KissMeData/084730/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195300	985583030	15610	15610	15610	15610	4470
3	20231117	195200	985583030	15610	15610	15610	15610	0
4	20231117	195100	985583030	15610	15610	15610	15610	0
5	20231117	195000	985583030	15610	15610	15610	15610	0
6	20231117	194900	985583030	15610	15610	15610	15610	0
7	20231117	194800	985583030	15610	15610	15610	15610	0
8	20231117	194700	985583030	15610	15610	15610	15610	0
9	20231117	194600	985583030	15610	15610	15610	15610	0
10	20231117	194500	985583030	15610	15610	15610	15610	0
11	20231117	194400	985583030	15610	15610	15610	15610	0
12	20231117	194300	985583030	15610	15610	15610	15610	0
13	20231117	194200	985583030	15610	15610	15610	15610	0
14	20231117	194100	985583030	15610	15610	15610	15610	0
15	20231117	194000	985583030	15610	15610	15610	15610	0
16	20231117	193900	985583030	15610	15610	15610	15610	0
17	20231117	193800	985583030	15610	15610	15610	15610	0
18	20231117	193700	985583030	15610	15610	15610	15610	0
19	20231117	193600	985583030	15610	15610	15610	15610	0
20	20231117	193500	985583030	15610	15610	15610	15610	0
21	20231117	193400	985583030	15610	15610	15610	15610	0
22	20231117	193300	985583030	15610	15610	15610	15610	0
23	20231117	193200	985583030	15610	15610	15610	15610	0
24	20231117	193100	985583030	15610	15610	15610	15610	0
25	20231117	193000	985583030	15610	15610	15610	15610	0
26	20231117	192900	985583030	15610	15610	15610	15610	0
27	20231117	192800	985583030	15610	15610	15610	15610	0
28	20231117	192700	985583030	15610	15610	15610	15610	0
29	20231117	192600	985583030	15610	15610	15610	15610	0
30	20231117	192500	985583030	15610	15610	15610	15610	0
31	20231117	192400	985583030	15610	15610	15610	15610	0
32	20231117	192300	985583030	15610	15610	15610	15610	4470
33	20231117	192200	985583030	15610	15610	15610	15610	0
34	20231117	192100	985583030	15610	15610	15610	15610	0
35	20231117	192000	985583030	15610	15610	15610	15610	0
36	20231117	191900	985583030	15610	15610	15610	15610	0
37	20231117	191800	985583030	15610	15610	15610	15610	0
38	20231117	191700	985583030	15610	15610	15610	15610	0
39	20231117	191600	985583030	15610	15610	15610	15610	0
40	20231117	191500	985583030	15610	15610	15610	15610	0
41	20231117	191400	985583030	15610	15610	15610	15610	0
42	20231117	191300	985583030	15610	15610	15610	15610	0
43	20231117	191200	985583030	15610	15610	15610	15610	0
44	20231117	191100	985583030	15610	15610	15610	15610	0
45	20231117	191000	985583030	15610	15610	15610	15610	0
46	20231117	190900	985583030	15610	15610	15610	15610	0
47	20231117	190800	985583030	15610	15610	15610	15610	0
48	20231117	190700	985583030	15610	15610	15610	15610	0
49	20231117	190600	985583030	15610	15610	15610	15610	0
50	20231117	190500	985583030	15610	15610	15610	15610	0
51	20231117	190400	985583030	15610	15610	15610	15610	0
52	20231117	190300	985583030	15610	15610	15610	15610	0
53	20231117	190200	985583030	15610	15610	15610	15610	0
54	20231117	190100	985583030	15610	15610	15610	15610	0
55	20231117	190000	985583030	15610	15610	15610	15610	0
56	20231117	185900	985583030	15610	15610	15610	15610	0
57	20231117	185800	985583030	15610	15610	15610	15610	0
58	20231117	185700	985583030	15610	15610	15610	15610	0
59	20231117	185600	985583030	15610	15610	15610	15610	0
60	20231117	185500	985583030	15610	15610	15610	15610	0
61	20231117	185400	985583030	15610	15610	15610	15610	0
62	20231117	185300	985583030	15610	15610	15610	15610	4470
63	20231117	185200	985583030	15610	15610	15610	15610	0
64	20231117	185100	985583030	15610	15610	15610	15610	0
65	20231117	185000	985583030	15610	15610	15610	15610	0
66	20231117	184900	985583030	15610	15610	15610	15610	0
67	20231117	184800	985583030	15610	15610	15610	15610	0
68	20231117	184700	985583030	15610	15610	15610	15610	0
69	20231117	184600	985583030	15610	15610	15610	15610	0
70	20231117	184500	985583030	15610	15610	15610	15610	0
71	20231117	184400	985583030	15610	15610	15610	15610	0
72	20231117	184300	985583030	15610	15610	15610	15610	0
73	20231117	184200	985583030	15610	15610	15610	15610	0
74	20231117	184100	985583030	15610	15610	15610	15610	0
75	20231117	184000	985583030	15610	15610	15610	15610	0
76	20231117	183900	985583030	15610	15610	15610	15610	0
77	20231117	183800	985583030	15610	15610	15610	15610	0
78	20231117	183700	985583030	15610	15610	15610	15610	0
79	20231117	183600	985583030	15610	15610	15610	15610	0
80	20231117	183500	985583030	15610	15610	15610	15610	0
81	20231117	183400	985583030	15610	15610	15610	15610	0
82	20231117	183300	985583030	15610	15610	15610	15610	0
83	20231117	183200	985583030	15610	15610	15610	15610	0
84	20231117	183100	985583030	15610	15610	15610	15610	0
85	20231117	183000	985583030	15610	15610	15610	15610	0
86	20231117	182900	985583030	15610	15610	15610	15610	0
87	20231117	182800	985583030	15610	15610	15610	15610	0
88	20231117	182700	985583030	15610	15610	15610	15610	0
89	20231117	182600	985583030	15610	15610	15610	15610	0
90	20231117	182500	985583030	15610	15610	15610	15610	0
91	20231117	182400	985583030	15610	15610	15610	15610	0
92	20231117	182300	985583030	15610	15610	15610	15610	4470
93	20231117	182200	985583030	15610	15610	15610	15610	0
94	20231117	182100	985583030	15610	15610	15610	15610	0
95	20231117	182000	985583030	15610	15610	15610	15610	0
96	20231117	181900	985583030	15610	15610	15610	15610	0
97	20231117	181800	985583030	15610	15610	15610	15610	0
98	20231117	181700	985583030	15610	15610	15610	15610	0
99	20231117	181600	985583030	15610	15610	15610	15610	0
100	20231117	181500	985583030	15610	15610	15610	15610	0
101	20231117	181400	985583030	15610	15610	15610	15610	0
102	20231117	181300	985583030	15610	15610	15610	15610	0
103	20231117	181200	985583030	15610	15610	15610	15610	0
104	20231117	181100	985583030	15610	15610	15610	15610	0
105	20231117	181000	985583030	15610	15610	15610	15610	0
106	20231117	180900	985583030	15610	15610	15610	15610	0
107	20231117	180800	985583030	15610	15610	15610	15610	0
108	20231117	180700	985583030	15610	15610	15610	15610	0
109	20231117	180600	985583030	15610	15610	15610	15610	0
110	20231117	180500	985583030	15610	15610	15610	15610	0
111	20231117	180400	985583030	15610	15610	15610	15610	0
112	20231117	180300	985583030	15610	15610	15610	15610	0
113	20231117	180200	985583030	15610	15610	15610	15610	0
114	20231117	180100	985583030	15610	15610	15610	15610	0
115	20231117	180000	985583030	15610	15610	15610	15610	0
116	20231117	175900	985583030	15610	15610	15610	15610	0
117	20231117	175800	985583030	15610	15610	15610	15610	0
118	20231117	175700	985583030	15610	15610	15610	15610	0
119	20231117	175600	985583030	15610	15610	15610	15610	0
120	20231117	175500	985583030	15610	15610	15610	15610	0
121	20231117	175400	985583030	15610	15610	15610	15610	0
122	20231117	175300	985583030	15610	15610	15610	15610	4470
123	20231117	175200	985583030	15610	15610	15610	15610	0
124	20231117	175100	985583030	15610	15610	15610	15610	0
125	20231117	175000	985583030	15610	15610	15610	15610	0
126	20231117	174900	985583030	15610	15610	15610	15610	0
127	20231117	174800	985583030	15610	15610	15610	15610	0
128	20231117	174700	985583030	15610	15610	15610	15610	0
129	20231117	174600	985583030	15610	15610	15610	15610	0
130	20231117	174500	985583030	15610	15610	15610	15610	0
131	20231117	174400	985583030	15610	15610	15610	15610	0
132	20231117	174300	985583030	15610	15610	15610	15610	0
133	20231117	174200	985583030	15610	15610	15610	15610	0
134	20231117	174100	985583030	15610	15610	15610	15610	0
135	20231117	174000	985583030	15610	15610	15610	15610	0
136	20231117	173900	985583030	15610	15610	15610	15610	0
137	20231117	173800	985583030	15610	15610	15610	15610	0
138	20231117	173700	985583030	15610	15610	15610	15610	0
139	20231117	173600	985583030	15610	15610	15610	15610	0
140	20231117	173500	985583030	15610	15610	15610	15610	0
141	20231117	173400	985583030	15610	15610	15610	15610	0
142	20231117	173300	985583030	15610	15610	15610	15610	0
143	20231117	173200	985583030	15610	15610	15610	15610	0
144	20231117	173100	985583030	15610	15610	15610	15610	0
145	20231117	173000	985583030	15610	15610	15610	15610	0
146	20231117	172900	985583030	15610	15610	15610	15610	0
147	20231117	172800	985583030	15610	15610	15610	15610	0
148	20231117	172700	985583030	15610	15610	15610	15610	0
149	20231117	172600	985583030	15610	15610	15610	15610	0
150	20231117	172500	985583030	15610	15610	15610	15610	0
151	20231117	172400	985583030	15610	15610	15610	15610	0
152	20231117	172300	985583030	15610	15610	15610	15610	4470
153	20231117	172200	985583030	15610	15610	15610	15610	0
154	20231117	172100	985583030	15610	15610	15610	15610	0
155	20231117	172000	985583030	15610	15610	15610	15610	0
156	20231117	171900	985583030	15610	15610	15610	15610	0
157	20231117	171800	985583030	15610	15610	15610	15610	0
158	20231117	171700	985583030	15610	15610	15610	15610	0
159	20231117	171600	985583030	15610	15610	15610	15610	0
160	20231117	171500	985583030	15610	15610	15610	15610	0
161	20231117	171400	985583030	15610	15610	15610	15610	0
162	20231117	171300	985583030	15610	15610	15610	15610	0
163	20231117	171200	985583030	15610	15610	15610	15610	0
164	20231117	171100	985583030	15610	15610	15610	15610	0
165	20231117	171000	985583030	15610	15610	15610	15610	0
166	20231117	170900	985583030	15610	15610	15610	15610	0
167	20231117	170800	985583030	15610	15610	15610	15610	0
168	20231117	170700	985583030	15610	15610	15610	15610	0
169	20231117	170600	985583030	15610	15610	15610	15610	0
170	20231117	170500	985583030	15610	15610	15610	15610	0
171	20231117	170400	985583030	15610	15610	15610	15610	0
172	20231117	170300	985583030	15610	15610	15610	15610	0
173	20231117	170200	985583030	15610	15610	15610	15610	0
174	20231117	170100	985583030	15610	15610	15610	15610	0
175	20231117	170000	985583030	15610	15610	15610	15610	0
176	20231117	165900	985583030	15610	15610	15610	15610	0
177	20231117	165800	985583030	15610	15610	15610	15610	0
178	20231117	165700	985583030	15610	15610	15610	15610	0
179	20231117	165600	985583030	15610	15610	15610	15610	0
180	20231117	165500	985583030	15610	15610	15610	15610	0
181	20231117	165400	985583030	15610	15610	15610	15610	0
182	20231117	165300	985583030	15610	15610	15610	15610	4470
183	20231117	165200	985583030	15610	15610	15610	15610	0
184	20231117	165100	985583030	15610	15610	15610	15610	0
185	20231117	165000	985583030	15610	15610	15610	15610	0
186	20231117	164900	985583030	15610	15610	15610	15610	0
187	20231117	164800	985583030	15610	15610	15610	15610	0
188	20231117	164700	985583030	15610	15610	15610	15610	0
189	20231117	164600	985583030	15610	15610	15610	15610	0
190	20231117	164500	985583030	15610	15610	15610	15610	0
191	20231117	164400	985583030	15610	15610	15610	15610	0
192	20231117	164300	985583030	15610	15610	15610	15610	0
193	20231117	164200	985583030	15610	15610	15610	15610	0
194	20231117	164100	985583030	15610	15610	15610	15610	0
195	20231117	164000	985583030	15610	15610	15610	15610	0
196	20231117	163900	985583030	15610	15610	15610	15610	0
197	20231117	163800	985583030	15610	15610	15610	15610	0
198	20231117	163700	985583030	15610	15610	15610	15610	0
199	20231117	163600	985583030	15610	15610	15610	15610	0
200	20231117	163500	985583030	15610	15610	15610	15610	0
201	20231117	163400	985583030	15610	15610	15610	15610	0
202	20231117	163300	985583030	15610	15610	15610	15610	0
203	20231117	163200	985583030	15610	15610	15610	15610	0
204	20231117	163100	985583030	15610	15610	15610	15610	0
205	20231117	163000	985583030	15610	15610	15610	15610	0
206	20231117	162900	985583030	15610	15610	15610	15610	0
207	20231117	162800	985583030	15610	15610	15610	15610	0
208	20231117	162700	985583030	15610	15610	15610	15610	0
209	20231117	162600	985583030	15610	15610	15610	15610	0
210	20231117	162500	985583030	15610	15610	15610	15610	0
211	20231117	162400	985583030	15610	15610	15610	15610	0
212	20231117	162300	985583030	15610	15610	15610	15610	4470
213	20231117	162200	985583030	15610	15610	15610	15610	0
214	20231117	162100	985583030	15610	15610	15610	15610	0
215	20231117	162000	985583030	15610	15610	15610	15610	0
216	20231117	161900	985583030	15610	15610	15610	15610	0
217	20231117	161800	985583030	15610	15610	15610	15610	0
218	20231117	161700	985583030	15610	15610	15610	15610	0
219	20231117	161600	985583030	15610	15610	15610	15610	0
220	20231117	161500	985583030	15610	15610	15610	15610	0
221	20231117	161400	985583030	15610	15610	15610	15610	0
222	20231117	161300	985583030	15610	15610	15610	15610	0
223	20231117	161200	985583030	15610	15610	15610	15610	0
224	20231117	161100	985583030	15610	15610	15610	15610	0
225	20231117	161000	985583030	15610	15610	15610	15610	0
226	20231117	160900	985583030	15610	15610	15610	15610	0
227	20231117	160800	985583030	15610	15610	15610	15610	0
228	20231117	160700	985583030	15610	15610	15610	15610	0
229	20231117	160600	985583030	15610	15610	15610	15610	0
230	20231117	160500	985583030	15610	15610	15610	15610	0
231	20231117	160400	985583030	15610	15610	15610	15610	0
232	20231117	160300	985583030	15610	15610	15610	15610	0
233	20231117	160200	985583030	15610	15610	15610	15610	0
234	20231117	160100	985583030	15610	15610	15610	15610	0
235	20231117	160000	985583030	15610	15610	15610	15610	0
236	20231117	155900	985583030	15610	15610	15610	15610	0
237	20231117	155800	985583030	15610	15610	15610	15610	0
238	20231117	155700	985583030	15610	15610	15610	15610	0
239	20231117	155600	985583030	15610	15610	15610	15610	0
240	20231117	155500	985583030	15610	15610	15610	15610	0
241	20231117	155400	985583030	15610	15610	15610	15610	0
242	20231117	155300	985583030	15610	15610	15610	15610	4470
243	20231117	155200	985583030	15610	15610	15610	15610	0
244	20231117	155100	985583030	15610	15610	15610	15610	0
245	20231117	155000	985583030	15610	15610	15610	15610	0
246	20231117	154900	985583030	15610	15610	15610	15610	0
247	20231117	154800	985583030	15610	15610	15610	15610	0
248	20231117	154700	985583030	15610	15610	15610	15610	0
249	20231117	154600	985583030	15610	15610	15610	15610	0
250	20231117	154500	985583030	15610	15610	15610	15610	0
251	20231117	154400	985583030	15610	15610	15610	15610	0
252	20231117	154300	985583030	15610	15610	15610	15610	0
253	20231117	154200	985583030	15610	15610	15610	15610	0
254	20231117	154100	985583030	15610	15610	15610	15610	0
255	20231117	154000	985583030	15610	15610	15610	15610	0
256	20231117	153900	985583030	15610	15610	15610	15610	0
257	20231117	153800	985583030	15610	15610	15610	15610	0
258	20231117	153700	985583030	15610	15610	15610	15610	0
259	20231117	153600	985583030	15610	15610	15610	15610	0
260	20231117	153500	985583030	15610	15610	15610	15610	0
261	20231117	153400	985583030	15610	15610	15610	15610	0
262	20231117	153300	985583030	15610	15610	15610	15610	0
263	20231117	153200	985583030	15610	15610	15610	15610	0
264	20231117	153100	985583030	15610	15610	15610	15610	0
265	20231117	153000	985583030	15610	15610	15610	15610	4470
266	20231117	152900	915806330	15710	15710	15710	15710	0
267	20231117	152800	915806330	15710	15710	15710	15710	0
268	20231117	152700	915806330	15710	15710	15710	15710	0
269	20231117	152600	915806330	15710	15710	15710	15710	0
270	20231117	152500	915806330	15710	15710	15710	15710	0
271	20231117	152400	915806330	15710	15710	15710	15710	0
272	20231117	152300	915806330	15710	15710	15710	15710	0
273	20231117	152200	915806330	15710	15710	15710	15710	0
274	20231117	152100	915806330	15710	15710	15710	15710	0
275	20231117	152000	915806330	15710	15710	15710	15710	0
276	20231117	151900	915806330	15710	15660	15710	15650	348
277	20231117	151800	910355610	15660	15660	15660	15660	4
278	20231117	151700	910292970	15660	15670	15680	15660	817
279	20231117	151600	897492220	15660	15670	15670	15660	120
280	20231117	151500	895612020	15670	15680	15680	15670	69
281	20231117	151400	894530770	15680	15660	15680	15660	178
282	20231117	151300	891741790	15660	15680	15680	15660	314
283	20231117	151200	886821530	15680	15680	15680	15670	388
284	20231117	151100	880740060	15690	15690	15690	15690	0
285	20231117	151000	880740060	15690	15700	15710	15690	383
286	20231117	150900	874728970	15700	15700	15700	15700	8
287	20231117	150800	874603370	15700	15700	15700	15700	0
288	20231117	150700	874603370	15700	15700	15700	15700	8
289	20231117	150600	874477770	15710	15710	15710	15710	7
290	20231117	150500	874367800	15710	15720	15720	15710	6
291	20231117	150400	874273530	15720	15720	15730	15720	88
292	20231117	150300	872890150	15690	15690	15690	15690	0
293	20231117	150200	872890150	15690	15690	15690	15690	63
294	20231117	150100	871901680	15700	15700	15700	15700	29
295	20231117	150000	871446380	15700	15700	15700	15700	0
296	20231117	145900	871446380	15700	15700	15700	15700	0
297	20231117	145800	871446380	15700	15700	15700	15700	0
298	20231117	145700	871446380	15700	15700	15700	15700	12
299	20231117	145600	871257980	15700	15700	15700	15700	14
300	20231117	145500	871038180	15700	15700	15700	15700	52
301	20231117	145400	870221780	15710	15710	15710	15710	0
302	20231117	145300	870221780	15710	15730	15730	15710	15
303	20231117	145200	869986110	15730	15740	15740	15730	10
304	20231117	145100	869828740	15730	15730	15730	15730	207
305	20231117	145000	866572630	15730	15730	15730	15730	0
306	20231117	144900	866572630	15730	15730	15730	15730	118
307	20231117	144800	864716490	15700	15700	15700	15700	70
308	20231117	144700	863617490	15690	15690	15690	15690	18
309	20231117	144600	863335070	15680	15680	15680	15680	8
310	20231117	144500	863209630	15680	15680	15680	15680	3
311	20231117	144400	863162590	15680	15680	15680	15680	0
312	20231117	144300	863162590	15680	15690	15690	15680	372
313	20231117	144200	857326710	15690	15690	15690	15690	3
314	20231117	144100	857279640	15690	15690	15690	15690	13
315	20231117	144000	857075670	15700	15700	15700	15700	0
316	20231117	143900	857075670	15700	15700	15700	15700	6
317	20231117	143800	856981470	15700	15700	15700	15700	23
318	20231117	143700	856620370	15700	15700	15700	15700	7
319	20231117	143600	856510470	15700	15700	15700	15700	231
320	20231117	143500	852883770	15720	15720	15720	15720	0
321	20231117	143400	852883770	15720	15720	15720	15720	1
322	20231117	143300	852868050	15700	15700	15700	15700	11
323	20231117	143200	852695350	15700	15700	15700	15700	0
324	20231117	143100	852695350	15700	15700	15700	15700	20
325	20231117	143000	852381350	15710	15710	15710	15710	31
326	20231117	142900	851894340	15700	15700	15700	15700	310
327	20231117	142800	847027340	15700	15700	15700	15700	0
328	20231117	142700	847027340	15700	15710	15710	15700	150
329	20231117	142600	844671770	15740	15730	15740	15720	359
330	20231117	142500	839025050	15740	15740	15740	15740	30
331	20231117	142400	838552850	15740	15740	15740	15740	52
332	20231117	142300	837734370	15740	15740	15740	15740	5
333	20231117	142200	837655670	15730	15730	15730	15730	0
334	20231117	142100	837655670	15730	15730	15730	15730	8
335	20231117	142000	837529830	15720	15720	15720	15720	0
336	20231117	141900	837529830	15720	15720	15720	15720	30
337	20231117	141800	837058230	15730	15730	15730	15730	0
338	20231117	141700	837058230	15730	15730	15730	15730	20
339	20231117	141600	836743630	15730	15740	15740	15730	3
340	20231117	141500	836696430	15740	15740	15740	15740	0
341	20231117	141400	836696430	15740	15720	15740	15720	148
342	20231117	141300	834369650	15720	15720	15720	15720	8
343	20231117	141200	834243890	15750	15740	15750	15720	934
344	20231117	141100	819545280	15750	15750	15750	15750	267
345	20231117	141000	815340030	15750	15750	15750	15750	0
346	20231117	140900	815340030	15750	15750	15750	15750	146
347	20231117	140800	813040530	15760	15760	15760	15760	0
348	20231117	140700	813040530	15760	15760	15760	15760	0
349	20231117	140600	813040530	15760	15760	15760	15760	9
350	20231117	140500	812898690	15760	15760	15760	15760	1
351	20231117	140400	812882930	15750	15760	15760	15750	211
352	20231117	140300	809559400	15770	15770	15770	15770	1
353	20231117	140200	809543630	15760	15760	15760	15760	2
354	20231117	140100	809512110	15760	15760	15760	15760	11
355	20231117	140000	809338750	15770	15770	15770	15770	0
356	20231117	135900	809338750	15770	15770	15770	15770	0
357	20231117	135800	809338750	15770	15770	15770	15770	1
358	20231117	135700	809322980	15760	15760	15760	15760	10
359	20231117	135600	809165380	15770	15770	15770	15770	0
360	20231117	135500	809165380	15770	15770	15770	15770	57
361	20231117	135400	808266490	15760	15760	15760	15760	0
362	20231117	135300	808266490	15760	15760	15760	15760	15
363	20231117	135200	808030090	15770	15770	15770	15760	128
364	20231117	135100	806011710	15760	15760	15760	15760	29
365	20231117	135000	805554670	15770	15770	15770	15770	10
366	20231117	134900	805396970	15770	15760	15770	15760	9
367	20231117	134800	805255120	15770	15770	15770	15770	1
368	20231117	134700	805239350	15760	15770	15770	15760	3
369	20231117	134600	805192050	15760	15770	15770	15760	22
370	20231117	134500	804845120	15760	15760	15760	15760	141
371	20231117	134400	802622960	15760	15760	15760	15760	0
372	20231117	134300	802622960	15760	15760	15760	15760	0
373	20231117	134200	802622960	15760	15760	15770	15760	232
374	20231117	134100	798964340	15770	15760	15770	15760	11
375	20231117	134000	798790940	15760	15760	15760	15760	0
376	20231117	133900	798790940	15760	15760	15760	15760	210
377	20231117	133800	795481340	15740	15740	15740	15740	0
378	20231117	133700	795481340	15740	15740	15740	15740	11
379	20231117	133600	795308200	15740	15760	15760	15740	2
380	20231117	133500	795276700	15770	15770	15770	15770	1
381	20231117	133400	795260930	15750	15760	15770	15750	191
382	20231117	133300	792252480	15780	15780	15780	15780	100
383	20231117	133200	790674480	15750	15760	15760	15750	286
384	20231117	133100	786167210	15750	15750	15750	15750	288
385	20231117	133000	781631210	15750	15750	15750	15750	0
386	20231117	132900	781631210	15750	15750	15750	15750	3
387	20231117	132800	781583960	15710	15710	15710	15710	10
388	20231117	132700	781426860	15750	15750	15750	15750	21
389	20231117	132600	781096110	15750	15750	15750	15750	1
390	20231117	132500	781080360	15700	15700	15700	15700	158
391	20231117	132400	778599760	15700	15720	15720	15700	254
392	20231117	132300	774607080	15770	15770	15770	15770	0
393	20231117	132200	774607080	15770	15770	15770	15770	1
394	20231117	132100	774591310	15730	15730	15730	15730	0
395	20231117	132000	774591310	15730	15730	15730	15730	150
396	20231117	131900	772231810	15730	15740	15740	15730	272
397	20231117	131800	767952040	15750	15750	15750	15750	0
398	20231117	131700	767952040	15750	15750	15750	15750	110
399	20231117	131600	766219540	15750	15750	15750	15750	49
400	20231117	131500	765447790	15750	15750	15750	15750	0
401	20231117	131400	765447790	15750	15750	15750	15750	10
402	20231117	131300	765290290	15790	15760	15790	15760	210
403	20231117	131200	761976200	15750	15750	15750	15750	12
404	20231117	131100	761787200	15750	15750	15750	15750	0
405	20231117	131000	761787200	15750	15750	15750	15750	0
406	20231117	130900	761787200	15750	15750	15750	15750	0
407	20231117	130800	761787200	15750	15750	15750	15750	9
408	20231117	130700	761645450	15750	15750	15750	15750	127
409	20231117	130600	759645200	15750	15750	15750	15750	0
410	20231117	130500	759645200	15750	15750	15750	15750	8
411	20231117	130400	759519200	15750	15750	15750	15750	42
412	20231117	130300	758857700	15740	15740	15740	15740	0
413	20231117	130200	758857700	15740	15740	15740	15740	0
414	20231117	130100	758857700	15740	15740	15740	15740	0
415	20231117	130000	758857700	15740	15740	15740	15740	9
416	20231117	125900	758716040	15740	15750	15750	15740	150
417	20231117	125800	756354380	15740	15740	15740	15740	103
418	20231117	125700	754733160	15740	15740	15740	15740	9
419	20231117	125600	754591500	15750	15760	15760	15750	26
420	20231117	125500	754181860	15740	15740	15740	15740	50
421	20231117	125400	753394860	15740	15740	15740	15740	0
422	20231117	125300	753394860	15740	15740	15740	15740	0
423	20231117	125200	753394860	15740	15740	15740	15740	8
424	20231117	125100	753268940	15760	15760	15760	15760	0
425	20231117	125000	753268940	15760	15760	15760	15760	10
426	20231117	124900	753111340	15760	15760	15760	15760	3
427	20231117	124800	753064060	15760	15760	15760	15760	218
428	20231117	124700	749628380	15770	15730	15770	15730	554
429	20231117	124600	740901130	15730	15710	15730	15710	363
430	20231117	124500	735197030	15710	15680	15710	15680	290
431	20231117	124400	730644180	15680	15700	15700	15680	48
432	20231117	124300	729890720	15700	15700	15700	15700	22
433	20231117	124200	729545320	15680	15680	15680	15680	0
434	20231117	124100	729545320	15680	15680	15680	15680	0
435	20231117	124000	729545320	15680	15680	15680	15680	13
436	20231117	123900	729341480	15670	15670	15670	15670	0
437	20231117	123800	729341480	15670	15670	15670	15670	0
438	20231117	123700	729341480	15670	15670	15670	15670	0
439	20231117	123600	729341480	15670	15670	15670	15670	8
440	20231117	123500	729216120	15700	15700	15700	15700	0
441	20231117	123400	729216120	15700	15700	15700	15700	0
442	20231117	123300	729216120	15700	15700	15700	15700	1
443	20231117	123200	729200420	15690	15670	15690	15670	82
444	20231117	123100	727914060	15690	15690	15690	15690	0
445	20231117	123000	727914060	15690	15690	15690	15690	19
446	20231117	122900	727615950	15670	15670	15670	15670	0
447	20231117	122800	727615950	15670	15690	15690	15670	10
448	20231117	122700	727459230	15690	15690	15690	15690	1
449	20231117	122600	727443540	15670	15670	15670	15670	10
450	20231117	122500	727286840	15670	15670	15670	15670	0
451	20231117	122400	727286840	15670	15670	15670	15670	1
452	20231117	122300	727271170	15670	15670	15670	15670	0
453	20231117	122200	727271170	15670	15670	15670	15670	19
454	20231117	122100	726973440	15670	15670	15670	15670	1
455	20231117	122000	726957770	15640	15640	15640	15640	10
456	20231117	121900	726801370	15640	15640	15640	15640	2
457	20231117	121800	726770090	15630	15630	15630	15630	0
458	20231117	121700	726770090	15630	15630	15630	15630	6
459	20231117	121600	726676310	15680	15630	15680	15630	67
460	20231117	121500	725629050	15680	15680	15680	15680	10
461	20231117	121400	725472250	15690	15690	15690	15690	0
462	20231117	121300	725472250	15690	15690	15690	15690	1
463	20231117	121200	725456560	15630	15630	15630	15630	10
464	20231117	121100	725300260	15630	15680	15680	15630	564
465	20231117	121000	716459940	15640	15640	15640	15640	0
466	20231117	120900	716459940	15640	15640	15640	15640	0
467	20231117	120800	716459940	15640	15640	15640	15640	146
468	20231117	120700	714176500	15640	15640	15640	15640	0
469	20231117	120600	714176500	15640	15640	15640	15640	0
470	20231117	120500	714176500	15640	15650	15650	15640	580
471	20231117	120400	705103310	15660	15660	15660	15660	141
472	20231117	120300	702895250	15690	15690	15690	15690	0
473	20231117	120200	702895250	15690	15690	15690	15690	0
474	20231117	120100	702895250	15690	15690	15690	15690	2
475	20231117	120000	702863870	15690	15660	15690	15660	35
476	20231117	115900	702315140	15660	15660	15660	15660	0
477	20231117	115800	702315140	15660	15660	15660	15660	0
478	20231117	115700	702315140	15660	15660	15660	15660	0
479	20231117	115600	702315140	15660	15660	15660	15660	0
480	20231117	115500	702315140	15660	15660	15660	15660	8
481	20231117	115400	702189860	15690	15690	15690	15690	90
482	20231117	115300	700777760	15650	15650	15650	15650	0
483	20231117	115200	700777760	15650	15650	15650	15650	0
484	20231117	115100	700777760	15650	15650	15650	15650	12
485	20231117	115000	700589960	15640	15640	15640	15640	0
486	20231117	114900	700589960	15640	15640	15640	15640	0
487	20231117	114800	700589960	15640	15640	15640	15640	0
488	20231117	114700	700589960	15640	15700	15700	15640	27
489	20231117	114600	700166600	15700	15700	15700	15700	0
490	20231117	114500	700166600	15700	15680	15700	15680	11
491	20231117	114400	699994040	15640	15640	15640	15640	0
492	20231117	114300	699994040	15640	15640	15640	15640	10
493	20231117	114200	699837640	15640	15640	15640	15640	0
494	20231117	114100	699837640	15640	15640	15640	15640	0
495	20231117	114000	699837640	15640	15640	15640	15640	0
496	20231117	113900	699837640	15640	15670	15670	15640	60
497	20231117	113800	698897740	15670	15670	15670	15670	1
498	20231117	113700	698882070	15640	15640	15640	15640	0
499	20231117	113600	698882070	15640	15640	15640	15640	0
500	20231117	113500	698882070	15640	15640	15640	15640	13
501	20231117	113400	698678750	15630	15630	15630	15630	0
502	20231117	113300	698678750	15630	15630	15630	15630	0
503	20231117	113200	698678750	15630	15630	15630	15630	0
504	20231117	113100	698678750	15630	15630	15630	15630	8
505	20231117	113000	698553710	15630	15630	15630	15630	161
506	20231117	112900	696037280	15630	15630	15630	15630	159
507	20231117	112800	693552110	15680	15680	15680	15680	1
508	20231117	112700	693536430	15680	15620	15680	15620	13
509	20231117	112600	693333310	15620	15700	15700	15620	399
510	20231117	112500	687100850	15620	15670	15670	15620	700
511	20231117	112400	676150060	15670	15670	15670	15670	6
512	20231117	112300	676056040	15660	15670	15670	15660	225
513	20231117	112200	672532450	15670	15660	15670	15660	224
514	20231117	112100	669024530	15650	15650	15650	15650	0
515	20231117	112000	669024530	15650	15650	15650	15650	0
516	20231117	111900	669024530	15650	15650	15650	15650	12
517	20231117	111800	668836730	15650	15650	15650	15650	20
518	20231117	111700	668523730	15660	15660	15660	15660	0
519	20231117	111600	668523730	15660	15660	15660	15660	0
520	20231117	111500	668523730	15660	15660	15660	15660	7
521	20231117	111400	668414110	15670	15660	15670	15660	28
522	20231117	111300	667975440	15650	15650	15650	15650	5
523	20231117	111200	667897190	15650	15650	15650	15650	0
524	20231117	111100	667897190	15650	15650	15650	15650	10
525	20231117	111000	667740690	15670	15670	15670	15670	3
526	20231117	110900	667693680	15670	15650	15670	15650	72
527	20231117	110800	666566840	15650	15650	15650	15650	205
528	20231117	110700	663358590	15650	15650	15650	15630	257
529	20231117	110600	659341460	15650	15650	15650	15630	142
530	20231117	110500	657121760	15630	15630	15630	15630	0
531	20231117	110400	657121760	15630	15630	15630	15630	20
532	20231117	110300	656809160	15650	15630	15650	15630	22
533	20231117	110200	656465160	15630	15630	15630	15630	151
534	20231117	110100	654105030	15630	15630	15630	15630	17
535	20231117	110000	653839320	15630	15630	15630	15630	597
536	20231117	105900	644508210	15640	15640	15640	15640	397
537	20231117	105800	638299130	15650	15650	15650	15650	2
538	20231117	105700	638267830	15650	15650	15650	15640	1017
539	20231117	105600	622360780	15640	15690	15690	15640	6
540	20231117	105500	622266890	15640	15700	15700	15640	1014
541	20231117	105400	606389540	15690	15690	15690	15690	127
542	20231117	105300	604396910	15690	15690	15690	15690	64
543	20231117	105200	603392750	15670	15670	15670	15670	0
544	20231117	105100	603392750	15670	15660	15670	15660	211
545	20231117	105000	600088380	15670	15670	15670	15670	113
546	20231117	104900	598317670	15670	15670	15670	15670	0
547	20231117	104800	598317670	15670	15710	15710	15670	51
548	20231117	104700	597518460	15710	15700	15710	15660	152
549	20231117	104600	595131840	15690	15690	15690	15690	231
550	20231117	104500	591507450	15690	15690	15690	15690	1
551	20231117	104400	591491760	15660	15660	15660	15660	1020
552	20231117	104300	575518560	15630	15620	15630	15620	28
553	20231117	104200	575081000	15700	15630	15700	15630	139
554	20231117	104100	572908360	15630	15620	15630	15620	70
555	20231117	104000	571814760	15620	15640	15640	15620	204
556	20231117	103900	568627320	15620	15620	15620	15620	14
557	20231117	103800	568408640	15710	15700	15710	15700	11
558	20231117	103700	568235920	15700	15630	15700	15610	472
559	20231117	103600	560865990	15630	15700	15750	15630	1729
560	20231117	103500	533810370	15670	15670	15670	15670	17
561	20231117	103400	533543980	15670	15670	15670	15670	17
562	20231117	103300	533277590	15670	15650	15670	15650	421
563	20231117	103200	526684500	15660	15660	15660	15660	2
564	20231117	103100	526653180	15650	15650	15660	15650	259
565	20231117	103000	522599430	15650	15650	15650	15650	46
566	20231117	102900	521879530	15650	15660	15660	15650	67
567	20231117	102800	520830970	15650	15670	15670	15650	1020
568	20231117	102700	504853160	15680	15670	15680	15670	137
569	20231117	102600	502706360	15680	15700	15700	15680	1350
570	20231117	102500	481535150	15700	15700	15700	15700	0
571	20231117	102400	481535150	15700	15710	15710	15700	2129
572	20231117	102300	448107470	15710	15710	15710	15710	22
573	20231117	102200	447761850	15750	15730	15750	15730	100
574	20231117	102100	446187300	15750	15750	15750	15750	0
575	20231117	102000	446187300	15750	15750	15750	15750	0
576	20231117	101900	446187300	15750	15710	15750	15710	10
577	20231117	101800	446030130	15710	15710	15710	15710	39
578	20231117	101700	445417440	15750	15750	15750	15750	10
579	20231117	101600	445259940	15750	15750	15750	15750	1
580	20231117	101500	445244190	15710	15710	15710	15710	0
581	20231117	101400	445244190	15710	15720	15720	15710	112
582	20231117	101300	443483690	15720	15720	15720	15720	1
583	20231117	101200	443467970	15720	15720	15720	15720	0
584	20231117	101100	443467970	15720	15680	15720	15680	34
585	20231117	101000	442934810	15670	15680	15680	15670	485
586	20231117	100900	435330080	15680	15670	15680	15670	688
587	20231117	100800	424543360	15680	15680	15680	15680	1
588	20231117	100700	424527680	15680	15680	15680	15680	329
589	20231117	100600	419368960	15680	15710	15710	15680	2710
590	20231117	100500	376816380	15720	15750	15750	15720	1808
591	20231117	100400	348368550	15750	15750	15750	15750	20
592	20231117	100300	348053550	15750	15750	15750	15750	10
593	20231117	100200	347896050	15750	15760	15760	15750	62
594	20231117	100100	346919050	15760	15760	15760	15760	119
595	20231117	100000	345043610	15760	15760	15760	15760	25
596	20231117	095900	344649610	15740	15740	15740	15740	44
597	20231117	095800	343957050	15740	15750	15750	15740	413
598	20231117	095700	337453040	15760	15760	15760	15760	7
599	20231117	095600	337342720	15790	15760	15790	15760	236
600	20231117	095500	333623330	15770	15770	15770	15770	263
601	20231117	095400	329475820	15770	15790	15790	15770	44
602	20231117	095300	328781540	15770	15790	15790	15770	2
603	20231117	095200	328749980	15790	15790	15790	15790	0
604	20231117	095100	328749980	15790	15790	15790	15790	0
605	20231117	095000	328749980	15790	15790	15790	15790	30
606	20231117	094900	328276280	15790	15760	15790	15760	31
607	20231117	094800	327787090	15760	15770	15770	15760	22
608	20231117	094700	327440350	15770	15760	15770	15760	177
609	20231117	094600	324650820	15760	15760	15770	15760	31
610	20231117	094500	324162250	15770	15770	15770	15770	71
611	20231117	094400	323042580	15770	15770	15770	15770	0
612	20231117	094300	323042580	15770	15770	15770	15770	51
613	20231117	094200	322238310	15760	15760	15760	15760	13
614	20231117	094100	322033430	15770	15770	15770	15770	1
615	20231117	094000	322017660	15770	15770	15770	15770	57
616	20231117	093900	321118770	15770	15740	15770	15740	8
617	20231117	093800	320992760	15740	15740	15740	15740	150
618	20231117	093700	318631760	15740	15780	15780	15740	632
619	20231117	093600	308673370	15780	15780	15780	15760	721
620	20231117	093500	297301110	15780	15830	15890	15780	1702
621	20231117	093400	270402450	15820	15850	15850	15820	244
622	20231117	093300	266537970	15830	15850	15850	15830	779
623	20231117	093200	254197650	15850	15920	15920	15850	818
624	20231117	093100	241215730	15900	15900	15900	15900	0
625	20231117	093000	241215730	15900	15890	15900	15890	60
626	20231117	092900	240261830	15890	15890	15890	15890	0
627	20231117	092800	240261830	15890	15890	15890	15870	1196
628	20231117	092700	221262790	15880	15890	15890	15880	360
629	20231117	092600	215544990	15890	15900	15900	15890	441
630	20231117	092500	208535990	15900	15900	15900	15900	22
631	20231117	092400	208186190	15900	15930	15930	15900	205
632	20231117	092300	204925040	15900	15900	15900	15900	0
633	20231117	092200	204925040	15900	15940	15940	15900	108
634	20231117	092100	203207800	15940	15940	15940	15890	15
635	20231117	092000	202968800	15960	15910	15960	15880	1654
636	20231117	091900	176652350	15960	15930	15970	15910	401
637	20231117	091800	170269180	15910	15930	15930	15910	310
638	20231117	091700	165334070	15920	15930	15930	15920	211
639	20231117	091600	161974710	15920	16010	16010	15920	136
640	20231117	091500	159807970	16020	15990	16020	15920	963
641	20231117	091400	144431750	15990	15950	16000	15920	272
642	20231117	091300	140089790	15930	15960	16000	15930	365
643	20231117	091200	134266660	16000	15950	16000	15950	104
644	20231117	091100	132607810	15950	15970	15970	15950	635
645	20231117	091000	122476280	16010	16010	16010	16010	0
646	20231117	090900	122476280	16010	16010	16010	15970	320
647	20231117	090800	117359500	16010	16000	16050	16000	136
648	20231117	090700	115179530	15960	15980	16000	15960	73
649	20231117	090600	114013570	16000	16080	16080	16000	34
650	20231117	090500	113469490	15950	16070	16070	15950	1745
651	20231117	090400	85566220	16140	16070	16140	16050	617
652	20231117	090300	75635100	16070	16070	16070	16060	108
653	20231117	090200	73899590	16070	16160	16160	16070	2886
654	20231117	090100	27338720	16160	16190	16250	16150	469
655	20231117	090000	19751630	16200	16300	16300	16150	1216