KissMeData/260970/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204300	940478990	15860	15860	15860	15860	1376
3	20231116	204200	940478990	15860	15860	15860	15860	0
4	20231116	204100	940478990	15860	15860	15860	15860	0
5	20231116	204000	940478990	15860	15860	15860	15860	0
6	20231116	203900	940478990	15860	15860	15860	15860	0
7	20231116	203800	940478990	15860	15860	15860	15860	0
8	20231116	203700	940478990	15860	15860	15860	15860	0
9	20231116	203600	940478990	15860	15860	15860	15860	0
10	20231116	203500	940478990	15860	15860	15860	15860	0
11	20231116	203400	940478990	15860	15860	15860	15860	0
12	20231116	203300	940478990	15860	15860	15860	15860	0
13	20231116	203200	940478990	15860	15860	15860	15860	0
14	20231116	203100	940478990	15860	15860	15860	15860	0
15	20231116	203000	940478990	15860	15860	15860	15860	0
16	20231116	202900	940478990	15860	15860	15860	15860	0
17	20231116	202800	940478990	15860	15860	15860	15860	0
18	20231116	202700	940478990	15860	15860	15860	15860	0
19	20231116	202600	940478990	15860	15860	15860	15860	0
20	20231116	202500	940478990	15860	15860	15860	15860	0
21	20231116	202400	940478990	15860	15860	15860	15860	0
22	20231116	202300	940478990	15860	15860	15860	15860	0
23	20231116	202200	940478990	15860	15860	15860	15860	0
24	20231116	202100	940478990	15860	15860	15860	15860	0
25	20231116	202000	940478990	15860	15860	15860	15860	0
26	20231116	201900	940478990	15860	15860	15860	15860	0
27	20231116	201800	940478990	15860	15860	15860	15860	0
28	20231116	201700	940478990	15860	15860	15860	15860	0
29	20231116	201600	940478990	15860	15860	15860	15860	0
30	20231116	201500	940478990	15860	15860	15860	15860	0
31	20231116	201400	940478990	15860	15860	15860	15860	0
32	20231116	201300	940478990	15860	15860	15860	15860	1376
33	20231116	201200	940478990	15860	15860	15860	15860	0
34	20231116	201100	940478990	15860	15860	15860	15860	0
35	20231116	201000	940478990	15860	15860	15860	15860	0
36	20231116	200900	940478990	15860	15860	15860	15860	0
37	20231116	200800	940478990	15860	15860	15860	15860	0
38	20231116	200700	940478990	15860	15860	15860	15860	0
39	20231116	200600	940478990	15860	15860	15860	15860	0
40	20231116	200500	940478990	15860	15860	15860	15860	0
41	20231116	200400	940478990	15860	15860	15860	15860	0
42	20231116	200300	940478990	15860	15860	15860	15860	0
43	20231116	200200	940478990	15860	15860	15860	15860	0
44	20231116	200100	940478990	15860	15860	15860	15860	0
45	20231116	200000	940478990	15860	15860	15860	15860	0
46	20231116	195900	940478990	15860	15860	15860	15860	0
47	20231116	195800	940478990	15860	15860	15860	15860	0
48	20231116	195700	940478990	15860	15860	15860	15860	0
49	20231116	195600	940478990	15860	15860	15860	15860	0
50	20231116	195500	940478990	15860	15860	15860	15860	0
51	20231116	195400	940478990	15860	15860	15860	15860	0
52	20231116	195300	940478990	15860	15860	15860	15860	0
53	20231116	195200	940478990	15860	15860	15860	15860	0
54	20231116	195100	940478990	15860	15860	15860	15860	0
55	20231116	195000	940478990	15860	15860	15860	15860	0
56	20231116	194900	940478990	15860	15860	15860	15860	0
57	20231116	194800	940478990	15860	15860	15860	15860	0
58	20231116	194700	940478990	15860	15860	15860	15860	0
59	20231116	194600	940478990	15860	15860	15860	15860	0
60	20231116	194500	940478990	15860	15860	15860	15860	0
61	20231116	194400	940478990	15860	15860	15860	15860	0
62	20231116	194300	940478990	15860	15860	15860	15860	1376
63	20231116	194200	940478990	15860	15860	15860	15860	0
64	20231116	194100	940478990	15860	15860	15860	15860	0
65	20231116	194000	940478990	15860	15860	15860	15860	0
66	20231116	193900	940478990	15860	15860	15860	15860	0
67	20231116	193800	940478990	15860	15860	15860	15860	0
68	20231116	193700	940478990	15860	15860	15860	15860	0
69	20231116	193600	940478990	15860	15860	15860	15860	0
70	20231116	193500	940478990	15860	15860	15860	15860	0
71	20231116	193400	940478990	15860	15860	15860	15860	0
72	20231116	193300	940478990	15860	15860	15860	15860	0
73	20231116	193200	940478990	15860	15860	15860	15860	0
74	20231116	193100	940478990	15860	15860	15860	15860	0
75	20231116	193000	940478990	15860	15860	15860	15860	0
76	20231116	192900	940478990	15860	15860	15860	15860	0
77	20231116	192800	940478990	15860	15860	15860	15860	0
78	20231116	192700	940478990	15860	15860	15860	15860	0
79	20231116	192600	940478990	15860	15860	15860	15860	0
80	20231116	192500	940478990	15860	15860	15860	15860	0
81	20231116	192400	940478990	15860	15860	15860	15860	0
82	20231116	192300	940478990	15860	15860	15860	15860	0
83	20231116	192200	940478990	15860	15860	15860	15860	0
84	20231116	192100	940478990	15860	15860	15860	15860	0
85	20231116	192000	940478990	15860	15860	15860	15860	0
86	20231116	191900	940478990	15860	15860	15860	15860	0
87	20231116	191800	940478990	15860	15860	15860	15860	0
88	20231116	191700	940478990	15860	15860	15860	15860	0
89	20231116	191600	940478990	15860	15860	15860	15860	0
90	20231116	191500	940478990	15860	15860	15860	15860	0
91	20231116	191400	940478990	15860	15860	15860	15860	0
92	20231116	191300	940478990	15860	15860	15860	15860	1376
93	20231116	191200	940478990	15860	15860	15860	15860	0
94	20231116	191100	940478990	15860	15860	15860	15860	0
95	20231116	191000	940478990	15860	15860	15860	15860	0
96	20231116	190900	940478990	15860	15860	15860	15860	0
97	20231116	190800	940478990	15860	15860	15860	15860	0
98	20231116	190700	940478990	15860	15860	15860	15860	0
99	20231116	190600	940478990	15860	15860	15860	15860	0
100	20231116	190500	940478990	15860	15860	15860	15860	0
101	20231116	190400	940478990	15860	15860	15860	15860	0
102	20231116	190300	940478990	15860	15860	15860	15860	0
103	20231116	190200	940478990	15860	15860	15860	15860	0
104	20231116	190100	940478990	15860	15860	15860	15860	0
105	20231116	190000	940478990	15860	15860	15860	15860	0
106	20231116	185900	940478990	15860	15860	15860	15860	0
107	20231116	185800	940478990	15860	15860	15860	15860	0
108	20231116	185700	940478990	15860	15860	15860	15860	0
109	20231116	185600	940478990	15860	15860	15860	15860	0
110	20231116	185500	940478990	15860	15860	15860	15860	0
111	20231116	185400	940478990	15860	15860	15860	15860	0
112	20231116	185300	940478990	15860	15860	15860	15860	0
113	20231116	185200	940478990	15860	15860	15860	15860	0
114	20231116	185100	940478990	15860	15860	15860	15860	0
115	20231116	185000	940478990	15860	15860	15860	15860	0
116	20231116	184900	940478990	15860	15860	15860	15860	0
117	20231116	184800	940478990	15860	15860	15860	15860	0
118	20231116	184700	940478990	15860	15860	15860	15860	0
119	20231116	184600	940478990	15860	15860	15860	15860	0
120	20231116	184500	940478990	15860	15860	15860	15860	0
121	20231116	184400	940478990	15860	15860	15860	15860	0
122	20231116	184300	940478990	15860	15860	15860	15860	1376
123	20231116	184200	940478990	15860	15860	15860	15860	0
124	20231116	184100	940478990	15860	15860	15860	15860	0
125	20231116	184000	940478990	15860	15860	15860	15860	0
126	20231116	183900	940478990	15860	15860	15860	15860	0
127	20231116	183800	940478990	15860	15860	15860	15860	0
128	20231116	183700	940478990	15860	15860	15860	15860	0
129	20231116	183600	940478990	15860	15860	15860	15860	0
130	20231116	183500	940478990	15860	15860	15860	15860	0
131	20231116	183400	940478990	15860	15860	15860	15860	0
132	20231116	183300	940478990	15860	15860	15860	15860	0
133	20231116	183200	940478990	15860	15860	15860	15860	0
134	20231116	183100	940478990	15860	15860	15860	15860	0
135	20231116	183000	940478990	15860	15860	15860	15860	0
136	20231116	182900	940478990	15860	15860	15860	15860	0
137	20231116	182800	940478990	15860	15860	15860	15860	0
138	20231116	182700	940478990	15860	15860	15860	15860	0
139	20231116	182600	940478990	15860	15860	15860	15860	0
140	20231116	182500	940478990	15860	15860	15860	15860	0
141	20231116	182400	940478990	15860	15860	15860	15860	0
142	20231116	182300	940478990	15860	15860	15860	15860	0
143	20231116	182200	940478990	15860	15860	15860	15860	0
144	20231116	182100	940478990	15860	15860	15860	15860	0
145	20231116	182000	940478990	15860	15860	15860	15860	0
146	20231116	181900	940478990	15860	15860	15860	15860	0
147	20231116	181800	940478990	15860	15860	15860	15860	0
148	20231116	181700	940478990	15860	15860	15860	15860	0
149	20231116	181600	940478990	15860	15860	15860	15860	0
150	20231116	181500	940478990	15860	15860	15860	15860	0
151	20231116	181400	940478990	15860	15860	15860	15860	0
152	20231116	181300	940478990	15860	15860	15860	15860	1376
153	20231116	181200	940478990	15860	15860	15860	15860	0
154	20231116	181100	940478990	15860	15860	15860	15860	0
155	20231116	181000	940478990	15860	15860	15860	15860	0
156	20231116	180900	940478990	15860	15860	15860	15860	0
157	20231116	180800	940478990	15860	15860	15860	15860	0
158	20231116	180700	940478990	15860	15860	15860	15860	0
159	20231116	180600	940478990	15860	15860	15860	15860	0
160	20231116	180500	940478990	15860	15860	15860	15860	0
161	20231116	180400	940478990	15860	15860	15860	15860	0
162	20231116	180300	940478990	15860	15860	15860	15860	0
163	20231116	180200	940478990	15860	15860	15860	15860	0
164	20231116	180100	940478990	15860	15860	15860	15860	0
165	20231116	180000	940478990	15860	15860	15860	15860	0
166	20231116	175900	940478990	15860	15860	15860	15860	0
167	20231116	175800	940478990	15860	15860	15860	15860	0
168	20231116	175700	940478990	15860	15860	15860	15860	0
169	20231116	175600	940478990	15860	15860	15860	15860	0
170	20231116	175500	940478990	15860	15860	15860	15860	0
171	20231116	175400	940478990	15860	15860	15860	15860	0
172	20231116	175300	940478990	15860	15860	15860	15860	0
173	20231116	175200	940478990	15860	15860	15860	15860	0
174	20231116	175100	940478990	15860	15860	15860	15860	0
175	20231116	175000	940478990	15860	15860	15860	15860	0
176	20231116	174900	940478990	15860	15860	15860	15860	0
177	20231116	174800	940478990	15860	15860	15860	15860	0
178	20231116	174700	940478990	15860	15860	15860	15860	0
179	20231116	174600	940478990	15860	15860	15860	15860	0
180	20231116	174500	940478990	15860	15860	15860	15860	0
181	20231116	174400	940478990	15860	15860	15860	15860	0
182	20231116	174300	940478990	15860	15860	15860	15860	1376
183	20231116	174200	940478990	15860	15860	15860	15860	0
184	20231116	174100	940478990	15860	15860	15860	15860	0
185	20231116	174000	940478990	15860	15860	15860	15860	0
186	20231116	173900	940478990	15860	15860	15860	15860	0
187	20231116	173800	940478990	15860	15860	15860	15860	0
188	20231116	173700	940478990	15860	15860	15860	15860	0
189	20231116	173600	940478990	15860	15860	15860	15860	0
190	20231116	173500	940478990	15860	15860	15860	15860	0
191	20231116	173400	940478990	15860	15860	15860	15860	0
192	20231116	173300	940478990	15860	15860	15860	15860	0
193	20231116	173200	940478990	15860	15860	15860	15860	0
194	20231116	173100	940478990	15860	15860	15860	15860	0
195	20231116	173000	940478990	15860	15860	15860	15860	0
196	20231116	172900	940478990	15860	15860	15860	15860	0
197	20231116	172800	940478990	15860	15860	15860	15860	0
198	20231116	172700	940478990	15860	15860	15860	15860	0
199	20231116	172600	940478990	15860	15860	15860	15860	0
200	20231116	172500	940478990	15860	15860	15860	15860	0
201	20231116	172400	940478990	15860	15860	15860	15860	0
202	20231116	172300	940478990	15860	15860	15860	15860	0
203	20231116	172200	940478990	15860	15860	15860	15860	0
204	20231116	172100	940478990	15860	15860	15860	15860	0
205	20231116	172000	940478990	15860	15860	15860	15860	0
206	20231116	171900	940478990	15860	15860	15860	15860	0
207	20231116	171800	940478990	15860	15860	15860	15860	0
208	20231116	171700	940478990	15860	15860	15860	15860	0
209	20231116	171600	940478990	15860	15860	15860	15860	0
210	20231116	171500	940478990	15860	15860	15860	15860	0
211	20231116	171400	940478990	15860	15860	15860	15860	0
212	20231116	171300	940478990	15860	15860	15860	15860	1376
213	20231116	171200	940478990	15860	15860	15860	15860	0
214	20231116	171100	940478990	15860	15860	15860	15860	0
215	20231116	171000	940478990	15860	15860	15860	15860	0
216	20231116	170900	940478990	15860	15860	15860	15860	0
217	20231116	170800	940478990	15860	15860	15860	15860	0
218	20231116	170700	940478990	15860	15860	15860	15860	0
219	20231116	170600	940478990	15860	15860	15860	15860	0
220	20231116	170500	940478990	15860	15860	15860	15860	0
221	20231116	170400	940478990	15860	15860	15860	15860	0
222	20231116	170300	940478990	15860	15860	15860	15860	0
223	20231116	170200	940478990	15860	15860	15860	15860	0
224	20231116	170100	940478990	15860	15860	15860	15860	0
225	20231116	170000	940478990	15860	15860	15860	15860	0
226	20231116	165900	940478990	15860	15860	15860	15860	0
227	20231116	165800	940478990	15860	15860	15860	15860	0
228	20231116	165700	940478990	15860	15860	15860	15860	0
229	20231116	165600	940478990	15860	15860	15860	15860	0
230	20231116	165500	940478990	15860	15860	15860	15860	0
231	20231116	165400	940478990	15860	15860	15860	15860	0
232	20231116	165300	940478990	15860	15860	15860	15860	0
233	20231116	165200	940478990	15860	15860	15860	15860	0
234	20231116	165100	940478990	15860	15860	15860	15860	0
235	20231116	165000	940478990	15860	15860	15860	15860	0
236	20231116	164900	940478990	15860	15860	15860	15860	0
237	20231116	164800	940478990	15860	15860	15860	15860	0
238	20231116	164700	940478990	15860	15860	15860	15860	0
239	20231116	164600	940478990	15860	15860	15860	15860	0
240	20231116	164500	940478990	15860	15860	15860	15860	0
241	20231116	164400	940478990	15860	15860	15860	15860	0
242	20231116	164300	940478990	15860	15860	15860	15860	1376
243	20231116	164200	940478990	15860	15860	15860	15860	0
244	20231116	164100	940478990	15860	15860	15860	15860	0
245	20231116	164000	940478990	15860	15860	15860	15860	0
246	20231116	163900	940478990	15860	15860	15860	15860	0
247	20231116	163800	940478990	15860	15860	15860	15860	0
248	20231116	163700	940478990	15860	15860	15860	15860	0
249	20231116	163600	940478990	15860	15860	15860	15860	0
250	20231116	163500	940478990	15860	15860	15860	15860	0
251	20231116	163400	940478990	15860	15860	15860	15860	0
252	20231116	163300	940478990	15860	15860	15860	15860	0
253	20231116	163200	940478990	15860	15860	15860	15860	0
254	20231116	163100	940478990	15860	15860	15860	15860	0
255	20231116	163000	940478990	15860	15860	15860	15860	1376
256	20231116	162900	918655630	15800	15800	15800	15800	0
257	20231116	162800	918655630	15800	15800	15800	15800	0
258	20231116	162700	918655630	15800	15800	15800	15800	0
259	20231116	162600	918655630	15800	15800	15800	15800	0
260	20231116	162500	918655630	15800	15800	15800	15800	0
261	20231116	162400	918655630	15800	15800	15800	15800	0
262	20231116	162300	918655630	15800	15800	15800	15800	0
263	20231116	162200	918655630	15800	15800	15800	15800	0
264	20231116	162100	918655630	15800	15800	15800	15800	0
265	20231116	162000	918655630	15800	15800	15800	15800	0
266	20231116	161900	918655630	15800	15780	15800	15780	69
267	20231116	161800	917566430	15780	15800	15800	15780	153
268	20231116	161700	915149570	15780	15780	15780	15780	0
269	20231116	161600	915149570	15780	15780	15780	15780	60
270	20231116	161500	914202770	15780	15780	15780	15780	0
271	20231116	161400	914202770	15780	15780	15780	15780	23
272	20231116	161300	913839830	15760	15760	15760	15760	0
273	20231116	161200	913839830	15760	15760	15760	15760	56
274	20231116	161100	912957270	15760	15780	15780	15760	173
275	20231116	161000	910230770	15780	15780	15780	15780	4
276	20231116	160900	910167650	15780	15780	15780	15780	492
277	20231116	160800	902403890	15780	15780	15780	15780	62
278	20231116	160700	901425530	15800	15800	15800	15800	0
279	20231116	160600	901425530	15800	15800	15800	15800	10
280	20231116	160500	901267530	15800	15790	15800	15790	30
281	20231116	160400	900793720	15780	15780	15780	15780	80
282	20231116	160300	899531320	15790	15790	15790	15790	34
283	20231116	160200	898994460	15800	15800	15800	15800	0
284	20231116	160100	898994460	15800	15800	15800	15800	73
285	20231116	160000	897841060	15800	15800	15800	15800	100
286	20231116	155900	896261060	15810	15800	15810	15800	61
287	20231116	155800	895297250	15800	15800	15800	15800	1
288	20231116	155700	895281450	15810	15800	15810	15800	2
289	20231116	155600	895249840	15800	15800	15800	15800	50
290	20231116	155500	894459840	15800	15800	15800	15800	55
291	20231116	155400	893590840	15820	15820	15820	15820	2
292	20231116	155300	893559200	15820	15820	15820	15820	0
293	20231116	155200	893559200	15820	15820	15820	15820	0
294	20231116	155100	893559200	15820	15820	15820	15820	0
295	20231116	155000	893559200	15820	15830	15830	15820	3
296	20231116	154900	893511730	15830	15830	15830	15830	0
297	20231116	154800	893511730	15830	15830	15830	15830	18
298	20231116	154700	893226790	15830	15800	15830	15800	253
299	20231116	154600	889229070	15800	15800	15800	15800	49
300	20231116	154500	888454870	15800	15800	15800	15800	0
301	20231116	154400	888454870	15800	15800	15800	15800	0
302	20231116	154300	888454870	15800	15800	15800	15800	5
303	20231116	154200	888375870	15800	15800	15800	15800	0
304	20231116	154100	888375870	15800	15800	15800	15800	59
305	20231116	154000	887443670	15830	15830	15830	15830	1
306	20231116	153900	887427840	15800	15800	15800	15800	184
307	20231116	153800	884520640	15830	15830	15830	15830	1
308	20231116	153700	884504810	15800	15800	15800	15800	56
309	20231116	153600	883620010	15800	15800	15800	15800	0
310	20231116	153500	883620010	15800	15800	15800	15800	5
311	20231116	153400	883541010	15800	15800	15800	15800	14
312	20231116	153300	883319810	15800	15800	15800	15800	59
313	20231116	153200	882387610	15800	15800	15800	15800	2
314	20231116	153100	882356010	15810	15810	15810	15810	0
315	20231116	153000	882356010	15810	15810	15810	15810	42
316	20231116	152900	881691990	15810	15810	15810	15810	0
317	20231116	152800	881691990	15810	15810	15810	15810	14
318	20231116	152700	881470650	15840	15830	15840	15810	33
319	20231116	152600	880947980	15840	15840	15840	15840	0
320	20231116	152500	880947980	15840	15840	15840	15840	0
321	20231116	152400	880947980	15840	15810	15840	15810	163
322	20231116	152300	878368130	15810	15810	15810	15810	0
323	20231116	152200	878368130	15810	15810	15810	15810	0
324	20231116	152100	878368130	15810	15810	15810	15810	0
325	20231116	152000	878368130	15810	15830	15830	15810	51
326	20231116	151900	877561720	15810	15810	15810	15810	0
327	20231116	151800	877561720	15810	15810	15810	15810	60
328	20231116	151700	876613120	15790	15790	15790	15790	0
329	20231116	151600	876613120	15790	15790	15790	15790	6
330	20231116	151500	876518380	15790	15790	15790	15790	85
331	20231116	151400	875176230	15780	15820	15830	15780	1871
332	20231116	151300	845598500	15830	15830	15830	15830	18
333	20231116	151200	845313560	15830	15830	15830	15830	15
334	20231116	151100	845076110	15820	15830	15830	15820	64
335	20231116	151000	844063480	15830	15830	15830	15830	16
336	20231116	150900	843810200	15820	15830	15830	15820	880
337	20231116	150800	829888460	15820	15830	15830	15820	235
338	20231116	150700	826170620	15830	15830	15830	15830	14
339	20231116	150600	825949000	15820	15820	15820	15820	63
340	20231116	150500	824952340	15820	15820	15820	15820	1
341	20231116	150400	824936520	15830	15830	15830	15830	14
342	20231116	150300	824714900	15830	15830	15830	15830	14
343	20231116	150200	824493280	15830	15840	15840	15830	107
344	20231116	150100	822798420	15840	15840	15840	15840	0
345	20231116	150000	822798420	15840	15840	15840	15830	24
346	20231116	145900	822418270	15820	15820	15820	15820	70
347	20231116	145800	821310870	15820	15820	15820	15820	60
348	20231116	145700	820361670	15840	15840	15840	15840	0
349	20231116	145600	820361670	15840	15840	15840	15840	14
350	20231116	145500	820139910	15820	15820	15820	15820	0
351	20231116	145400	820139910	15820	15820	15820	15820	0
352	20231116	145300	820139910	15820	15840	15840	15820	169
353	20231116	145200	817464050	15840	15830	15840	15820	94
354	20231116	145100	815975990	15830	15820	15830	15820	10
355	20231116	145000	815817700	15830	15820	15830	15820	49
356	20231116	144900	815042280	15830	15830	15830	15820	50
357	20231116	144800	814250800	15840	15840	15840	15840	9
358	20231116	144700	814108240	15840	15840	15840	15840	2
359	20231116	144600	814076560	15840	15840	15840	15840	2
360	20231116	144500	814044880	15850	15850	15850	15840	81
361	20231116	144400	812761610	15840	15850	15850	15840	106
362	20231116	144300	811082510	15850	15850	15850	15850	17
363	20231116	144200	810813060	15820	15820	15820	15820	34
364	20231116	144100	810275180	15820	15820	15820	15820	73
365	20231116	144000	809120320	15820	15850	15850	15820	407
366	20231116	143900	802678750	15850	15840	15850	15840	2
367	20231116	143800	802647060	15830	15840	15840	15830	17
368	20231116	143700	802377790	15830	15840	15840	15830	210
369	20231116	143600	799052430	15830	15840	15840	15830	155
370	20231116	143500	796598620	15840	15830	15840	15830	216
371	20231116	143400	793179180	15840	15840	15840	15840	9
372	20231116	143300	793036620	15840	15840	15840	15840	16
373	20231116	143200	792783180	15840	15840	15840	15840	16
374	20231116	143100	792529740	15830	15840	15840	15830	68
375	20231116	143000	791453230	15840	15840	15840	15830	59
376	20231116	142900	790518800	15830	15830	15830	15830	21
377	20231116	142800	790186370	15830	15830	15830	15830	6
378	20231116	142700	790091390	15830	15830	15830	15820	71
379	20231116	142600	788968000	15820	15830	15830	15820	21
380	20231116	142500	788635620	15830	15830	15830	15830	53
381	20231116	142400	787796630	15830	15820	15830	15820	16
382	20231116	142300	787543420	15810	15820	15820	15810	73
383	20231116	142200	786389230	15820	15810	15820	15810	236
384	20231116	142100	782658060	15810	15810	15810	15810	31
385	20231116	142000	782167950	15810	15800	15810	15800	106
386	20231116	141900	780493090	15740	15740	15740	15740	0
387	20231116	141800	780493090	15740	15730	15740	15730	75
388	20231116	141700	779312610	15740	15740	15740	15740	0
389	20231116	141600	779312610	15740	15730	15740	15720	241
390	20231116	141500	775523840	15740	15740	15740	15740	20
391	20231116	141400	775209040	15740	15740	15740	15740	57
392	20231116	141300	774311860	15820	15830	15830	15820	8
393	20231116	141200	774185290	15840	15840	15840	15840	31
394	20231116	141100	773694250	15840	15840	15840	15840	57
395	20231116	141000	772791370	15840	15740	15840	15740	69
396	20231116	140900	771703510	15840	15840	15840	15840	20
397	20231116	140800	771386710	15840	15740	15840	15740	4
398	20231116	140700	771323560	15840	15800	15840	15800	87
399	20231116	140600	769946900	15720	15720	15720	15720	0
400	20231116	140500	769946900	15720	15800	15800	15720	104
401	20231116	140400	768309060	15800	15800	15800	15800	2
402	20231116	140300	768277460	15720	15730	15730	15720	6
403	20231116	140200	768183130	15730	15730	15730	15730	0
404	20231116	140100	768183130	15730	15730	15730	15730	48
405	20231116	140000	767428090	15800	15800	15800	15720	51
406	20231116	135900	766625730	15800	15800	15800	15800	0
407	20231116	135800	766625730	15800	15800	15800	15800	50
408	20231116	135700	765835730	15800	15800	15800	15800	63
409	20231116	135600	764840330	15800	15800	15800	15800	0
410	20231116	135500	764840330	15800	15800	15800	15800	77
411	20231116	135400	763623730	15820	15820	15820	15820	0
412	20231116	135300	763623730	15820	15820	15820	15820	88
413	20231116	135200	762231570	15840	15850	15850	15840	118
414	20231116	135100	760361370	15840	15840	15840	15840	91
415	20231116	135000	758919930	15840	15830	15840	15830	16
416	20231116	134900	758666610	15820	15830	15830	15820	20
417	20231116	134800	758350150	15830	15830	15830	15820	84
418	20231116	134700	757021080	15830	15830	15830	15830	17
419	20231116	134600	756751970	15830	15830	15830	15830	7
420	20231116	134500	756641160	15830	15830	15830	15830	43
421	20231116	134400	755960470	15840	15800	15840	15800	218
422	20231116	134300	752511150	15810	15810	15810	15810	13
423	20231116	134200	752305620	15830	15840	15840	15820	30
424	20231116	134100	751830870	15810	15810	15810	15810	1
425	20231116	134000	751815060	15840	15840	15840	15840	33
426	20231116	133900	751292340	15810	15810	15840	15800	306
427	20231116	133800	746450880	15810	15810	15830	15810	244
428	20231116	133700	742590400	15800	15800	15800	15800	2637
429	20231116	133600	700925800	15800	15800	15800	15800	311
430	20231116	133500	696012000	15710	15710	15710	15710	112
431	20231116	133400	694252480	15800	15800	15800	15800	118
432	20231116	133300	692388080	15800	15800	15800	15790	52
433	20231116	133200	691566500	15800	15800	15800	15800	86
434	20231116	133100	690207700	15800	15790	15800	15790	2446
435	20231116	133000	651563780	15770	15800	15800	15770	158
436	20231116	132900	649069390	15790	15790	15790	15790	160
437	20231116	132800	646542990	15790	15790	15790	15790	46
438	20231116	132700	645816650	15790	15790	15790	15790	0
439	20231116	132600	645816650	15790	15800	15800	15700	71
440	20231116	132500	644700090	15800	15800	15800	15800	48
441	20231116	132400	643941690	15800	15800	15800	15800	0
442	20231116	132300	643941690	15800	15800	15800	15800	30
443	20231116	132200	643467690	15800	15700	15800	15700	89
444	20231116	132100	642067890	15800	15800	15800	15800	179
445	20231116	132000	639239690	15800	15800	15800	15800	0
446	20231116	131900	639239690	15800	15800	15800	15800	7
447	20231116	131800	639129090	15800	15800	15800	15800	5
448	20231116	131700	639050090	15690	15690	15690	15690	51
449	20231116	131600	638249900	15800	15800	15800	15800	31
450	20231116	131500	637760100	15690	15800	15800	15690	266
451	20231116	131400	633565270	15800	15790	15800	15790	506
452	20231116	131300	625571420	15690	15690	15690	15690	58
453	20231116	131200	624661400	15790	15790	15790	15790	0
454	20231116	131100	624661400	15790	15790	15790	15790	0
455	20231116	131000	624661400	15790	15790	15790	15790	5
456	20231116	130900	624582450	15690	15690	15690	15690	6
457	20231116	130800	624488310	15690	15690	15690	15690	57
458	20231116	130700	623593980	15800	15790	15800	15790	88
459	20231116	130600	622203650	15800	15800	15800	15800	0
460	20231116	130500	622203650	15800	15790	15800	15790	38
461	20231116	130400	621603580	15800	15700	15800	15700	202
462	20231116	130300	618418280	15650	15780	15790	15650	399
463	20231116	130200	612121370	15790	15790	15790	15790	5
464	20231116	130100	612042420	15790	15770	15790	15770	318
465	20231116	130000	607023880	15780	15780	15780	15770	63
466	20231116	125900	606030290	15770	15770	15770	15770	0
467	20231116	125800	606030290	15770	15770	15770	15770	0
468	20231116	125700	606030290	15770	15760	15770	15760	302
469	20231116	125600	601268230	15760	15760	15760	15760	0
470	20231116	125500	601268230	15760	15650	15760	15650	82
471	20231116	125400	599984490	15770	15770	15770	15770	5
472	20231116	125300	599905640	15770	15760	15770	15760	12
473	20231116	125200	599716410	15770	15640	15770	15640	95
474	20231116	125100	598221610	15640	15640	15640	15640	44
475	20231116	125000	597533450	15620	15620	15620	15620	0
476	20231116	124900	597533450	15620	15620	15620	15620	0
477	20231116	124800	597533450	15620	15620	15620	15620	59
478	20231116	124700	596611870	15620	15620	15620	15620	7
479	20231116	124600	596502530	15750	15750	15750	15750	5
480	20231116	124500	596423780	15750	15750	15750	15750	57
481	20231116	124400	595526030	15750	15730	15750	15730	61
482	20231116	124300	594565740	15620	15620	15620	15620	0
483	20231116	124200	594565740	15620	15620	15620	15620	50
484	20231116	124100	593784740	15750	15750	15750	15750	1
485	20231116	124000	593768990	15750	15620	15750	15620	2
486	20231116	123900	593737620	15760	15760	15760	15760	34
487	20231116	123800	593201780	15770	15760	15770	15760	76
488	20231116	123700	592003970	15760	15760	15770	15760	109
489	20231116	123600	590285240	15760	15590	15760	15590	540
490	20231116	123500	581840550	15590	15590	15590	15590	36
491	20231116	123400	581279310	15590	15590	15590	15590	5
492	20231116	123300	581201360	15590	15630	15630	15590	49
493	20231116	123200	580436050	15630	15630	15630	15620	39
494	20231116	123100	579826530	15630	15630	15630	15630	1
495	20231116	123000	579810900	15650	15650	15650	15650	24
496	20231116	122900	579435300	15650	15690	15690	15650	2
497	20231116	122800	579403960	15630	15630	15630	15630	0
498	20231116	122700	579403960	15630	15630	15630	15630	0
499	20231116	122600	579403960	15630	15630	15630	15630	0
500	20231116	122500	579403960	15630	15630	15630	15630	55
501	20231116	122400	578544310	15720	15720	15720	15720	0
502	20231116	122300	578544310	15720	15720	15720	15720	5
503	20231116	122200	578465710	15720	15610	15730	15610	89
504	20231116	122100	577066620	15610	15610	15610	15610	7
505	20231116	122000	576957350	15590	15610	15610	15590	72
506	20231116	121900	575834650	15610	15610	15610	15610	0
507	20231116	121800	575834650	15610	15610	15610	15610	11
508	20231116	121700	575662940	15610	15590	15610	15590	46
509	20231116	121600	574945250	15590	15590	15590	15590	57
510	20231116	121500	574056620	15600	15600	15600	15600	2
511	20231116	121400	574025420	15600	15600	15600	15600	44
512	20231116	121300	573339020	15610	15610	15610	15610	0
513	20231116	121200	573339020	15610	15610	15610	15610	26
514	20231116	121100	572933160	15730	15630	15730	15600	39
515	20231116	121000	572322210	15650	15650	15650	15650	0
516	20231116	120900	572322210	15650	15650	15650	15650	2
517	20231116	120800	572290910	15650	15650	15650	15650	1
518	20231116	120700	572275260	15630	15610	15770	15610	141
519	20231116	120600	570065390	15610	15610	15610	15600	46
520	20231116	120500	569347380	15610	15630	15630	15610	39
521	20231116	120400	568737830	15610	15630	15630	15610	10
522	20231116	120300	568581690	15630	15630	15630	15630	11
523	20231116	120200	568409760	15690	15690	15690	15690	14
524	20231116	120100	568190100	15620	15670	15670	15620	60
525	20231116	120000	567252240	15690	15690	15690	15690	3
526	20231116	115900	567205170	15690	15670	15690	15670	47
527	20231116	115800	566467960	15690	15760	15760	15690	8
528	20231116	115700	566341950	15670	15670	15670	15670	0
529	20231116	115600	566341950	15670	15670	15670	15670	2
530	20231116	115500	566310610	15670	15670	15670	15670	79
531	20231116	115400	565072680	15670	15670	15670	15670	59
532	20231116	115300	564148150	15770	15770	15770	15770	0
533	20231116	115200	564148150	15770	15680	15770	15680	88
534	20231116	115100	562763020	15670	15670	15670	15670	3
535	20231116	115000	562716010	15670	15680	15680	15670	38
536	20231116	114900	562120210	15670	15670	15670	15670	33
537	20231116	114800	561603100	15670	15670	15670	15670	4
538	20231116	114700	561540420	15670	15670	15670	15670	0
539	20231116	114600	561540420	15670	15670	15670	15670	3
540	20231116	114500	561493410	15670	15790	15790	15670	98
541	20231116	114400	559953190	15790	15650	15790	15650	290
542	20231116	114300	555380300	15670	15670	15670	15670	0
543	20231116	114200	555380300	15670	15670	15670	15670	1
544	20231116	114100	555364630	15660	15770	15790	15660	168
545	20231116	114000	552720580	15780	15710	15780	15710	490
546	20231116	113900	544997240	15720	15630	15720	15630	34
547	20231116	113800	544463240	15630	15650	15650	15630	51
548	20231116	113700	543665550	15760	15650	15760	15650	153
549	20231116	113600	541262340	15760	15730	15760	15730	69
550	20231116	113500	540175100	15760	15760	15760	15760	0
551	20231116	113400	540175100	15760	15760	15760	15760	0
552	20231116	113300	540175100	15760	15700	15760	15700	82
553	20231116	113200	538883400	15700	15690	15700	15690	80
554	20231116	113100	537627590	15690	15690	15690	15690	7
555	20231116	113000	537517760	15700	15610	15700	15610	5
556	20231116	112900	537439440	15610	15620	15620	15610	10
557	20231116	112800	537283300	15770	15610	15770	15610	109
558	20231116	112700	535574080	15790	15790	15790	15790	0
559	20231116	112600	535574080	15790	15590	15790	15590	79
560	20231116	112500	534336430	15560	15560	15560	15560	25
561	20231116	112400	533947430	15560	15580	15580	15560	151
562	20231116	112300	531596820	15580	15600	15610	15580	216
563	20231116	112200	528229620	15600	15660	15660	15600	513
564	20231116	112100	520215920	15650	15670	15670	15650	100
565	20231116	112000	518650860	15700	15700	15700	15700	36
566	20231116	111900	518085660	15700	15780	15800	15700	156
567	20231116	111800	515628600	15700	15710	15790	15700	179
568	20231116	111700	512818050	15700	15700	15700	15700	316
569	20231116	111600	507856850	15800	15800	15800	15800	2
570	20231116	111500	507825250	15700	15810	15810	15700	85
571	20231116	111400	506486250	15830	15830	15830	15830	0
572	20231116	111300	506486250	15830	15820	15830	15820	3
573	20231116	111200	506438780	15830	15810	15830	15810	82
574	20231116	111100	505140780	15810	15810	15810	15810	10
575	20231116	111000	504982680	15840	15870	15890	15840	10
576	20231116	110900	504823970	15870	15840	15900	15840	375
577	20231116	110800	498875970	15840	15790	15840	15790	977
578	20231116	110700	483435830	15790	15700	15800	15700	109
579	20231116	110600	481715280	15700	15790	15790	15700	84
580	20231116	110500	480393690	15790	15740	15790	15740	572
581	20231116	110400	471374030	15740	15740	15740	15740	74
582	20231116	110300	470209270	15740	15670	15740	15670	913
583	20231116	110200	455846290	15670	15670	15670	15670	58
584	20231116	110100	454937430	15740	15730	15740	15730	31
585	20231116	110000	454449580	15740	15650	15740	15650	6
586	20231116	105900	454355400	15660	15660	15660	15660	15
587	20231116	105800	454120500	15650	15740	15770	15650	817
588	20231116	105700	441275880	15740	15660	15740	15660	875
589	20231116	105600	427523310	15660	15720	15720	15660	10
590	20231116	105500	427366590	15720	15650	15720	15650	8
591	20231116	105400	427241040	15650	15660	15740	15620	205
592	20231116	105300	424036220	15660	15660	15670	15660	62
593	20231116	105200	423064940	15700	15660	15780	15660	109
594	20231116	105100	421349180	15700	15750	15790	15700	748
595	20231116	105000	409590290	15750	15800	15800	15750	76
596	20231116	104900	408390840	15860	15860	15860	15860	0
597	20231116	104800	408390840	15860	15860	15860	15860	121
598	20231116	104700	406471780	15860	15860	15860	15860	8
599	20231116	104600	406344900	15860	15750	15860	15750	216
600	20231116	104500	402932530	15750	15770	15840	15740	253
601	20231116	104400	398945570	15750	15720	15980	15720	244
602	20231116	104300	395072600	15710	16010	16010	15710	369
603	20231116	104200	389222130	16000	16050	16130	16000	3482
604	20231116	104100	333363630	16050	15660	16050	15660	3886
605	20231116	104000	271685700	15660	15550	15660	15530	922
606	20231116	103900	257297670	15530	15500	15540	15500	335
607	20231116	103800	252101680	15500	15530	15530	15490	221
608	20231116	103700	248676330	15500	15470	15500	15460	2052
609	20231116	103600	216887420	15480	15480	15480	15480	125
610	20231116	103500	214952420	15480	15490	15490	15480	853
611	20231116	103400	201739860	15490	15450	15490	15450	737
612	20231116	103300	190336290	15420	15430	15440	15420	265
613	20231116	103200	186247380	15420	15400	15420	15400	193
614	20231116	103100	183272290	15390	15390	15390	15380	573
615	20231116	103000	174453960	15410	15410	15410	15410	47
616	20231116	102900	173729690	15420	15420	15430	15410	162
617	20231116	102800	171231440	15410	15400	15410	15400	173
618	20231116	102700	168565780	15400	15390	15400	15390	477
619	20231116	102600	161220100	15390	15370	15400	15360	304
620	20231116	102500	156541450	15350	15330	15370	15320	1168
621	20231116	102400	138633220	15320	15300	15330	15300	1190
622	20231116	102300	120425550	15250	15290	15300	15250	177
623	20231116	102200	117722670	15300	15260	15300	15250	1215
624	20231116	102100	99144650	15250	15250	15250	15250	164
625	20231116	102000	96643650	15250	15250	15250	15250	23
626	20231116	101900	96292900	15250	15250	15250	15250	12
627	20231116	101800	96109900	15270	15210	15270	15170	592
628	20231116	101700	87124330	15270	15270	15270	15270	50
629	20231116	101600	86360830	15280	15260	15280	15260	92
630	20231116	101500	84955550	15260	15270	15270	15260	906
631	20231116	101400	71122180	15260	15270	15270	15260	320
632	20231116	101300	66235920	15270	15260	15270	15260	21
633	20231116	101200	65915260	15280	15270	15280	15270	45
634	20231116	101100	65227680	15180	15270	15290	15180	488
635	20231116	101000	57788380	15280	15300	15300	15280	273
636	20231116	100900	53612730	15290	15300	15300	15280	571
637	20231116	100800	44881950	15300	15240	15300	15220	419
638	20231116	100700	38481490	15200	15070	15250	15070	117
639	20231116	100600	36702320	15060	15140	15180	15060	232
640	20231116	100500	33187220	15140	15010	15140	15010	400
641	20231116	100400	27164250	15000	14990	15000	14990	92
642	20231116	100300	25784360	15000	14960	15000	14960	296
643	20231116	100200	21346410	14980	15000	15000	14980	31
644	20231116	100100	20881430	15000	15010	15020	14990	529
645	20231116	100000	12945560	15040	15000	15040	15000	863