20231116	102100	205198400	17150	17150	17150	17150	0
549	20231116	102000	205198400	17150	17150	17150	17150	60
550	20231116	101900	204169400	17180	17160	17180	17160	627
551	20231116	101800	193399510	17120	17120	17180	17120	338
552	20231116	101700	187603150	17130	17140	17140	17130	346
553	20231116	101600	181675160	17140	17140	17140	17140	368
554	20231116	101500	175367640	17140	17150	17150	17140	948
555	20231116	101400	159118460	17200	17140	17200	17140	556
556	20231116	101300	149588560	17200	17270	17270	17200	658
557	20231116	101200	138265720	17220	17270	17270	17210	940
558	20231116	101100	122079000	17240	17240	17240	17240	50
559	20231116	101000	121217000	17250	17380	17390	17250	727
560	20231116	100900	108640280	17290	17400	17410	17290	1467
561	20231116	100800	83171710	17400	17390	17420	17390	734
562	20231116	100700	70393200	17380	17360	17380	17360	26
563	20231116	100600	69941380	17370	17300	17370	17290	1431
564	20231116	100500	45166220	17310	17210	17310	17210	716
565	20231116	100400	32813170	17120	17220	17220	17120	70
566	20231116	100300	31614670	17220	17010	17250	17010	153
567	20231116	100200	28991480	17000	17010	17020	16810	504
568	20231116	100100	20446780	17010	17260	17270	17010	505
569	20231116	100000	11774170	17150	17280	17280	17150	682