KissMeData/241840/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203800	495024280	13600	13600	13600	13600	2128
3	20231116	203700	495024280	13600	13600	13600	13600	0
4	20231116	203600	495024280	13600	13600	13600	13600	0
5	20231116	203500	495024280	13600	13600	13600	13600	0
6	20231116	203400	495024280	13600	13600	13600	13600	0
7	20231116	203300	495024280	13600	13600	13600	13600	0
8	20231116	203200	495024280	13600	13600	13600	13600	0
9	20231116	203100	495024280	13600	13600	13600	13600	0
10	20231116	203000	495024280	13600	13600	13600	13600	0
11	20231116	202900	495024280	13600	13600	13600	13600	0
12	20231116	202800	495024280	13600	13600	13600	13600	0
13	20231116	202700	495024280	13600	13600	13600	13600	0
14	20231116	202600	495024280	13600	13600	13600	13600	0
15	20231116	202500	495024280	13600	13600	13600	13600	0
16	20231116	202400	495024280	13600	13600	13600	13600	0
17	20231116	202300	495024280	13600	13600	13600	13600	0
18	20231116	202200	495024280	13600	13600	13600	13600	0
19	20231116	202100	495024280	13600	13600	13600	13600	0
20	20231116	202000	495024280	13600	13600	13600	13600	0
21	20231116	201900	495024280	13600	13600	13600	13600	0
22	20231116	201800	495024280	13600	13600	13600	13600	0
23	20231116	201700	495024280	13600	13600	13600	13600	0
24	20231116	201600	495024280	13600	13600	13600	13600	0
25	20231116	201500	495024280	13600	13600	13600	13600	0
26	20231116	201400	495024280	13600	13600	13600	13600	0
27	20231116	201300	495024280	13600	13600	13600	13600	0
28	20231116	201200	495024280	13600	13600	13600	13600	0
29	20231116	201100	495024280	13600	13600	13600	13600	0
30	20231116	201000	495024280	13600	13600	13600	13600	0
31	20231116	200900	495024280	13600	13600	13600	13600	0
32	20231116	200800	495024280	13600	13600	13600	13600	2128
33	20231116	200700	495024280	13600	13600	13600	13600	0
34	20231116	200600	495024280	13600	13600	13600	13600	0
35	20231116	200500	495024280	13600	13600	13600	13600	0
36	20231116	200400	495024280	13600	13600	13600	13600	0
37	20231116	200300	495024280	13600	13600	13600	13600	0
38	20231116	200200	495024280	13600	13600	13600	13600	0
39	20231116	200100	495024280	13600	13600	13600	13600	0
40	20231116	200000	495024280	13600	13600	13600	13600	0
41	20231116	195900	495024280	13600	13600	13600	13600	0
42	20231116	195800	495024280	13600	13600	13600	13600	0
43	20231116	195700	495024280	13600	13600	13600	13600	0
44	20231116	195600	495024280	13600	13600	13600	13600	0
45	20231116	195500	495024280	13600	13600	13600	13600	0
46	20231116	195400	495024280	13600	13600	13600	13600	0
47	20231116	195300	495024280	13600	13600	13600	13600	0
48	20231116	195200	495024280	13600	13600	13600	13600	0
49	20231116	195100	495024280	13600	13600	13600	13600	0
50	20231116	195000	495024280	13600	13600	13600	13600	0
51	20231116	194900	495024280	13600	13600	13600	13600	0
52	20231116	194800	495024280	13600	13600	13600	13600	0
53	20231116	194700	495024280	13600	13600	13600	13600	0
54	20231116	194600	495024280	13600	13600	13600	13600	0
55	20231116	194500	495024280	13600	13600	13600	13600	0
56	20231116	194400	495024280	13600	13600	13600	13600	0
57	20231116	194300	495024280	13600	13600	13600	13600	0
58	20231116	194200	495024280	13600	13600	13600	13600	0
59	20231116	194100	495024280	13600	13600	13600	13600	0
60	20231116	194000	495024280	13600	13600	13600	13600	0
61	20231116	193900	495024280	13600	13600	13600	13600	0
62	20231116	193800	495024280	13600	13600	13600	13600	2128
63	20231116	193700	495024280	13600	13600	13600	13600	0
64	20231116	193600	495024280	13600	13600	13600	13600	0
65	20231116	193500	495024280	13600	13600	13600	13600	0
66	20231116	193400	495024280	13600	13600	13600	13600	0
67	20231116	193300	495024280	13600	13600	13600	13600	0
68	20231116	193200	495024280	13600	13600	13600	13600	0
69	20231116	193100	495024280	13600	13600	13600	13600	0
70	20231116	193000	495024280	13600	13600	13600	13600	0
71	20231116	192900	495024280	13600	13600	13600	13600	0
72	20231116	192800	495024280	13600	13600	13600	13600	0
73	20231116	192700	495024280	13600	13600	13600	13600	0
74	20231116	192600	495024280	13600	13600	13600	13600	0
75	20231116	192500	495024280	13600	13600	13600	13600	0
76	20231116	192400	495024280	13600	13600	13600	13600	0
77	20231116	192300	495024280	13600	13600	13600	13600	0
78	20231116	192200	495024280	13600	13600	13600	13600	0
79	20231116	192100	495024280	13600	13600	13600	13600	0
80	20231116	192000	495024280	13600	13600	13600	13600	0
81	20231116	191900	495024280	13600	13600	13600	13600	0
82	20231116	191800	495024280	13600	13600	13600	13600	0
83	20231116	191700	495024280	13600	13600	13600	13600	0
84	20231116	191600	495024280	13600	13600	13600	13600	0
85	20231116	191500	495024280	13600	13600	13600	13600	0
86	20231116	191400	495024280	13600	13600	13600	13600	0
87	20231116	191300	495024280	13600	13600	13600	13600	0
88	20231116	191200	495024280	13600	13600	13600	13600	0
89	20231116	191100	495024280	13600	13600	13600	13600	0
90	20231116	191000	495024280	13600	13600	13600	13600	0
91	20231116	190900	495024280	13600	13600	13600	13600	0
92	20231116	190800	495024280	13600	13600	13600	13600	2128
93	20231116	190700	495024280	13600	13600	13600	13600	0
94	20231116	190600	495024280	13600	13600	13600	13600	0
95	20231116	190500	495024280	13600	13600	13600	13600	0
96	20231116	190400	495024280	13600	13600	13600	13600	0
97	20231116	190300	495024280	13600	13600	13600	13600	0
98	20231116	190200	495024280	13600	13600	13600	13600	0
99	20231116	190100	495024280	13600	13600	13600	13600	0
100	20231116	190000	495024280	13600	13600	13600	13600	0
101	20231116	185900	495024280	13600	13600	13600	13600	0
102	20231116	185800	495024280	13600	13600	13600	13600	0
103	20231116	185700	495024280	13600	13600	13600	13600	0
104	20231116	185600	495024280	13600	13600	13600	13600	0
105	20231116	185500	495024280	13600	13600	13600	13600	0
106	20231116	185400	495024280	13600	13600	13600	13600	0
107	20231116	185300	495024280	13600	13600	13600	13600	0
108	20231116	185200	495024280	13600	13600	13600	13600	0
109	20231116	185100	495024280	13600	13600	13600	13600	0
110	20231116	185000	495024280	13600	13600	13600	13600	0
111	20231116	184900	495024280	13600	13600	13600	13600	0
112	20231116	184800	495024280	13600	13600	13600	13600	0
113	20231116	184700	495024280	13600	13600	13600	13600	0
114	20231116	184600	495024280	13600	13600	13600	13600	0
115	20231116	184500	495024280	13600	13600	13600	13600	0
116	20231116	184400	495024280	13600	13600	13600	13600	0
117	20231116	184300	495024280	13600	13600	13600	13600	0
118	20231116	184200	495024280	13600	13600	13600	13600	0
119	20231116	184100	495024280	13600	13600	13600	13600	0
120	20231116	184000	495024280	13600	13600	13600	13600	0
121	20231116	183900	495024280	13600	13600	13600	13600	0
122	20231116	183800	495024280	13600	13600	13600	13600	2128
123	20231116	183700	495024280	13600	13600	13600	13600	0
124	20231116	183600	495024280	13600	13600	13600	13600	0
125	20231116	183500	495024280	13600	13600	13600	13600	0
126	20231116	183400	495024280	13600	13600	13600	13600	0
127	20231116	183300	495024280	13600	13600	13600	13600	0
128	20231116	183200	495024280	13600	13600	13600	13600	0
129	20231116	183100	495024280	13600	13600	13600	13600	0
130	20231116	183000	495024280	13600	13600	13600	13600	0
131	20231116	182900	495024280	13600	13600	13600	13600	0
132	20231116	182800	495024280	13600	13600	13600	13600	0
133	20231116	182700	495024280	13600	13600	13600	13600	0
134	20231116	182600	495024280	13600	13600	13600	13600	0
135	20231116	182500	495024280	13600	13600	13600	13600	0
136	20231116	182400	495024280	13600	13600	13600	13600	0
137	20231116	182300	495024280	13600	13600	13600	13600	0
138	20231116	182200	495024280	13600	13600	13600	13600	0
139	20231116	182100	495024280	13600	13600	13600	13600	0
140	20231116	182000	495024280	13600	13600	13600	13600	0
141	20231116	181900	495024280	13600	13600	13600	13600	0
142	20231116	181800	495024280	13600	13600	13600	13600	0
143	20231116	181700	495024280	13600	13600	13600	13600	0
144	20231116	181600	495024280	13600	13600	13600	13600	0
145	20231116	181500	495024280	13600	13600	13600	13600	0
146	20231116	181400	495024280	13600	13600	13600	13600	0
147	20231116	181300	495024280	13600	13600	13600	13600	0
148	20231116	181200	495024280	13600	13600	13600	13600	0
149	20231116	181100	495024280	13600	13600	13600	13600	0
150	20231116	181000	495024280	13600	13600	13600	13600	0
151	20231116	180900	495024280	13600	13600	13600	13600	0
152	20231116	180800	495024280	13600	13600	13600	13600	2128
153	20231116	180700	495024280	13600	13600	13600	13600	0
154	20231116	180600	495024280	13600	13600	13600	13600	0
155	20231116	180500	495024280	13600	13600	13600	13600	0
156	20231116	180400	495024280	13600	13600	13600	13600	0
157	20231116	180300	495024280	13600	13600	13600	13600	0
158	20231116	180200	495024280	13600	13600	13600	13600	0
159	20231116	180100	495024280	13600	13600	13600	13600	0
160	20231116	180000	495024280	13600	13600	13600	13600	0
161	20231116	175900	495024280	13600	13600	13600	13600	0
162	20231116	175800	495024280	13600	13600	13600	13600	0
163	20231116	175700	495024280	13600	13600	13600	13600	0
164	20231116	175600	495024280	13600	13600	13600	13600	0
165	20231116	175500	495024280	13600	13600	13600	13600	0
166	20231116	175400	495024280	13600	13600	13600	13600	0
167	20231116	175300	495024280	13600	13600	13600	13600	0
168	20231116	175200	495024280	13600	13600	13600	13600	0
169	20231116	175100	495024280	13600	13600	13600	13600	0
170	20231116	175000	495024280	13600	13600	13600	13600	0
171	20231116	174900	495024280	13600	13600	13600	13600	0
172	20231116	174800	495024280	13600	13600	13600	13600	0
173	20231116	174700	495024280	13600	13600	13600	13600	0
174	20231116	174600	495024280	13600	13600	13600	13600	0
175	20231116	174500	495024280	13600	13600	13600	13600	0
176	20231116	174400	495024280	13600	13600	13600	13600	0
177	20231116	174300	495024280	13600	13600	13600	13600	0
178	20231116	174200	495024280	13600	13600	13600	13600	0
179	20231116	174100	495024280	13600	13600	13600	13600	0
180	20231116	174000	495024280	13600	13600	13600	13600	0
181	20231116	173900	495024280	13600	13600	13600	13600	0
182	20231116	173800	495024280	13600	13600	13600	13600	2128
183	20231116	173700	495024280	13600	13600	13600	13600	0
184	20231116	173600	495024280	13600	13600	13600	13600	0
185	20231116	173500	495024280	13600	13600	13600	13600	0
186	20231116	173400	495024280	13600	13600	13600	13600	0
187	20231116	173300	495024280	13600	13600	13600	13600	0
188	20231116	173200	495024280	13600	13600	13600	13600	0
189	20231116	173100	495024280	13600	13600	13600	13600	0
190	20231116	173000	495024280	13600	13600	13600	13600	0
191	20231116	172900	495024280	13600	13600	13600	13600	0
192	20231116	172800	495024280	13600	13600	13600	13600	0
193	20231116	172700	495024280	13600	13600	13600	13600	0
194	20231116	172600	495024280	13600	13600	13600	13600	0
195	20231116	172500	495024280	13600	13600	13600	13600	0
196	20231116	172400	495024280	13600	13600	13600	13600	0
197	20231116	172300	495024280	13600	13600	13600	13600	0
198	20231116	172200	495024280	13600	13600	13600	13600	0
199	20231116	172100	495024280	13600	13600	13600	13600	0
200	20231116	172000	495024280	13600	13600	13600	13600	0
201	20231116	171900	495024280	13600	13600	13600	13600	0
202	20231116	171800	495024280	13600	13600	13600	13600	0
203	20231116	171700	495024280	13600	13600	13600	13600	0
204	20231116	171600	495024280	13600	13600	13600	13600	0
205	20231116	171500	495024280	13600	13600	13600	13600	0
206	20231116	171400	495024280	13600	13600	13600	13600	0
207	20231116	171300	495024280	13600	13600	13600	13600	0
208	20231116	171200	495024280	13600	13600	13600	13600	0
209	20231116	171100	495024280	13600	13600	13600	13600	0
210	20231116	171000	495024280	13600	13600	13600	13600	0
211	20231116	170900	495024280	13600	13600	13600	13600	0
212	20231116	170800	495024280	13600	13600	13600	13600	2128
213	20231116	170700	495024280	13600	13600	13600	13600	0
214	20231116	170600	495024280	13600	13600	13600	13600	0
215	20231116	170500	495024280	13600	13600	13600	13600	0
216	20231116	170400	495024280	13600	13600	13600	13600	0
217	20231116	170300	495024280	13600	13600	13600	13600	0
218	20231116	170200	495024280	13600	13600	13600	13600	0
219	20231116	170100	495024280	13600	13600	13600	13600	0
220	20231116	170000	495024280	13600	13600	13600	13600	0
221	20231116	165900	495024280	13600	13600	13600	13600	0
222	20231116	165800	495024280	13600	13600	13600	13600	0
223	20231116	165700	495024280	13600	13600	13600	13600	0
224	20231116	165600	495024280	13600	13600	13600	13600	0
225	20231116	165500	495024280	13600	13600	13600	13600	0
226	20231116	165400	495024280	13600	13600	13600	13600	0
227	20231116	165300	495024280	13600	13600	13600	13600	0
228	20231116	165200	495024280	13600	13600	13600	13600	0
229	20231116	165100	495024280	13600	13600	13600	13600	0
230	20231116	165000	495024280	13600	13600	13600	13600	0
231	20231116	164900	495024280	13600	13600	13600	13600	0
232	20231116	164800	495024280	13600	13600	13600	13600	0
233	20231116	164700	495024280	13600	13600	13600	13600	0
234	20231116	164600	495024280	13600	13600	13600	13600	0
235	20231116	164500	495024280	13600	13600	13600	13600	0
236	20231116	164400	495024280	13600	13600	13600	13600	0
237	20231116	164300	495024280	13600	13600	13600	13600	0
238	20231116	164200	495024280	13600	13600	13600	13600	0
239	20231116	164100	495024280	13600	13600	13600	13600	0
240	20231116	164000	495024280	13600	13600	13600	13600	0
241	20231116	163900	495024280	13600	13600	13600	13600	0
242	20231116	163800	495024280	13600	13600	13600	13600	2128
243	20231116	163700	495024280	13600	13600	13600	13600	0
244	20231116	163600	495024280	13600	13600	13600	13600	0
245	20231116	163500	495024280	13600	13600	13600	13600	0
246	20231116	163400	495024280	13600	13600	13600	13600	0
247	20231116	163300	495024280	13600	13600	13600	13600	0
248	20231116	163200	495024280	13600	13600	13600	13600	0
249	20231116	163100	495024280	13600	13600	13600	13600	0
250	20231116	163000	495024280	13600	13600	13600	13600	2128
251	20231116	162900	466083480	13620	13620	13620	13620	0
252	20231116	162800	466083480	13620	13620	13620	13620	0
253	20231116	162700	466083480	13620	13620	13620	13620	0
254	20231116	162600	466083480	13620	13620	13620	13620	0
255	20231116	162500	466083480	13620	13620	13620	13620	0
256	20231116	162400	466083480	13620	13620	13620	13620	0
257	20231116	162300	466083480	13620	13620	13620	13620	0
258	20231116	162200	466083480	13620	13620	13620	13620	0
259	20231116	162100	466083480	13620	13620	13620	13620	0
260	20231116	162000	466083480	13620	13620	13620	13620	0
261	20231116	161900	466083480	13620	13640	13640	13620	18
262	20231116	161800	465838300	13620	13620	13620	13620	41
263	20231116	161700	465279880	13620	13610	13620	13610	34
264	20231116	161600	464816840	13620	13630	13630	13620	344
265	20231116	161500	460130310	13630	13630	13630	13630	4
266	20231116	161400	460075790	13630	13630	13630	13630	4
267	20231116	161300	460021270	13640	13640	13640	13640	4
268	20231116	161200	459966710	13640	13640	13640	13640	30
269	20231116	161100	459557510	13640	13640	13640	13640	304
270	20231116	161000	455410950	13640	13640	13640	13640	11
271	20231116	160900	455260910	13640	13640	13640	13640	4
272	20231116	160800	455206350	13640	13650	13650	13640	6
273	20231116	160700	455124480	13650	13640	13650	13640	11
274	20231116	160600	454974360	13650	13650	13650	13650	103
275	20231116	160500	453568410	13650	13650	13650	13650	8
276	20231116	160400	453459210	13650	13650	13650	13650	10
277	20231116	160300	453322710	13650	13650	13650	13650	17
278	20231116	160200	453090660	13640	13640	13640	13640	5
279	20231116	160100	453022460	13640	13640	13640	13640	6
280	20231116	160000	452940620	13640	13640	13640	13640	6
281	20231116	155900	452858780	13640	13650	13650	13640	13
282	20231116	155800	452681380	13650	13650	13650	13650	3
283	20231116	155700	452640430	13650	13650	13650	13650	7
284	20231116	155600	452544880	13650	13650	13650	13650	8
285	20231116	155500	452435680	13650	13650	13650	13650	5
286	20231116	155400	452367430	13650	13650	13650	13650	21
287	20231116	155300	452080780	13650	13660	13660	13650	12
288	20231116	155200	451916890	13650	13640	13650	13640	3
289	20231116	155100	451875950	13640	13640	13640	13640	2
290	20231116	155000	451848670	13640	13640	13640	13640	2
291	20231116	154900	451821390	13640	13640	13640	13640	2
292	20231116	154800	451794110	13640	13640	13640	13640	4
293	20231116	154700	451739550	13640	13640	13640	13640	2
294	20231116	154600	451712270	13640	13640	13640	13640	15
295	20231116	154500	451507670	13640	13640	13640	13640	4
296	20231116	154400	451453110	13640	13640	13640	13640	6
297	20231116	154300	451371270	13640	13640	13640	13640	2
298	20231116	154200	451343990	13660	13640	13660	13640	4
299	20231116	154100	451289390	13660	13640	13660	13640	7
300	20231116	154000	451193810	13640	13640	13640	13640	2
301	20231116	153900	451166530	13700	13650	13700	13640	211
302	20231116	153800	448277990	13700	13700	13700	13700	0
303	20231116	153700	448277990	13700	13700	13700	13700	0
304	20231116	153600	448277990	13700	13700	13700	13700	0
305	20231116	153500	448277990	13700	13700	13700	13700	5
306	20231116	153400	448209490	13700	13700	13700	13700	0
307	20231116	153300	448209490	13700	13700	13700	13700	0
308	20231116	153200	448209490	13700	13640	13700	13640	79
309	20231116	153100	447127490	13640	13640	13640	13640	0
310	20231116	153000	447127490	13640	13640	13640	13640	8
311	20231116	152900	447018370	13640	13640	13640	13640	306
312	20231116	152800	442844530	13640	13640	13640	13640	8
313	20231116	152700	442735410	13640	13640	13640	13640	4
314	20231116	152600	442680850	13640	13640	13640	13640	2
315	20231116	152500	442653570	13700	13700	13700	13700	0
316	20231116	152400	442653570	13700	13700	13700	13700	0
317	20231116	152300	442653570	13700	13700	13700	13700	0
318	20231116	152200	442653570	13700	13700	13700	13700	1
319	20231116	152100	442639870	13700	13700	13700	13700	0
320	20231116	152000	442639870	13700	13650	13700	13650	574
321	20231116	151900	434779320	13650	13650	13650	13640	4
322	20231116	151800	434724740	13640	13640	13640	13640	2
323	20231116	151700	434697460	13640	13640	13640	13640	1
324	20231116	151600	434683820	13640	13640	13640	13640	5
325	20231116	151500	434615620	13640	13640	13640	13640	4
326	20231116	151400	434561060	13640	13640	13640	13640	2
327	20231116	151300	434533780	13690	13680	13690	13640	10
328	20231116	151200	434397050	13630	13640	13640	13630	103
329	20231116	151100	432992370	13640	13690	13690	13640	4
330	20231116	151000	432937710	13640	13640	13640	13640	8
331	20231116	150900	432828590	13700	13700	13700	13700	0
332	20231116	150800	432828590	13700	13700	13700	13700	0
333	20231116	150700	432828590	13700	13700	13700	13700	0
334	20231116	150600	432828590	13700	13700	13700	13700	0
335	20231116	150500	432828590	13700	13700	13700	13700	0
336	20231116	150400	432828590	13700	13690	13700	13690	6
337	20231116	150300	432746430	13630	13620	13630	13620	7
338	20231116	150200	432651070	13630	13630	13630	13630	536
339	20231116	150100	425345390	13630	13630	13630	13630	7
340	20231116	150000	425249980	13630	13630	13630	13630	1
341	20231116	145900	425236350	13630	13670	13670	13630	2007
342	20231116	145800	397853730	13700	13700	13700	13700	0
343	20231116	145700	397853730	13700	13700	13700	13700	0
344	20231116	145600	397853730	13700	13700	13700	13700	300
345	20231116	145500	393743730	13700	13700	13700	13700	4
346	20231116	145400	393688930	13700	13700	13700	13700	0
347	20231116	145300	393688930	13700	13700	13700	13700	0
348	20231116	145200	393688930	13700	13700	13700	13700	0
349	20231116	145100	393688930	13700	13700	13700	13700	5
350	20231116	145000	393620430	13700	13700	13700	13700	733
351	20231116	144900	383578330	13700	13700	13700	13700	0
352	20231116	144800	383578330	13700	13700	13700	13700	0
353	20231116	144700	383578330	13700	13670	13700	13670	4
354	20231116	144600	383523590	13670	13660	13670	13660	6
355	20231116	144500	383441590	13660	13660	13660	13660	10
356	20231116	144400	383304990	13670	13670	13670	13670	7
357	20231116	144300	383209300	13650	13650	13650	13650	2
358	20231116	144200	383182000	13650	13650	13650	13650	89
359	20231116	144100	381967150	13660	13670	13670	13660	27
360	20231116	144000	381598310	13670	13700	13700	13670	406
361	20231116	143900	376036830	13700	13650	13700	13650	340
362	20231116	143800	371389970	13640	13650	13650	13640	4
363	20231116	143700	371335390	13640	13650	13650	13640	262
364	20231116	143600	367759900	13650	13650	13650	13650	3
365	20231116	143500	367718950	13650	13690	13690	13650	4
366	20231116	143400	367664270	13650	13660	13660	13650	88
367	20231116	143300	366462880	13690	13690	13690	13690	1
368	20231116	143200	366449190	13660	13660	13660	13660	1
369	20231116	143100	366435530	13690	13690	13690	13690	0
370	20231116	143000	366435530	13690	13690	13690	13690	5
371	20231116	142900	366367080	13690	13650	13690	13650	7
372	20231116	142800	366271410	13650	13650	13650	13650	1
373	20231116	142700	366257760	13650	13650	13650	13650	4
374	20231116	142600	366203160	13690	13690	13690	13690	2
375	20231116	142500	366175780	13650	13650	13650	13650	7
376	20231116	142400	366080230	13650	13650	13650	13650	2
377	20231116	142300	366052930	13650	13650	13650	13650	1
378	20231116	142200	366039280	13650	13650	13650	13650	3
379	20231116	142100	365998330	13690	13690	13690	13690	0
380	20231116	142000	365998330	13690	13690	13690	13690	0
381	20231116	141900	365998330	13690	13660	13690	13660	2
382	20231116	141800	365970980	13660	13650	13660	13650	6
383	20231116	141700	365889050	13650	13650	13650	13650	4
384	20231116	141600	365834450	13650	13650	13650	13650	2
385	20231116	141500	365807150	13690	13650	13690	13650	6
386	20231116	141400	365725170	13650	13650	13650	13650	3
387	20231116	141300	365684220	13650	13650	13650	13650	2
388	20231116	141200	365656920	13700	13700	13700	13700	0
389	20231116	141100	365656920	13700	13700	13700	13700	0
390	20231116	141000	365656920	13700	13700	13700	13700	0
391	20231116	140900	365656920	13700	13700	13700	13700	0
392	20231116	140800	365656920	13700	13700	13700	13700	0
393	20231116	140700	365656920	13700	13640	13700	13640	306
394	20231116	140600	361482960	13640	13640	13640	13640	0
395	20231116	140500	361482960	13640	13640	13640	13640	3
396	20231116	140400	361442040	13640	13640	13640	13640	2
397	20231116	140300	361414760	13640	13640	13640	13640	2
398	20231116	140200	361387480	13640	13640	13640	13640	3
399	20231116	140100	361346560	13640	13640	13640	13640	4
400	20231116	140000	361292000	13640	13640	13640	13640	4
401	20231116	135900	361237440	13640	13640	13640	13640	0
402	20231116	135800	361237440	13640	13650	13650	13640	7
403	20231116	135700	361141950	13700	13700	13700	13700	0
404	20231116	135600	361141950	13700	13700	13700	13700	12
405	20231116	135500	360977550	13670	13650	13670	13650	6
406	20231116	135400	360895590	13650	13640	13650	13640	11
407	20231116	135300	360745530	13640	13650	13650	13640	37
408	20231116	135200	360240830	13650	13640	13650	13640	52
409	20231116	135100	359531530	13640	13640	13640	13640	3
410	20231116	135000	359490610	13640	13640	13640	13640	2
411	20231116	134900	359463330	13640	13660	13660	13640	602
412	20231116	134800	351245480	13670	13670	13670	13670	4
413	20231116	134700	351190800	13670	13670	13670	13670	1
414	20231116	134600	351177130	13670	13670	13670	13670	9
415	20231116	134500	351054100	13670	13670	13670	13670	0
416	20231116	134400	351054100	13670	13670	13670	13670	7
417	20231116	134300	350958410	13670	13670	13670	13670	2
418	20231116	134200	350931070	13700	13670	13700	13670	13
419	20231116	134100	350753300	13670	13680	13680	13670	191
420	20231116	134000	348141180	13700	13700	13700	13700	1
421	20231116	133900	348127480	13700	13700	13700	13700	0
422	20231116	133800	348127480	13700	13700	13700	13700	70
423	20231116	133700	347168480	13700	13700	13700	13700	102
424	20231116	133600	345771080	13700	13700	13700	13700	2
425	20231116	133500	345743680	13700	13700	13700	13700	2
426	20231116	133400	345716280	13700	13700	13700	13700	3
427	20231116	133300	345675180	13700	13700	13700	13700	3
428	20231116	133200	345634080	13700	13700	13700	13700	0
429	20231116	133100	345634080	13700	13700	13700	13700	7
430	20231116	133000	345538180	13700	13700	13700	13700	1
431	20231116	132900	345524480	13700	13700	13700	13700	4
432	20231116	132800	345469680	13700	13700	13700	13700	2
433	20231116	132700	345442280	13700	13700	13700	13700	2
434	20231116	132600	345414880	13700	13700	13700	13700	8
435	20231116	132500	345305280	13750	13750	13750	13750	1
436	20231116	132400	345291530	13700	13700	13700	13700	4
437	20231116	132300	345236730	13700	13700	13700	13700	0
438	20231116	132200	345236730	13700	13700	13700	13700	82
439	20231116	132100	344113330	13700	13700	13700	13700	4
440	20231116	132000	344058530	13700	13700	13700	13700	0
441	20231116	131900	344058530	13700	13700	13700	13700	1
442	20231116	131800	344044830	13700	13700	13700	13700	1
443	20231116	131700	344031130	13700	13700	13700	13700	12
444	20231116	131600	343866730	13720	13720	13720	13720	16
445	20231116	131500	343647210	13720	13720	13720	13720	1
446	20231116	131400	343633490	13700	13700	13700	13700	2
447	20231116	131300	343606090	13700	13700	13700	13700	50
448	20231116	131200	342921090	13720	13720	13720	13720	185
449	20231116	131100	340382890	13750	13750	13750	13750	10
450	20231116	131000	340245390	13780	13780	13780	13780	0
451	20231116	130900	340245390	13780	13780	13780	13780	0
452	20231116	130800	340245390	13780	13780	13780	13780	2
453	20231116	130700	340217830	13720	13740	13740	13720	119
454	20231116	130600	338583050	13740	13740	13740	13740	15
455	20231116	130500	338376950	13750	13750	13750	13750	152
456	20231116	130400	336286950	13740	13740	13740	13740	0
457	20231116	130300	336286950	13740	13740	13740	13740	0
458	20231116	130200	336286950	13740	13740	13740	13740	0
459	20231116	130100	336286950	13740	13780	13780	13740	24
460	20231116	130000	335957110	13770	13770	13770	13770	0
461	20231116	125900	335957110	13770	13770	13770	13770	1
462	20231116	125800	335943340	13780	13790	13790	13780	33
463	20231116	125700	335488590	13780	13800	13800	13780	127
464	20231116	125600	333737490	13780	13790	13790	13780	57
465	20231116	125500	332951530	13790	13790	13790	13790	11
466	20231116	125400	332799840	13800	13800	13800	13800	0
467	20231116	125300	332799840	13800	13800	13800	13800	0
468	20231116	125200	332799840	13800	13800	13800	13800	26
469	20231116	125100	332441040	13800	13800	13800	13800	0
470	20231116	125000	332441040	13800	13800	13800	13800	0
471	20231116	124900	332441040	13800	13800	13800	13800	1
472	20231116	124800	332427240	13790	13790	13790	13790	0
473	20231116	124700	332427240	13790	13800	13800	13790	107
474	20231116	124600	330951700	13790	13790	13790	13790	0
475	20231116	124500	330951700	13790	13790	13790	13790	0
476	20231116	124400	330951700	13790	13790	13790	13790	0
477	20231116	124300	330951700	13790	13790	13790	13790	0
478	20231116	124200	330951700	13790	13810	13810	13790	102
479	20231116	124100	329545100	13810	13810	13810	13810	1
480	20231116	124000	329531290	13820	13820	13820	13820	0
481	20231116	123900	329531290	13820	13810	13820	13810	4
482	20231116	123800	329476040	13790	13790	13790	13790	78
483	20231116	123700	328400420	13790	13800	13800	13790	84
484	20231116	123600	327241260	13810	13810	13810	13810	20
485	20231116	123500	326965060	13800	13800	13800	13800	0
486	20231116	123400	326965060	13800	13800	13800	13800	29
487	20231116	123300	326564860	13790	13790	13790	13790	16
488	20231116	123200	326344220	13820	13820	13820	13820	22
489	20231116	123100	326040180	13820	13790	13820	13790	900
490	20231116	123000	313617280	13780	13770	13780	13770	486
491	20231116	122900	306921800	13770	13730	13770	13730	6
492	20231116	122800	306839380	13770	13770	13770	13770	0
493	20231116	122700	306839380	13770	13770	13770	13770	0
494	20231116	122600	306839380	13770	13770	13770	13770	0
495	20231116	122500	306839380	13770	13770	13770	13770	0
496	20231116	122400	306839380	13770	13770	13770	13770	0
497	20231116	122300	306839380	13770	13770	13770	13770	120
498	20231116	122200	305186980	13770	13730	13770	13730	72
499	20231116	122100	304196220	13720	13720	13720	13720	40
500	20231116	122000	303647420	13720	13720	13720	13720	1
501	20231116	121900	303633700	13720	13780	13790	13720	5
502	20231116	121800	303564900	13780	13770	13780	13770	400
503	20231116	121700	298052940	13780	13780	13780	13780	0
504	20231116	121600	298052940	13780	13780	13780	13780	44
505	20231116	121500	297446620	13800	13800	13800	13800	100
506	20231116	121400	296066620	13800	13740	13800	13740	1791
507	20231116	121300	271424040	13730	13730	13730	13720	478
508	20231116	121200	264862100	13720	13720	13720	13720	0
509	20231116	121100	264862100	13720	13720	13720	13720	100
510	20231116	121000	263490100	13720	13720	13720	13720	436
511	20231116	120900	257508180	13720	13720	13720	13720	0
512	20231116	120800	257508180	13720	13720	13720	13720	0
513	20231116	120700	257508180	13720	13680	13720	13680	37
514	20231116	120600	257000580	13680	13680	13680	13680	501
515	20231116	120500	250146900	13680	13680	13680	13680	2
516	20231116	120400	250119540	13690	13690	13690	13690	0
517	20231116	120300	250119540	13690	13690	13690	13690	0
518	20231116	120200	250119540	13690	13690	13690	13690	0
519	20231116	120100	250119540	13690	13690	13690	13690	10
520	20231116	120000	249982640	13680	13680	13680	13680	0
521	20231116	115900	249982640	13680	13680	13680	13680	227
522	20231116	115800	246877280	13680	13680	13680	13680	6
523	20231116	115700	246795200	13680	13680	13680	13680	0
524	20231116	115600	246795200	13680	13690	13690	13680	45
525	20231116	115500	246179310	13730	13730	13730	13730	0
526	20231116	115400	246179310	13730	13730	13730	13730	0
527	20231116	115300	246179310	13730	13730	13730	13730	0
528	20231116	115200	246179310	13730	13730	13730	13730	2
529	20231116	115100	246151850	13740	13720	13740	13720	600
530	20231116	115000	237909160	13730	13730	13730	13730	0
531	20231116	114900	237909160	13730	13730	13730	13730	2
532	20231116	114800	237881700	13740	13740	13740	13740	0
533	20231116	114700	237881700	13740	13740	13740	13740	0
534	20231116	114600	237881700	13740	13740	13740	13740	0
535	20231116	114500	237881700	13740	13740	13740	13740	0
536	20231116	114400	237881700	13740	13750	13750	13740	19
537	20231116	114300	237620590	13760	13760	13760	13760	0
538	20231116	114200	237620590	13760	13760	13760	13760	0
539	20231116	114100	237620590	13760	13760	13760	13760	100
540	20231116	114000	236244590	13760	13760	13760	13760	0
541	20231116	113900	236244590	13760	13760	13760	13760	0
542	20231116	113800	236244590	13760	13760	13760	13760	0
543	20231116	113700	236244590	13760	13760	13760	13760	0
544	20231116	113600	236244590	13760	13760	13760	13760	0
545	20231116	113500	236244590	13760	13760	13760	13760	0
546	20231116	113400	236244590	13760	13760	13760	13760	131
547	20231116	113300	234442030	13740	13740	13740	13740	0
548	20231116	113200	234442030	13740	13740	13740	13740	0
549	20231116	113100	234442030	13740	13740	13740	13740	1
550	20231116	113000	234428290	13740	13740	13740	13740	0
551	20231116	112900	234428290	13740	13740	13740	13740	2
552	20231116	112800	234400810	13770	13770	13770	13770	0
553	20231116	112700	234400810	13770	13770	13770	13770	101
554	20231116	112600	233010040	13770	13770	13770	13770	2
555	20231116	112500	232982500	13770	13770	13770	13770	0
556	20231116	112400	232982500	13770	13770	13770	13770	0
557	20231116	112300	232982500	13770	13720	13770	13720	1363
558	20231116	112200	214252850	13680	13700	13720	13680	449
559	20231116	112100	208099090	13690	13690	13690	13690	0
560	20231116	112000	208099090	13690	13690	13690	13690	163
561	20231116	111900	205867620	13680	13680	13680	13680	0
562	20231116	111800	205867620	13680	13680	13680	13680	0
563	20231116	111700	205867620	13680	13680	13680	13680	46
564	20231116	111600	205238340	13680	13680	13680	13680	9
565	20231116	111500	205115220	13680	13680	13680	13680	0
566	20231116	111400	205115220	13680	13680	13680	13680	1
567	20231116	111300	205101540	13680	13680	13680	13680	1
568	20231116	111200	205087860	13680	13680	13680	13680	0
569	20231116	111100	205087860	13680	13670	13680	13670	400
570	20231116	111000	199616870	13650	13650	13650	13650	100
571	20231116	110900	198251870	13660	13660	13660	13660	0
572	20231116	110800	198251870	13660	13670	13670	13660	605
573	20231116	110700	189987520	13670	13670	13670	13670	13
574	20231116	110600	189809810	13670	13680	13680	13670	568
575	20231116	110500	182040250	13690	13690	13690	13690	50
576	20231116	110400	181355750	13690	13690	13690	13690	28
577	20231116	110300	180972430	13690	13690	13690	13690	10
578	20231116	110200	180835530	13700	13700	13700	13700	64
579	20231116	110100	179958730	13700	13700	13700	13700	170
580	20231116	110000	177629730	13700	13700	13700	13700	101
581	20231116	105900	176246030	13700	13700	13700	13700	74
582	20231116	105800	175232230	13700	13700	13700	13700	34
583	20231116	105700	174766430	13700	13700	13700	13700	360
584	20231116	105600	169834430	13700	13690	13700	13690	17
585	20231116	105500	169601600	13690	13670	13690	13670	615
586	20231116	105400	161193030	13660	13650	13660	13650	110
587	20231116	105300	159690530	13650	13650	13650	13650	1
588	20231116	105200	159676880	13650	13650	13650	13650	0
589	20231116	105100	159676880	13650	13650	13650	13650	130
590	20231116	105000	157902380	13670	13690	13690	13670	529
591	20231116	104900	150667970	13690	13690	13690	13690	2
592	20231116	104800	150640590	13700	13670	13710	13670	662
593	20231116	104700	141569710	13690	13630	13690	13630	261
594	20231116	104600	137999050	13660	13650	13660	13650	140
595	20231116	104500	136087020	13640	13640	13640	13640	0
596	20231116	104400	136087020	13640	13630	13640	13630	378
597	20231116	104300	130931250	13620	13620	13620	13620	0
598	20231116	104200	130931250	13620	13620	13620	13620	2
599	20231116	104100	130904010	13600	13600	13600	13600	0
600	20231116	104000	130904010	13600	13600	13600	13600	0
601	20231116	103900	130904010	13600	13600	13600	13600	0
602	20231116	103800	130904010	13600	13630	13640	13600	93
603	20231116	103700	129638060	13650	13650	13650	13650	9
604	20231116	103600	129515210	13660	13660	13680	13660	20
605	20231116	103500	129241840	13640	13570	13660	13570	2218
606	20231116	103400	99055670	13570	13570	13570	13570	156
607	20231116	103300	96938750	13600	13600	13600	13600	58
608	20231116	103200	96149950	13600	13600	13600	13600	280
609	20231116	103100	92341950	13600	13610	13610	13600	42
610	20231116	103000	91770730	13610	13610	13610	13610	1
611	20231116	102900	91757120	13600	13630	13630	13600	404
612	20231116	102800	86259080	13630	13620	13630	13620	90
613	20231116	102700	85033270	13620	13600	13630	13600	27
614	20231116	102600	84665360	13600	13580	13600	13580	115
615	20231116	102500	83103360	13600	13570	13610	13570	1014
616	20231116	102400	69323130	13580	13550	13580	13550	176
617	20231116	102300	66935580	13560	13550	13560	13550	2004
618	20231116	102200	39763590	13460	13440	13500	13440	1466
619	20231116	102100	20021930	13440	13440	13440	13440	20
620	20231116	102000	19753130	13450	13400	13450	13400	311
621	20231116	101900	15585180	13450	13400	13450	13400	55
622	20231116	101800	14845680	13400	13400	13400	13400	50
623	20231116	101700	14175680	13400	13380	13400	13380	61
624	20231116	101600	13358480	13380	13360	13380	13360	30
625	20231116	101500	12957350	13360	13300	13360	13300	58
626	20231116	101400	12185830	13210	13210	13210	13210	0
627	20231116	101300	12185830	13210	13210	13210	13210	0
628	20231116	101200	12185830	13210	13250	13250	13210	500
629	20231116	101100	5572240	13240	13240	13240	13240	0
630	20231116	101000	5572240	13240	13280	13280	13240	100
631	20231116	100900	4245350	13280	13280	13280	13280	0
632	20231116	100800	4245350	13280	13280	13280	13280	1
633	20231116	100700	4232070	13360	13360	13360	13360	11
634	20231116	100600	4085110	13360	13360	13360	13360	2
635	20231116	100500	4058390	13230	13230	13230	13230	0
636	20231116	100400	4058390	13230	13230	13230	13230	20
637	20231116	100300	3793790	13230	13310	13310	13230	121
638	20231116	100200	2191370	13310	13310	13310	13310	21
639	20231116	100100	1911860	13360	13360	13360	13360	5
640	20231116	100000	1845060	13370	13370	13370	13370	138