KissMeData/216080/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203600	691144300	16790	16790	16790	16790	1240
3	20231113	203500	691144300	16790	16790	16790	16790	0
4	20231113	203400	691144300	16790	16790	16790	16790	0
5	20231113	203300	691144300	16790	16790	16790	16790	0
6	20231113	203200	691144300	16790	16790	16790	16790	0
7	20231113	203100	691144300	16790	16790	16790	16790	0
8	20231113	203000	691144300	16790	16790	16790	16790	0
9	20231113	202900	691144300	16790	16790	16790	16790	0
10	20231113	202800	691144300	16790	16790	16790	16790	0
11	20231113	202700	691144300	16790	16790	16790	16790	0
12	20231113	202600	691144300	16790	16790	16790	16790	0
13	20231113	202500	691144300	16790	16790	16790	16790	0
14	20231113	202400	691144300	16790	16790	16790	16790	0
15	20231113	202300	691144300	16790	16790	16790	16790	0
16	20231113	202200	691144300	16790	16790	16790	16790	0
17	20231113	202100	691144300	16790	16790	16790	16790	0
18	20231113	202000	691144300	16790	16790	16790	16790	0
19	20231113	201900	691144300	16790	16790	16790	16790	0
20	20231113	201800	691144300	16790	16790	16790	16790	0
21	20231113	201700	691144300	16790	16790	16790	16790	0
22	20231113	201600	691144300	16790	16790	16790	16790	0
23	20231113	201500	691144300	16790	16790	16790	16790	0
24	20231113	201400	691144300	16790	16790	16790	16790	0
25	20231113	201300	691144300	16790	16790	16790	16790	0
26	20231113	201200	691144300	16790	16790	16790	16790	0
27	20231113	201100	691144300	16790	16790	16790	16790	0
28	20231113	201000	691144300	16790	16790	16790	16790	0
29	20231113	200900	691144300	16790	16790	16790	16790	0
30	20231113	200800	691144300	16790	16790	16790	16790	0
31	20231113	200700	691144300	16790	16790	16790	16790	0
32	20231113	200600	691144300	16790	16790	16790	16790	1240
33	20231113	200500	691144300	16790	16790	16790	16790	0
34	20231113	200400	691144300	16790	16790	16790	16790	0
35	20231113	200300	691144300	16790	16790	16790	16790	0
36	20231113	200200	691144300	16790	16790	16790	16790	0
37	20231113	200100	691144300	16790	16790	16790	16790	0
38	20231113	200000	691144300	16790	16790	16790	16790	0
39	20231113	195900	691144300	16790	16790	16790	16790	0
40	20231113	195800	691144300	16790	16790	16790	16790	0
41	20231113	195700	691144300	16790	16790	16790	16790	0
42	20231113	195600	691144300	16790	16790	16790	16790	0
43	20231113	195500	691144300	16790	16790	16790	16790	0
44	20231113	195400	691144300	16790	16790	16790	16790	0
45	20231113	195300	691144300	16790	16790	16790	16790	0
46	20231113	195200	691144300	16790	16790	16790	16790	0
47	20231113	195100	691144300	16790	16790	16790	16790	0
48	20231113	195000	691144300	16790	16790	16790	16790	0
49	20231113	194900	691144300	16790	16790	16790	16790	0
50	20231113	194800	691144300	16790	16790	16790	16790	0
51	20231113	194700	691144300	16790	16790	16790	16790	0
52	20231113	194600	691144300	16790	16790	16790	16790	0
53	20231113	194500	691144300	16790	16790	16790	16790	0
54	20231113	194400	691144300	16790	16790	16790	16790	0
55	20231113	194300	691144300	16790	16790	16790	16790	0
56	20231113	194200	691144300	16790	16790	16790	16790	0
57	20231113	194100	691144300	16790	16790	16790	16790	0
58	20231113	194000	691144300	16790	16790	16790	16790	0
59	20231113	193900	691144300	16790	16790	16790	16790	0
60	20231113	193800	691144300	16790	16790	16790	16790	0
61	20231113	193700	691144300	16790	16790	16790	16790	0
62	20231113	193600	691144300	16790	16790	16790	16790	1240
63	20231113	193500	691144300	16790	16790	16790	16790	0
64	20231113	193400	691144300	16790	16790	16790	16790	0
65	20231113	193300	691144300	16790	16790	16790	16790	0
66	20231113	193200	691144300	16790	16790	16790	16790	0
67	20231113	193100	691144300	16790	16790	16790	16790	0
68	20231113	193000	691144300	16790	16790	16790	16790	0
69	20231113	192900	691144300	16790	16790	16790	16790	0
70	20231113	192800	691144300	16790	16790	16790	16790	0
71	20231113	192700	691144300	16790	16790	16790	16790	0
72	20231113	192600	691144300	16790	16790	16790	16790	0
73	20231113	192500	691144300	16790	16790	16790	16790	0
74	20231113	192400	691144300	16790	16790	16790	16790	0
75	20231113	192300	691144300	16790	16790	16790	16790	0
76	20231113	192200	691144300	16790	16790	16790	16790	0
77	20231113	192100	691144300	16790	16790	16790	16790	0
78	20231113	192000	691144300	16790	16790	16790	16790	0
79	20231113	191900	691144300	16790	16790	16790	16790	0
80	20231113	191800	691144300	16790	16790	16790	16790	0
81	20231113	191700	691144300	16790	16790	16790	16790	0
82	20231113	191600	691144300	16790	16790	16790	16790	0
83	20231113	191500	691144300	16790	16790	16790	16790	0
84	20231113	191400	691144300	16790	16790	16790	16790	0
85	20231113	191300	691144300	16790	16790	16790	16790	0
86	20231113	191200	691144300	16790	16790	16790	16790	0
87	20231113	191100	691144300	16790	16790	16790	16790	0
88	20231113	191000	691144300	16790	16790	16790	16790	0
89	20231113	190900	691144300	16790	16790	16790	16790	0
90	20231113	190800	691144300	16790	16790	16790	16790	0
91	20231113	190700	691144300	16790	16790	16790	16790	0
92	20231113	190600	691144300	16790	16790	16790	16790	1240
93	20231113	190500	691144300	16790	16790	16790	16790	0
94	20231113	190400	691144300	16790	16790	16790	16790	0
95	20231113	190300	691144300	16790	16790	16790	16790	0
96	20231113	190200	691144300	16790	16790	16790	16790	0
97	20231113	190100	691144300	16790	16790	16790	16790	0
98	20231113	190000	691144300	16790	16790	16790	16790	0
99	20231113	185900	691144300	16790	16790	16790	16790	0
100	20231113	185800	691144300	16790	16790	16790	16790	0
101	20231113	185700	691144300	16790	16790	16790	16790	0
102	20231113	185600	691144300	16790	16790	16790	16790	0
103	20231113	185500	691144300	16790	16790	16790	16790	0
104	20231113	185400	691144300	16790	16790	16790	16790	0
105	20231113	185300	691144300	16790	16790	16790	16790	0
106	20231113	185200	691144300	16790	16790	16790	16790	0
107	20231113	185100	691144300	16790	16790	16790	16790	0
108	20231113	185000	691144300	16790	16790	16790	16790	0
109	20231113	184900	691144300	16790	16790	16790	16790	0
110	20231113	184800	691144300	16790	16790	16790	16790	0
111	20231113	184700	691144300	16790	16790	16790	16790	0
112	20231113	184600	691144300	16790	16790	16790	16790	0
113	20231113	184500	691144300	16790	16790	16790	16790	0
114	20231113	184400	691144300	16790	16790	16790	16790	0
115	20231113	184300	691144300	16790	16790	16790	16790	0
116	20231113	184200	691144300	16790	16790	16790	16790	0
117	20231113	184100	691144300	16790	16790	16790	16790	0
118	20231113	184000	691144300	16790	16790	16790	16790	0
119	20231113	183900	691144300	16790	16790	16790	16790	0
120	20231113	183800	691144300	16790	16790	16790	16790	0
121	20231113	183700	691144300	16790	16790	16790	16790	0
122	20231113	183600	691144300	16790	16790	16790	16790	1240
123	20231113	183500	691144300	16790	16790	16790	16790	0
124	20231113	183400	691144300	16790	16790	16790	16790	0
125	20231113	183300	691144300	16790	16790	16790	16790	0
126	20231113	183200	691144300	16790	16790	16790	16790	0
127	20231113	183100	691144300	16790	16790	16790	16790	0
128	20231113	183000	691144300	16790	16790	16790	16790	0
129	20231113	182900	691144300	16790	16790	16790	16790	0
130	20231113	182800	691144300	16790	16790	16790	16790	0
131	20231113	182700	691144300	16790	16790	16790	16790	0
132	20231113	182600	691144300	16790	16790	16790	16790	0
133	20231113	182500	691144300	16790	16790	16790	16790	0
134	20231113	182400	691144300	16790	16790	16790	16790	0
135	20231113	182300	691144300	16790	16790	16790	16790	0
136	20231113	182200	691144300	16790	16790	16790	16790	0
137	20231113	182100	691144300	16790	16790	16790	16790	0
138	20231113	182000	691144300	16790	16790	16790	16790	0
139	20231113	181900	691144300	16790	16790	16790	16790	0
140	20231113	181800	691144300	16790	16790	16790	16790	0
141	20231113	181700	691144300	16790	16790	16790	16790	0
142	20231113	181600	691144300	16790	16790	16790	16790	0
143	20231113	181500	691144300	16790	16790	16790	16790	0
144	20231113	181400	691144300	16790	16790	16790	16790	0
145	20231113	181300	691144300	16790	16790	16790	16790	0
146	20231113	181200	691144300	16790	16790	16790	16790	0
147	20231113	181100	691144300	16790	16790	16790	16790	0
148	20231113	181000	691144300	16790	16790	16790	16790	0
149	20231113	180900	691144300	16790	16790	16790	16790	0
150	20231113	180800	691144300	16790	16790	16790	16790	0
151	20231113	180700	691144300	16790	16790	16790	16790	0
152	20231113	180600	691144300	16790	16790	16790	16790	1240
153	20231113	180500	691144300	16790	16790	16790	16790	0
154	20231113	180400	691144300	16790	16790	16790	16790	0
155	20231113	180300	691144300	16790	16790	16790	16790	0
156	20231113	180200	691144300	16790	16790	16790	16790	0
157	20231113	180100	691144300	16790	16790	16790	16790	0
158	20231113	180000	691144300	16790	16790	16790	16790	0
159	20231113	175900	691144300	16790	16790	16790	16790	0
160	20231113	175800	691144300	16790	16790	16790	16790	0
161	20231113	175700	691144300	16790	16790	16790	16790	0
162	20231113	175600	691144300	16790	16790	16790	16790	0
163	20231113	175500	691144300	16790	16790	16790	16790	0
164	20231113	175400	691144300	16790	16790	16790	16790	0
165	20231113	175300	691144300	16790	16790	16790	16790	0
166	20231113	175200	691144300	16790	16790	16790	16790	0
167	20231113	175100	691144300	16790	16790	16790	16790	0
168	20231113	175000	691144300	16790	16790	16790	16790	0
169	20231113	174900	691144300	16790	16790	16790	16790	0
170	20231113	174800	691144300	16790	16790	16790	16790	0
171	20231113	174700	691144300	16790	16790	16790	16790	0
172	20231113	174600	691144300	16790	16790	16790	16790	0
173	20231113	174500	691144300	16790	16790	16790	16790	0
174	20231113	174400	691144300	16790	16790	16790	16790	0
175	20231113	174300	691144300	16790	16790	16790	16790	0
176	20231113	174200	691144300	16790	16790	16790	16790	0
177	20231113	174100	691144300	16790	16790	16790	16790	0
178	20231113	174000	691144300	16790	16790	16790	16790	0
179	20231113	173900	691144300	16790	16790	16790	16790	0
180	20231113	173800	691144300	16790	16790	16790	16790	0
181	20231113	173700	691144300	16790	16790	16790	16790	0
182	20231113	173600	691144300	16790	16790	16790	16790	1240
183	20231113	173500	691144300	16790	16790	16790	16790	0
184	20231113	173400	691144300	16790	16790	16790	16790	0
185	20231113	173300	691144300	16790	16790	16790	16790	0
186	20231113	173200	691144300	16790	16790	16790	16790	0
187	20231113	173100	691144300	16790	16790	16790	16790	0
188	20231113	173000	691144300	16790	16790	16790	16790	0
189	20231113	172900	691144300	16790	16790	16790	16790	0
190	20231113	172800	691144300	16790	16790	16790	16790	0
191	20231113	172700	691144300	16790	16790	16790	16790	0
192	20231113	172600	691144300	16790	16790	16790	16790	0
193	20231113	172500	691144300	16790	16790	16790	16790	0
194	20231113	172400	691144300	16790	16790	16790	16790	0
195	20231113	172300	691144300	16790	16790	16790	16790	0
196	20231113	172200	691144300	16790	16790	16790	16790	0
197	20231113	172100	691144300	16790	16790	16790	16790	0
198	20231113	172000	691144300	16790	16790	16790	16790	0
199	20231113	171900	691144300	16790	16790	16790	16790	0
200	20231113	171800	691144300	16790	16790	16790	16790	0
201	20231113	171700	691144300	16790	16790	16790	16790	0
202	20231113	171600	691144300	16790	16790	16790	16790	0
203	20231113	171500	691144300	16790	16790	16790	16790	0
204	20231113	171400	691144300	16790	16790	16790	16790	0
205	20231113	171300	691144300	16790	16790	16790	16790	0
206	20231113	171200	691144300	16790	16790	16790	16790	0
207	20231113	171100	691144300	16790	16790	16790	16790	0
208	20231113	171000	691144300	16790	16790	16790	16790	0
209	20231113	170900	691144300	16790	16790	16790	16790	0
210	20231113	170800	691144300	16790	16790	16790	16790	0
211	20231113	170700	691144300	16790	16790	16790	16790	0
212	20231113	170600	691144300	16790	16790	16790	16790	1240
213	20231113	170500	691144300	16790	16790	16790	16790	0
214	20231113	170400	691144300	16790	16790	16790	16790	0
215	20231113	170300	691144300	16790	16790	16790	16790	0
216	20231113	170200	691144300	16790	16790	16790	16790	0
217	20231113	170100	691144300	16790	16790	16790	16790	0
218	20231113	170000	691144300	16790	16790	16790	16790	0
219	20231113	165900	691144300	16790	16790	16790	16790	0
220	20231113	165800	691144300	16790	16790	16790	16790	0
221	20231113	165700	691144300	16790	16790	16790	16790	0
222	20231113	165600	691144300	16790	16790	16790	16790	0
223	20231113	165500	691144300	16790	16790	16790	16790	0
224	20231113	165400	691144300	16790	16790	16790	16790	0
225	20231113	165300	691144300	16790	16790	16790	16790	0
226	20231113	165200	691144300	16790	16790	16790	16790	0
227	20231113	165100	691144300	16790	16790	16790	16790	0
228	20231113	165000	691144300	16790	16790	16790	16790	0
229	20231113	164900	691144300	16790	16790	16790	16790	0
230	20231113	164800	691144300	16790	16790	16790	16790	0
231	20231113	164700	691144300	16790	16790	16790	16790	0
232	20231113	164600	691144300	16790	16790	16790	16790	0
233	20231113	164500	691144300	16790	16790	16790	16790	0
234	20231113	164400	691144300	16790	16790	16790	16790	0
235	20231113	164300	691144300	16790	16790	16790	16790	0
236	20231113	164200	691144300	16790	16790	16790	16790	0
237	20231113	164100	691144300	16790	16790	16790	16790	0
238	20231113	164000	691144300	16790	16790	16790	16790	0
239	20231113	163900	691144300	16790	16790	16790	16790	0
240	20231113	163800	691144300	16790	16790	16790	16790	0
241	20231113	163700	691144300	16790	16790	16790	16790	0
242	20231113	163600	691144300	16790	16790	16790	16790	1240
243	20231113	163500	691144300	16790	16790	16790	16790	0
244	20231113	163400	691144300	16790	16790	16790	16790	0
245	20231113	163300	691144300	16790	16790	16790	16790	0
246	20231113	163200	691144300	16790	16790	16790	16790	0
247	20231113	163100	691144300	16790	16790	16790	16790	0
248	20231113	163000	691144300	16790	16790	16790	16790	0
249	20231113	162900	691144300	16790	16790	16790	16790	0
250	20231113	162800	691144300	16790	16790	16790	16790	0
251	20231113	162700	691144300	16790	16790	16790	16790	0
252	20231113	162600	691144300	16790	16790	16790	16790	0
253	20231113	162500	691144300	16790	16790	16790	16790	0
254	20231113	162400	691144300	16790	16790	16790	16790	0
255	20231113	162300	691144300	16790	16790	16790	16790	0
256	20231113	162200	691144300	16790	16790	16790	16790	0
257	20231113	162100	691144300	16790	16790	16790	16790	0
258	20231113	162000	691144300	16790	16790	16790	16790	0
259	20231113	161900	691144300	16790	16790	16790	16790	0
260	20231113	161800	691144300	16790	16790	16790	16790	0
261	20231113	161700	691144300	16790	16790	16790	16790	0
262	20231113	161600	691144300	16790	16790	16790	16790	0
263	20231113	161500	691144300	16790	16790	16790	16790	0
264	20231113	161400	691144300	16790	16790	16790	16790	0
265	20231113	161300	691144300	16790	16790	16790	16790	0
266	20231113	161200	691144300	16790	16790	16790	16790	0
267	20231113	161100	691144300	16790	16790	16790	16790	0
268	20231113	161000	691144300	16790	16790	16790	16790	0
269	20231113	160900	691144300	16790	16790	16790	16790	0
270	20231113	160800	691144300	16790	16790	16790	16790	0
271	20231113	160700	691144300	16790	16790	16790	16790	0
272	20231113	160600	691144300	16790	16790	16790	16790	1240
273	20231113	160500	691144300	16790	16790	16790	16790	0
274	20231113	160400	691144300	16790	16790	16790	16790	0
275	20231113	160300	691144300	16790	16790	16790	16790	0
276	20231113	160200	691144300	16790	16790	16790	16790	0
277	20231113	160100	691144300	16790	16790	16790	16790	0
278	20231113	160000	691144300	16790	16790	16790	16790	0
279	20231113	155900	691144300	16790	16790	16790	16790	0
280	20231113	155800	691144300	16790	16790	16790	16790	0
281	20231113	155700	691144300	16790	16790	16790	16790	0
282	20231113	155600	691144300	16790	16790	16790	16790	0
283	20231113	155500	691144300	16790	16790	16790	16790	0
284	20231113	155400	691144300	16790	16790	16790	16790	0
285	20231113	155300	691144300	16790	16790	16790	16790	0
286	20231113	155200	691144300	16790	16790	16790	16790	0
287	20231113	155100	691144300	16790	16790	16790	16790	0
288	20231113	155000	691144300	16790	16790	16790	16790	0
289	20231113	154900	691144300	16790	16790	16790	16790	0
290	20231113	154800	691144300	16790	16790	16790	16790	0
291	20231113	154700	691144300	16790	16790	16790	16790	0
292	20231113	154600	691144300	16790	16790	16790	16790	0
293	20231113	154500	691144300	16790	16790	16790	16790	0
294	20231113	154400	691144300	16790	16790	16790	16790	0
295	20231113	154300	691144300	16790	16790	16790	16790	0
296	20231113	154200	691144300	16790	16790	16790	16790	0
297	20231113	154100	691144300	16790	16790	16790	16790	0
298	20231113	154000	691144300	16790	16790	16790	16790	0
299	20231113	153900	691144300	16790	16790	16790	16790	0
300	20231113	153800	691144300	16790	16790	16790	16790	0
301	20231113	153700	691144300	16790	16790	16790	16790	0
302	20231113	153600	691144300	16790	16790	16790	16790	1240
303	20231113	153500	691144300	16790	16790	16790	16790	0
304	20231113	153400	691144300	16790	16790	16790	16790	0
305	20231113	153300	691144300	16790	16790	16790	16790	0
306	20231113	153200	691144300	16790	16790	16790	16790	0
307	20231113	153100	691144300	16790	16790	16790	16790	0
308	20231113	153000	691144300	16790	16790	16790	16790	1240
309	20231113	152900	670324700	16800	16800	16800	16800	0
310	20231113	152800	670324700	16800	16800	16800	16800	0
311	20231113	152700	670324700	16800	16800	16800	16800	0
312	20231113	152600	670324700	16800	16800	16800	16800	0
313	20231113	152500	670324700	16800	16800	16800	16800	0
314	20231113	152400	670324700	16800	16800	16800	16800	0
315	20231113	152300	670324700	16800	16800	16800	16800	0
316	20231113	152200	670324700	16800	16800	16800	16800	0
317	20231113	152100	670324700	16800	16800	16800	16800	0
318	20231113	152000	670324700	16800	16800	16800	16800	0
319	20231113	151900	670324700	16800	16800	16800	16790	73
320	20231113	151800	669098590	16800	16800	16800	16790	173
321	20231113	151700	666192570	16800	16810	16810	16800	23
322	20231113	151600	665806130	16800	16820	16830	16800	1285
323	20231113	151500	644217200	16820	16820	16820	16820	0
324	20231113	151400	644217200	16820	16820	16820	16820	46
325	20231113	151300	643443480	16830	16830	16830	16830	3
326	20231113	151200	643392990	16850	16850	16850	16850	0
327	20231113	151100	643392990	16850	16850	16850	16850	100
328	20231113	151000	641707990	16860	16860	16860	16860	0
329	20231113	150900	641707990	16860	16860	16860	16860	2
330	20231113	150800	641674270	16860	16800	16860	16800	10
331	20231113	150700	641506210	16860	16860	16860	16860	1
332	20231113	150600	641489350	16800	16810	16810	16800	2500
333	20231113	150500	599489140	16860	16860	16860	16860	0
334	20231113	150400	599489140	16860	16860	16860	16860	1
335	20231113	150300	599472280	16810	16820	16860	16800	1025
336	20231113	150200	582246410	16910	16850	16910	16850	3
337	20231113	150100	582195800	16860	16850	16860	16850	200
338	20231113	150000	578825370	16850	16850	16850	16850	2
339	20231113	145900	578791670	16850	16850	16850	16820	26
340	20231113	145800	578354290	16820	16820	16820	16810	35
341	20231113	145700	577765790	16820	16850	16850	16810	838
342	20231113	145600	563678370	16850	16840	16850	16840	2
343	20231113	145500	563644680	16820	16820	16820	16820	66
344	20231113	145400	562534560	16850	16810	16850	16810	236
345	20231113	145300	558559970	16820	16820	16820	16820	0
346	20231113	145200	558559970	16820	16820	16820	16820	0
347	20231113	145100	558559970	16820	16820	16820	16820	7
348	20231113	145000	558442230	16820	16820	16820	16820	0
349	20231113	144900	558442230	16820	16820	16820	16820	2
350	20231113	144800	558408590	16810	16810	16810	16810	10
351	20231113	144700	558240490	16820	16820	16820	16810	30
352	20231113	144600	557735990	16850	16850	16850	16850	0
353	20231113	144500	557735990	16850	16850	16850	16850	1
354	20231113	144400	557719140	16810	16800	16810	16800	43
355	20231113	144300	556996510	16810	16810	16810	16810	1
356	20231113	144200	556979700	16850	16850	16850	16850	2
357	20231113	144100	556946000	16800	16810	16810	16800	200
358	20231113	144000	553584990	16810	16810	16810	16810	31
359	20231113	143900	553063880	16800	16810	16810	16800	10
360	20231113	143800	552895800	16850	16840	16850	16840	33
361	20231113	143700	552340070	16840	16840	16840	16840	2
362	20231113	143600	552306390	16840	16810	16840	16810	8
363	20231113	143500	552171850	16810	16840	16840	16810	32
364	20231113	143400	551633870	16810	16810	16810	16810	16
365	20231113	143300	551364910	16810	16810	16810	16810	5
366	20231113	143200	551280860	16810	16810	16810	16810	201
367	20231113	143100	547902050	16810	16820	16820	16810	1648
368	20231113	143000	520196010	16830	16830	16830	16830	10
369	20231113	142900	520027710	16830	16830	16830	16830	0
370	20231113	142800	520027710	16830	16830	16830	16830	0
371	20231113	142700	520027710	16830	16830	16830	16830	25
372	20231113	142600	519606960	16850	16850	16850	16850	1
373	20231113	142500	519590110	16850	16850	16850	16850	0
374	20231113	142400	519590110	16850	16830	16850	16830	30
375	20231113	142300	519085110	16860	16860	16860	16860	0
376	20231113	142200	519085110	16860	16860	16860	16860	0
377	20231113	142100	519085110	16860	16860	16860	16860	0
378	20231113	142000	519085110	16860	16860	16860	16860	3
379	20231113	141900	519034530	16830	16830	16830	16830	530
380	20231113	141800	510114630	16830	16830	16830	16830	46
381	20231113	141700	509340450	16820	16820	16820	16820	0
382	20231113	141600	509340450	16820	16820	16820	16820	0
383	20231113	141500	509340450	16820	16820	16820	16820	80
384	20231113	141400	507994850	16860	16860	16860	16860	0
385	20231113	141300	507994850	16860	16860	16860	16860	0
386	20231113	141200	507994850	16860	16860	16860	16860	0
387	20231113	141100	507994850	16860	16860	16860	16860	65
388	20231113	141000	506898950	16860	16860	16860	16860	0
389	20231113	140900	506898950	16860	16860	16860	16860	7
390	20231113	140800	506780930	16820	16820	16820	16820	166
391	20231113	140700	503988810	16810	16810	16810	16810	2
392	20231113	140600	503955190	16820	16860	16860	16820	467
393	20231113	140500	496096230	16860	16850	16860	16850	60
394	20231113	140400	495085180	16860	16860	16860	16860	1
395	20231113	140300	495068320	16860	16860	16860	16860	0
396	20231113	140200	495068320	16860	16860	16860	16860	1
397	20231113	140100	495051460	16870	16870	16870	16870	1
398	20231113	140000	495034590	16880	16880	16880	16880	0
399	20231113	135900	495034590	16880	16880	16880	16880	0
400	20231113	135800	495034590	16880	16880	16880	16880	0
401	20231113	135700	495034590	16880	16880	16880	16880	0
402	20231113	135600	495034590	16880	16880	16880	16880	1
403	20231113	135500	495017710	16880	16880	16880	16880	6
404	20231113	135400	494916430	16860	16830	16860	16830	35
405	20231113	135300	494327350	16830	16840	16840	16830	135
406	20231113	135200	492054920	16830	16830	16830	16830	3
407	20231113	135100	492004430	16830	16830	16830	16830	40
408	20231113	135000	491331230	16910	16910	16910	16910	0
409	20231113	134900	491331230	16910	16910	16910	16910	0
410	20231113	134800	491331230	16910	16910	16910	16910	1
411	20231113	134700	491314320	16910	16910	16910	16910	1
412	20231113	134600	491297410	16820	16820	16820	16820	0
413	20231113	134500	491297410	16820	16820	16820	16820	0
414	20231113	134400	491297410	16820	16820	16820	16820	0
415	20231113	134300	491297410	16820	16820	16820	16820	0
416	20231113	134200	491297410	16820	16820	16820	16820	0
417	20231113	134100	491297410	16820	16820	16820	16820	0
418	20231113	134000	491297410	16820	16820	16820	16820	0
419	20231113	133900	491297410	16820	16820	16820	16820	0
420	20231113	133800	491297410	16820	16820	16820	16820	461
421	20231113	133700	483543390	16820	16820	16820	16820	0
422	20231113	133600	483543390	16820	16820	16820	16820	3
423	20231113	133500	483492930	16820	16830	16830	16820	1544
424	20231113	133400	457522610	16910	16910	16910	16910	1
425	20231113	133300	457505700	16890	16890	16890	16890	0
426	20231113	133200	457505700	16890	16890	16890	16890	0
427	20231113	133100	457505700	16890	16890	16890	16890	3
428	20231113	133000	457455030	16910	16910	16910	16910	0
429	20231113	132900	457455030	16910	16910	16910	16910	17
430	20231113	132800	457167560	16920	16920	16920	16920	0
431	20231113	132700	457167560	16920	16860	16920	16860	37
432	20231113	132600	456543680	16860	16860	16860	16860	64
433	20231113	132500	455464640	16860	16860	16860	16860	0
434	20231113	132400	455464640	16860	16860	16860	16860	0
435	20231113	132300	455464640	16860	16860	16860	16860	0
436	20231113	132200	455464640	16860	16860	16860	16860	1
437	20231113	132100	455447780	16820	16820	16820	16820	56
438	20231113	132000	454505860	16810	16810	16810	16810	0
439	20231113	131900	454505860	16810	16810	16810	16810	0
440	20231113	131800	454505860	16810	16820	16820	16810	235
441	20231113	131700	450554600	16860	16860	16860	16860	0
442	20231113	131600	450554600	16860	16860	16860	16860	0
443	20231113	131500	450554600	16860	16860	16860	16860	0
444	20231113	131400	450554600	16860	16860	16860	16860	0
445	20231113	131300	450554600	16860	16860	16860	16860	0
446	20231113	131200	450554600	16860	16860	16860	16860	1
447	20231113	131100	450537740	16810	16860	16860	16810	751
448	20231113	131000	437905870	16820	16830	16860	16820	60
449	20231113	130900	436896230	16830	16830	16830	16830	0
450	20231113	130800	436896230	16830	16840	16840	16820	2367
451	20231113	130700	397074500	16840	16840	16840	16840	0
452	20231113	130600	397074500	16840	16850	16860	16840	441
453	20231113	130500	389643730	16860	16860	16860	16860	115
454	20231113	130400	387704830	16860	16870	16870	16860	300
455	20231113	130300	382646240	16870	16890	16890	16870	624
456	20231113	130200	372119160	16930	16930	16930	16930	0
457	20231113	130100	372119160	16930	16930	16930	16930	0
458	20231113	130000	372119160	16930	16930	16930	16930	1
459	20231113	125900	372102230	16950	16950	16950	16950	0
460	20231113	125800	372102230	16950	16950	16950	16950	1
461	20231113	125700	372085280	16870	16870	16870	16870	0
462	20231113	125600	372085280	16870	16870	16870	16870	0
463	20231113	125500	372085280	16870	16870	16870	16870	0
464	20231113	125400	372085280	16870	16870	16870	16870	0
465	20231113	125300	372085280	16870	16870	16870	16870	333
466	20231113	125200	366467570	16880	16880	16880	16880	0
467	20231113	125100	366467570	16880	16880	16880	16880	100
468	20231113	125000	364779570	16880	16880	16880	16880	0
469	20231113	124900	364779570	16880	16880	16880	16880	0
470	20231113	124800	364779570	16880	16880	16880	16880	0
471	20231113	124700	364779570	16880	16880	16880	16880	384
472	20231113	124600	358297650	16970	16970	16970	16970	0
473	20231113	124500	358297650	16970	16970	16970	16970	0
474	20231113	124400	358297650	16970	16970	16970	16970	0
475	20231113	124300	358297650	16970	16970	16970	16970	0
476	20231113	124200	358297650	16970	16970	16970	16970	0
477	20231113	124100	358297650	16970	16970	16970	16970	1
478	20231113	124000	358280680	16890	16890	16890	16890	0
479	20231113	123900	358280680	16890	16890	16890	16890	1974
480	20231113	123800	324939820	16980	16980	16980	16980	0
481	20231113	123700	324939820	16980	16980	16980	16980	0
482	20231113	123600	324939820	16980	16980	16980	16980	0
483	20231113	123500	324939820	16980	16980	16980	16980	0
484	20231113	123400	324939820	16980	16980	16980	16980	0
485	20231113	123300	324939820	16980	16980	16980	16980	0
486	20231113	123200	324939820	16980	16980	16980	16980	10
487	20231113	123100	324770020	16980	16980	16980	16980	0
488	20231113	123000	324770020	16980	16980	16980	16980	1
489	20231113	122900	324753040	16980	16980	16980	16980	0
490	20231113	122800	324753040	16980	16980	16980	16980	29
491	20231113	122700	324260620	16980	16980	16980	16980	0
492	20231113	122600	324260620	16980	16980	16980	16980	0
493	20231113	122500	324260620	16980	16980	16980	16980	1
494	20231113	122400	324243640	16890	16890	16890	16890	66
495	20231113	122300	323128900	16890	16890	16890	16890	34
496	20231113	122200	322554640	16880	16880	16880	16880	0
497	20231113	122100	322554640	16880	16880	16880	16880	0
498	20231113	122000	322554640	16880	16880	16880	16880	0
499	20231113	121900	322554640	16880	16880	16880	16880	0
500	20231113	121800	322554640	16880	16880	16880	16880	0
501	20231113	121700	322554640	16880	16880	16880	16880	0
502	20231113	121600	322554640	16880	16880	16880	16880	0
503	20231113	121500	322554640	16880	16880	16880	16880	126
504	20231113	121400	320427760	16890	16890	16890	16890	12
505	20231113	121300	320225080	16890	16890	16890	16890	30
506	20231113	121200	319718380	16890	16890	16890	16870	33
507	20231113	121100	319161610	16890	16890	16890	16890	1
508	20231113	121000	319144720	16890	16890	16890	16890	0
509	20231113	120900	319144720	16890	16910	16910	16890	682
510	20231113	120800	307621230	16990	16990	16990	16990	0
511	20231113	120700	307621230	16990	16990	16990	16990	0
512	20231113	120600	307621230	16990	16990	16990	16990	0
513	20231113	120500	307621230	16990	16990	16990	16990	22
514	20231113	120400	307247450	17000	17000	17000	17000	0
515	20231113	120300	307247450	17000	17000	17000	17000	0
516	20231113	120200	307247450	17000	17000	17000	17000	0
517	20231113	120100	307247450	17000	17000	17000	17000	0
518	20231113	120000	307247450	17000	17000	17000	17000	0
519	20231113	115900	307247450	17000	17000	17000	17000	84
520	20231113	115800	305819450	16990	16990	16990	16990	0
521	20231113	115700	305819450	16990	16990	16990	16990	0
522	20231113	115600	305819450	16990	16990	16990	16990	100
523	20231113	115500	304120450	16990	16990	16990	16990	600
524	20231113	115400	293926450	16990	16990	16990	16990	1
525	20231113	115300	293909460	16920	16920	16920	16920	100
526	20231113	115200	292217460	17000	17000	17000	17000	0
527	20231113	115100	292217460	17000	17000	17000	17000	0
528	20231113	115000	292217460	17000	17000	17000	17000	0
529	20231113	114900	292217460	17000	17000	17000	17000	0
530	20231113	114800	292217460	17000	17000	17000	17000	0
531	20231113	114700	292217460	17000	17000	17000	17000	2
532	20231113	114600	292183460	17000	17000	17000	17000	0
533	20231113	114500	292183460	17000	17000	17000	17000	0
534	20231113	114400	292183460	17000	17000	17000	17000	0
535	20231113	114300	292183460	17000	17000	17000	17000	635
536	20231113	114200	281388460	17000	17000	17000	17000	3
537	20231113	114100	281337460	17000	17000	17000	17000	0
538	20231113	114000	281337460	17000	17000	17000	17000	0
539	20231113	113900	281337460	17000	17000	17000	17000	0
540	20231113	113800	281337460	17000	17000	17000	17000	0
541	20231113	113700	281337460	17000	17000	17000	17000	0
542	20231113	113600	281337460	17000	16990	17000	16990	5
543	20231113	113500	281252500	16900	16900	16900	16900	0
544	20231113	113400	281252500	16900	16900	16900	16900	0
545	20231113	113300	281252500	16900	16900	16900	16900	0
546	20231113	113200	281252500	16900	16900	16900	16900	0
547	20231113	113100	281252500	16900	16900	16900	16900	0
548	20231113	113000	281252500	16900	16900	16900	16900	0
549	20231113	112900	281252500	16900	16900	16900	16900	0
550	20231113	112800	281252500	16900	16900	16900	16900	0
551	20231113	112700	281252500	16900	16910	16910	16900	7
552	20231113	112600	281134190	16920	16920	16920	16920	96
553	20231113	112500	279509870	16990	16990	16990	16990	0
554	20231113	112400	279509870	16990	16990	16990	16990	0
555	20231113	112300	279509870	16990	16990	16990	16990	0
556	20231113	112200	279509870	16990	16990	16990	16990	0
557	20231113	112100	279509870	16990	16990	16990	16990	9
558	20231113	112000	279356960	16990	16990	16990	16990	1
559	20231113	111900	279339970	16920	16920	16920	16920	88
560	20231113	111800	277851010	16920	16900	16920	16900	13
561	20231113	111700	277631270	16900	16900	16900	16900	0
562	20231113	111600	277631270	16900	16900	16900	16900	0
563	20231113	111500	277631270	16900	16900	16900	16900	0
564	20231113	111400	277631270	16900	16900	16900	16900	0
565	20231113	111300	277631270	16900	16900	16900	16900	0
566	20231113	111200	277631270	16900	16900	16900	16900	30
567	20231113	111100	277124270	16950	16950	16950	16950	0
568	20231113	111000	277124270	16950	16950	16950	16950	35
569	20231113	110900	276531020	16980	16980	16980	16980	0
570	20231113	110800	276531020	16980	16980	16980	16980	0
571	20231113	110700	276531020	16980	16980	16980	16980	0
572	20231113	110600	276531020	16980	16980	16980	16980	0
573	20231113	110500	276531020	16980	16980	16980	16980	0
574	20231113	110400	276531020	16980	16980	16980	16980	1
575	20231113	110300	276514040	16990	16990	16990	16990	0
576	20231113	110200	276514040	16990	16990	16990	16990	0
577	20231113	110100	276514040	16990	16990	16990	16990	0
578	20231113	110000	276514040	16990	16990	16990	16990	0
579	20231113	105900	276514040	16990	16990	16990	16990	0
580	20231113	105800	276514040	16990	16990	16990	16990	0
581	20231113	105700	276514040	16990	16990	16990	16990	0
582	20231113	105600	276514040	16990	16990	16990	16990	0
583	20231113	105500	276514040	16990	16990	16990	16990	0
584	20231113	105400	276514040	16990	16990	16990	16990	2
585	20231113	105300	276480060	16990	16990	16990	16990	10
586	20231113	105200	276310160	16990	16990	16990	16990	0
587	20231113	105100	276310160	16990	16990	16990	16990	4
588	20231113	105000	276242200	16850	16850	16850	16850	0
589	20231113	104900	276242200	16850	16850	16850	16850	0
590	20231113	104800	276242200	16850	16850	16850	16850	0
591	20231113	104700	276242200	16850	16850	16850	16850	0
592	20231113	104600	276242200	16850	16850	16850	16850	0
593	20231113	104500	276242200	16850	16850	16850	16850	0
594	20231113	104400	276242200	16850	16850	16850	16850	10
595	20231113	104300	276073700	16970	16970	16970	16970	0
596	20231113	104200	276073700	16970	16970	16970	16970	0
597	20231113	104100	276073700	16970	16970	16970	16970	0
598	20231113	104000	276073700	16970	16970	16970	16970	0
599	20231113	103900	276073700	16970	16870	16970	16840	1001
600	20231113	103800	259203550	16990	16990	16990	16990	0
601	20231113	103700	259203550	16990	16990	16990	16990	0
602	20231113	103600	259203550	16990	16990	16990	16990	0
603	20231113	103500	259203550	16990	17000	17000	16870	33
604	20231113	103400	258646470	16900	16900	16900	16900	0
605	20231113	103300	258646470	16900	16900	16900	16900	0
606	20231113	103200	258646470	16900	16900	16900	16900	0
607	20231113	103100	258646470	16900	16900	16900	16900	111
608	20231113	103000	256770570	17000	17000	17000	17000	0
609	20231113	102900	256770570	17000	17000	17000	17000	0
610	20231113	102800	256770570	17000	17000	17000	17000	1
611	20231113	102700	256753570	16940	16940	16940	16940	0
612	20231113	102600	256753570	16940	16940	16940	16940	0
613	20231113	102500	256753570	16940	16940	16940	16940	0
614	20231113	102400	256753570	16940	16970	16970	16940	911
615	20231113	102300	241310960	16990	16990	16990	16990	0
616	20231113	102200	241310960	16990	16990	16990	16990	103
617	20231113	102100	239560990	17000	17000	17000	17000	0
618	20231113	102000	239560990	17000	17000	17000	17000	0
619	20231113	101900	239560990	17000	17000	17000	17000	0
620	20231113	101800	239560990	17000	17000	17000	17000	0
621	20231113	101700	239560990	17000	17000	17000	17000	0
622	20231113	101600	239560990	17000	17000	17000	17000	18
623	20231113	101500	239254990	17000	17000	17000	17000	217
624	20231113	101400	235565990	17000	17000	17000	17000	7
625	20231113	101300	235446990	17000	17000	17000	17000	0
626	20231113	101200	235446990	17000	17000	17000	17000	0
627	20231113	101100	235446990	17000	17000	17000	17000	0
628	20231113	101000	235446990	17000	17000	17000	17000	0
629	20231113	100900	235446990	17000	17000	17000	17000	2
630	20231113	100800	235412990	17000	16960	17000	16960	9
631	20231113	100700	235260290	16970	16970	16970	16970	4
632	20231113	100600	235192410	16970	16970	16970	16970	31
633	20231113	100500	234666340	16980	16980	16980	16980	0
634	20231113	100400	234666340	16980	16980	16980	16980	0
635	20231113	100300	234666340	16980	16980	16980	16980	0
636	20231113	100200	234666340	16980	16980	16980	16980	0
637	20231113	100100	234666340	16980	16990	16990	16980	102
638	20231113	100000	232933800	16990	16990	16990	16990	0
639	20231113	095900	232933800	16990	16990	16990	16990	0
640	20231113	095800	232933800	16990	16990	16990	16990	1
641	20231113	095700	232916810	17000	17000	17000	17000	91
642	20231113	095600	231369810	16990	17000	17000	16990	24
643	20231113	095500	230961820	17000	17000	17000	17000	259
644	20231113	095400	226558820	17080	17080	17080	17080	11
645	20231113	095300	226370940	17080	17080	17080	17080	0
646	20231113	095200	226370940	17080	17080	17080	17080	0
647	20231113	095100	226370940	17080	17080	17080	17080	1
648	20231113	095000	226353860	17000	17000	17000	17000	1851
649	20231113	094900	194886860	16980	17000	17000	16980	67
650	20231113	094800	193748000	17000	17010	17010	17000	111
651	20231113	094700	191860590	17000	17000	17000	17000	0
652	20231113	094600	191860590	17000	17000	17000	17000	838
653	20231113	094500	177614590	17000	17000	17000	17000	96
654	20231113	094400	175982590	17000	17000	17000	17000	5
655	20231113	094300	175897590	17000	17000	17000	17000	61
656	20231113	094200	174860590	17080	16950	17080	16950	750
657	20231113	094100	162142960	16950	16950	16950	16950	17
658	20231113	094000	161854810	16950	16950	16950	16950	33
659	20231113	093900	161295460	16900	16890	16900	16890	1156
660	20231113	093800	141765400	16900	16900	16900	16900	0
661	20231113	093700	141765400	16900	16900	16900	16900	1
662	20231113	093600	141748500	16900	16900	16900	16900	0
663	20231113	093500	141748500	16900	16900	16900	16900	0
664	20231113	093400	141748500	16900	16900	16900	16820	42
665	20231113	093300	141041260	16900	16870	16900	16810	954
666	20231113	093200	124956040	16870	16870	16870	16870	37
667	20231113	093100	124331850	16880	16880	16880	16880	62
668	20231113	093000	123285290	16900	16900	16900	16900	20
669	20231113	092900	122947290	16900	16900	16900	16900	0
670	20231113	092800	122947290	16900	16900	16900	16900	68
671	20231113	092700	121798090	16900	16900	16900	16900	66
672	20231113	092600	120682690	16900	16900	16900	16900	772
673	20231113	092500	107635890	16900	16890	16900	16880	251
674	20231113	092400	103395700	16900	16950	16950	16900	140
675	20231113	092300	101028600	16950	16950	16950	16950	10
676	20231113	092200	100859100	16950	16950	16950	16950	15
677	20231113	092100	100604850	16960	16960	16960	16960	0
678	20231113	092000	100604850	16960	16950	16960	16950	20
679	20231113	091900	100265690	16960	16960	16960	16960	60
680	20231113	091800	99248090	16960	16950	16960	16910	1051
681	20231113	091700	81474250	16910	16910	16910	16910	0
682	20231113	091600	81474250	16910	16910	16910	16910	0
683	20231113	091500	81474250	16910	16910	16910	16910	56
684	20231113	091400	80527290	16910	16890	16910	16890	167
685	20231113	091300	77703840	16890	17000	17000	16890	731
686	20231113	091200	65312300	16980	16980	16980	16980	5
687	20231113	091100	65227400	17080	17080	17080	17080	1
688	20231113	091000	65210320	16970	17080	17080	16970	5
689	20231113	090900	65125360	17000	17000	17000	17000	1000
690	20231113	090800	48125360	17000	17200	17210	17000	1292
691	20231113	090700	26101970	17200	17070	17200	17070	501
692	20231113	090600	17534840	17080	17000	17080	17000	307
693	20231113	090500	12313830	17000	17100	17100	17000	369
694	20231113	090400	6038450	17230	17230	17230	17230	1
695	20231113	090300	6021220	17110	17110	17250	17110	45
696	20231113	090200	5250990	17270	17060	17270	17040	114
697	20231113	090100	3305330	17470	17040	17470	17040	51
698	20231113	090000	2435860	17040	17020	17040	17020	143