KissMeData/271980/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204600	133203830	15950	15950	15950	15950	140
3	20231116	204500	133203830	15950	15950	15950	15950	0
4	20231116	204400	133203830	15950	15950	15950	15950	0
5	20231116	204300	133203830	15950	15950	15950	15950	0
6	20231116	204200	133203830	15950	15950	15950	15950	0
7	20231116	204100	133203830	15950	15950	15950	15950	0
8	20231116	204000	133203830	15950	15950	15950	15950	0
9	20231116	203900	133203830	15950	15950	15950	15950	0
10	20231116	203800	133203830	15950	15950	15950	15950	0
11	20231116	203700	133203830	15950	15950	15950	15950	0
12	20231116	203600	133203830	15950	15950	15950	15950	0
13	20231116	203500	133203830	15950	15950	15950	15950	0
14	20231116	203400	133203830	15950	15950	15950	15950	0
15	20231116	203300	133203830	15950	15950	15950	15950	0
16	20231116	203200	133203830	15950	15950	15950	15950	0
17	20231116	203100	133203830	15950	15950	15950	15950	0
18	20231116	203000	133203830	15950	15950	15950	15950	0
19	20231116	202900	133203830	15950	15950	15950	15950	0
20	20231116	202800	133203830	15950	15950	15950	15950	0
21	20231116	202700	133203830	15950	15950	15950	15950	0
22	20231116	202600	133203830	15950	15950	15950	15950	0
23	20231116	202500	133203830	15950	15950	15950	15950	0
24	20231116	202400	133203830	15950	15950	15950	15950	0
25	20231116	202300	133203830	15950	15950	15950	15950	0
26	20231116	202200	133203830	15950	15950	15950	15950	0
27	20231116	202100	133203830	15950	15950	15950	15950	0
28	20231116	202000	133203830	15950	15950	15950	15950	0
29	20231116	201900	133203830	15950	15950	15950	15950	0
30	20231116	201800	133203830	15950	15950	15950	15950	0
31	20231116	201700	133203830	15950	15950	15950	15950	0
32	20231116	201600	133203830	15950	15950	15950	15950	140
33	20231116	201500	133203830	15950	15950	15950	15950	0
34	20231116	201400	133203830	15950	15950	15950	15950	0
35	20231116	201300	133203830	15950	15950	15950	15950	0
36	20231116	201200	133203830	15950	15950	15950	15950	0
37	20231116	201100	133203830	15950	15950	15950	15950	0
38	20231116	201000	133203830	15950	15950	15950	15950	0
39	20231116	200900	133203830	15950	15950	15950	15950	0
40	20231116	200800	133203830	15950	15950	15950	15950	0
41	20231116	200700	133203830	15950	15950	15950	15950	0
42	20231116	200600	133203830	15950	15950	15950	15950	0
43	20231116	200500	133203830	15950	15950	15950	15950	0
44	20231116	200400	133203830	15950	15950	15950	15950	0
45	20231116	200300	133203830	15950	15950	15950	15950	0
46	20231116	200200	133203830	15950	15950	15950	15950	0
47	20231116	200100	133203830	15950	15950	15950	15950	0
48	20231116	200000	133203830	15950	15950	15950	15950	0
49	20231116	195900	133203830	15950	15950	15950	15950	0
50	20231116	195800	133203830	15950	15950	15950	15950	0
51	20231116	195700	133203830	15950	15950	15950	15950	0
52	20231116	195600	133203830	15950	15950	15950	15950	0
53	20231116	195500	133203830	15950	15950	15950	15950	0
54	20231116	195400	133203830	15950	15950	15950	15950	0
55	20231116	195300	133203830	15950	15950	15950	15950	0
56	20231116	195200	133203830	15950	15950	15950	15950	0
57	20231116	195100	133203830	15950	15950	15950	15950	0
58	20231116	195000	133203830	15950	15950	15950	15950	0
59	20231116	194900	133203830	15950	15950	15950	15950	0
60	20231116	194800	133203830	15950	15950	15950	15950	0
61	20231116	194700	133203830	15950	15950	15950	15950	0
62	20231116	194600	133203830	15950	15950	15950	15950	140
63	20231116	194500	133203830	15950	15950	15950	15950	0
64	20231116	194400	133203830	15950	15950	15950	15950	0
65	20231116	194300	133203830	15950	15950	15950	15950	0
66	20231116	194200	133203830	15950	15950	15950	15950	0
67	20231116	194100	133203830	15950	15950	15950	15950	0
68	20231116	194000	133203830	15950	15950	15950	15950	0
69	20231116	193900	133203830	15950	15950	15950	15950	0
70	20231116	193800	133203830	15950	15950	15950	15950	0
71	20231116	193700	133203830	15950	15950	15950	15950	0
72	20231116	193600	133203830	15950	15950	15950	15950	0
73	20231116	193500	133203830	15950	15950	15950	15950	0
74	20231116	193400	133203830	15950	15950	15950	15950	0
75	20231116	193300	133203830	15950	15950	15950	15950	0
76	20231116	193200	133203830	15950	15950	15950	15950	0
77	20231116	193100	133203830	15950	15950	15950	15950	0
78	20231116	193000	133203830	15950	15950	15950	15950	0
79	20231116	192900	133203830	15950	15950	15950	15950	0
80	20231116	192800	133203830	15950	15950	15950	15950	0
81	20231116	192700	133203830	15950	15950	15950	15950	0
82	20231116	192600	133203830	15950	15950	15950	15950	0
83	20231116	192500	133203830	15950	15950	15950	15950	0
84	20231116	192400	133203830	15950	15950	15950	15950	0
85	20231116	192300	133203830	15950	15950	15950	15950	0
86	20231116	192200	133203830	15950	15950	15950	15950	0
87	20231116	192100	133203830	15950	15950	15950	15950	0
88	20231116	192000	133203830	15950	15950	15950	15950	0
89	20231116	191900	133203830	15950	15950	15950	15950	0
90	20231116	191800	133203830	15950	15950	15950	15950	0
91	20231116	191700	133203830	15950	15950	15950	15950	0
92	20231116	191600	133203830	15950	15950	15950	15950	140
93	20231116	191500	133203830	15950	15950	15950	15950	0
94	20231116	191400	133203830	15950	15950	15950	15950	0
95	20231116	191300	133203830	15950	15950	15950	15950	0
96	20231116	191200	133203830	15950	15950	15950	15950	0
97	20231116	191100	133203830	15950	15950	15950	15950	0
98	20231116	191000	133203830	15950	15950	15950	15950	0
99	20231116	190900	133203830	15950	15950	15950	15950	0
100	20231116	190800	133203830	15950	15950	15950	15950	0
101	20231116	190700	133203830	15950	15950	15950	15950	0
102	20231116	190600	133203830	15950	15950	15950	15950	0
103	20231116	190500	133203830	15950	15950	15950	15950	0
104	20231116	190400	133203830	15950	15950	15950	15950	0
105	20231116	190300	133203830	15950	15950	15950	15950	0
106	20231116	190200	133203830	15950	15950	15950	15950	0
107	20231116	190100	133203830	15950	15950	15950	15950	0
108	20231116	190000	133203830	15950	15950	15950	15950	0
109	20231116	185900	133203830	15950	15950	15950	15950	0
110	20231116	185800	133203830	15950	15950	15950	15950	0
111	20231116	185700	133203830	15950	15950	15950	15950	0
112	20231116	185600	133203830	15950	15950	15950	15950	0
113	20231116	185500	133203830	15950	15950	15950	15950	0
114	20231116	185400	133203830	15950	15950	15950	15950	0
115	20231116	185300	133203830	15950	15950	15950	15950	0
116	20231116	185200	133203830	15950	15950	15950	15950	0
117	20231116	185100	133203830	15950	15950	15950	15950	0
118	20231116	185000	133203830	15950	15950	15950	15950	0
119	20231116	184900	133203830	15950	15950	15950	15950	0
120	20231116	184800	133203830	15950	15950	15950	15950	0
121	20231116	184700	133203830	15950	15950	15950	15950	0
122	20231116	184600	133203830	15950	15950	15950	15950	140
123	20231116	184500	133203830	15950	15950	15950	15950	0
124	20231116	184400	133203830	15950	15950	15950	15950	0
125	20231116	184300	133203830	15950	15950	15950	15950	0
126	20231116	184200	133203830	15950	15950	15950	15950	0
127	20231116	184100	133203830	15950	15950	15950	15950	0
128	20231116	184000	133203830	15950	15950	15950	15950	0
129	20231116	183900	133203830	15950	15950	15950	15950	0
130	20231116	183800	133203830	15950	15950	15950	15950	0
131	20231116	183700	133203830	15950	15950	15950	15950	0
132	20231116	183600	133203830	15950	15950	15950	15950	0
133	20231116	183500	133203830	15950	15950	15950	15950	0
134	20231116	183400	133203830	15950	15950	15950	15950	0
135	20231116	183300	133203830	15950	15950	15950	15950	0
136	20231116	183200	133203830	15950	15950	15950	15950	0
137	20231116	183100	133203830	15950	15950	15950	15950	0
138	20231116	183000	133203830	15950	15950	15950	15950	0
139	20231116	182900	133203830	15950	15950	15950	15950	0
140	20231116	182800	133203830	15950	15950	15950	15950	0
141	20231116	182700	133203830	15950	15950	15950	15950	0
142	20231116	182600	133203830	15950	15950	15950	15950	0
143	20231116	182500	133203830	15950	15950	15950	15950	0
144	20231116	182400	133203830	15950	15950	15950	15950	0
145	20231116	182300	133203830	15950	15950	15950	15950	0
146	20231116	182200	133203830	15950	15950	15950	15950	0
147	20231116	182100	133203830	15950	15950	15950	15950	0
148	20231116	182000	133203830	15950	15950	15950	15950	0
149	20231116	181900	133203830	15950	15950	15950	15950	0
150	20231116	181800	133203830	15950	15950	15950	15950	0
151	20231116	181700	133203830	15950	15950	15950	15950	0
152	20231116	181600	133203830	15950	15950	15950	15950	140
153	20231116	181500	133203830	15950	15950	15950	15950	0
154	20231116	181400	133203830	15950	15950	15950	15950	0
155	20231116	181300	133203830	15950	15950	15950	15950	0
156	20231116	181200	133203830	15950	15950	15950	15950	0
157	20231116	181100	133203830	15950	15950	15950	15950	0
158	20231116	181000	133203830	15950	15950	15950	15950	0
159	20231116	180900	133203830	15950	15950	15950	15950	0
160	20231116	180800	133203830	15950	15950	15950	15950	0
161	20231116	180700	133203830	15950	15950	15950	15950	0
162	20231116	180600	133203830	15950	15950	15950	15950	0
163	20231116	180500	133203830	15950	15950	15950	15950	0
164	20231116	180400	133203830	15950	15950	15950	15950	0
165	20231116	180300	133203830	15950	15950	15950	15950	0
166	20231116	180200	133203830	15950	15950	15950	15950	0
167	20231116	180100	133203830	15950	15950	15950	15950	0
168	20231116	180000	133203830	15950	15950	15950	15950	0
169	20231116	175900	133203830	15950	15950	15950	15950	0
170	20231116	175800	133203830	15950	15950	15950	15950	0
171	20231116	175700	133203830	15950	15950	15950	15950	0
172	20231116	175600	133203830	15950	15950	15950	15950	0
173	20231116	175500	133203830	15950	15950	15950	15950	0
174	20231116	175400	133203830	15950	15950	15950	15950	0
175	20231116	175300	133203830	15950	15950	15950	15950	0
176	20231116	175200	133203830	15950	15950	15950	15950	0
177	20231116	175100	133203830	15950	15950	15950	15950	0
178	20231116	175000	133203830	15950	15950	15950	15950	0
179	20231116	174900	133203830	15950	15950	15950	15950	0
180	20231116	174800	133203830	15950	15950	15950	15950	0
181	20231116	174700	133203830	15950	15950	15950	15950	0
182	20231116	174600	133203830	15950	15950	15950	15950	140
183	20231116	174500	133203830	15950	15950	15950	15950	0
184	20231116	174400	133203830	15950	15950	15950	15950	0
185	20231116	174300	133203830	15950	15950	15950	15950	0
186	20231116	174200	133203830	15950	15950	15950	15950	0
187	20231116	174100	133203830	15950	15950	15950	15950	0
188	20231116	174000	133203830	15950	15950	15950	15950	0
189	20231116	173900	133203830	15950	15950	15950	15950	0
190	20231116	173800	133203830	15950	15950	15950	15950	0
191	20231116	173700	133203830	15950	15950	15950	15950	0
192	20231116	173600	133203830	15950	15950	15950	15950	0
193	20231116	173500	133203830	15950	15950	15950	15950	0
194	20231116	173400	133203830	15950	15950	15950	15950	0
195	20231116	173300	133203830	15950	15950	15950	15950	0
196	20231116	173200	133203830	15950	15950	15950	15950	0
197	20231116	173100	133203830	15950	15950	15950	15950	0
198	20231116	173000	133203830	15950	15950	15950	15950	0
199	20231116	172900	133203830	15950	15950	15950	15950	0
200	20231116	172800	133203830	15950	15950	15950	15950	0
201	20231116	172700	133203830	15950	15950	15950	15950	0
202	20231116	172600	133203830	15950	15950	15950	15950	0
203	20231116	172500	133203830	15950	15950	15950	15950	0
204	20231116	172400	133203830	15950	15950	15950	15950	0
205	20231116	172300	133203830	15950	15950	15950	15950	0
206	20231116	172200	133203830	15950	15950	15950	15950	0
207	20231116	172100	133203830	15950	15950	15950	15950	0
208	20231116	172000	133203830	15950	15950	15950	15950	0
209	20231116	171900	133203830	15950	15950	15950	15950	0
210	20231116	171800	133203830	15950	15950	15950	15950	0
211	20231116	171700	133203830	15950	15950	15950	15950	0
212	20231116	171600	133203830	15950	15950	15950	15950	140
213	20231116	171500	133203830	15950	15950	15950	15950	0
214	20231116	171400	133203830	15950	15950	15950	15950	0
215	20231116	171300	133203830	15950	15950	15950	15950	0
216	20231116	171200	133203830	15950	15950	15950	15950	0
217	20231116	171100	133203830	15950	15950	15950	15950	0
218	20231116	171000	133203830	15950	15950	15950	15950	0
219	20231116	170900	133203830	15950	15950	15950	15950	0
220	20231116	170800	133203830	15950	15950	15950	15950	0
221	20231116	170700	133203830	15950	15950	15950	15950	0
222	20231116	170600	133203830	15950	15950	15950	15950	0
223	20231116	170500	133203830	15950	15950	15950	15950	0
224	20231116	170400	133203830	15950	15950	15950	15950	0
225	20231116	170300	133203830	15950	15950	15950	15950	0
226	20231116	170200	133203830	15950	15950	15950	15950	0
227	20231116	170100	133203830	15950	15950	15950	15950	0
228	20231116	170000	133203830	15950	15950	15950	15950	0
229	20231116	165900	133203830	15950	15950	15950	15950	0
230	20231116	165800	133203830	15950	15950	15950	15950	0
231	20231116	165700	133203830	15950	15950	15950	15950	0
232	20231116	165600	133203830	15950	15950	15950	15950	0
233	20231116	165500	133203830	15950	15950	15950	15950	0
234	20231116	165400	133203830	15950	15950	15950	15950	0
235	20231116	165300	133203830	15950	15950	15950	15950	0
236	20231116	165200	133203830	15950	15950	15950	15950	0
237	20231116	165100	133203830	15950	15950	15950	15950	0
238	20231116	165000	133203830	15950	15950	15950	15950	0
239	20231116	164900	133203830	15950	15950	15950	15950	0
240	20231116	164800	133203830	15950	15950	15950	15950	0
241	20231116	164700	133203830	15950	15950	15950	15950	0
242	20231116	164600	133203830	15950	15950	15950	15950	140
243	20231116	164500	133203830	15950	15950	15950	15950	0
244	20231116	164400	133203830	15950	15950	15950	15950	0
245	20231116	164300	133203830	15950	15950	15950	15950	0
246	20231116	164200	133203830	15950	15950	15950	15950	0
247	20231116	164100	133203830	15950	15950	15950	15950	0
248	20231116	164000	133203830	15950	15950	15950	15950	0
249	20231116	163900	133203830	15950	15950	15950	15950	0
250	20231116	163800	133203830	15950	15950	15950	15950	0
251	20231116	163700	133203830	15950	15950	15950	15950	0
252	20231116	163600	133203830	15950	15950	15950	15950	0
253	20231116	163500	133203830	15950	15950	15950	15950	0
254	20231116	163400	133203830	15950	15950	15950	15950	0
255	20231116	163300	133203830	15950	15950	15950	15950	0
256	20231116	163200	133203830	15950	15950	15950	15950	0
257	20231116	163100	133203830	15950	15950	15950	15950	0
258	20231116	163000	133203830	15950	15950	15950	15950	140
259	20231116	162900	130970830	16000	16000	16000	16000	0
260	20231116	162800	130970830	16000	16000	16000	16000	0
261	20231116	162700	130970830	16000	16000	16000	16000	0
262	20231116	162600	130970830	16000	16000	16000	16000	0
263	20231116	162500	130970830	16000	16000	16000	16000	0
264	20231116	162400	130970830	16000	16000	16000	16000	0
265	20231116	162300	130970830	16000	16000	16000	16000	0
266	20231116	162200	130970830	16000	16000	16000	16000	0
267	20231116	162100	130970830	16000	16000	16000	16000	0
268	20231116	162000	130970830	16000	16000	16000	16000	0
269	20231116	161900	130970830	16000	16030	16030	16000	5
270	20231116	161800	130890780	16010	16010	16010	16010	0
271	20231116	161700	130890780	16010	16010	16010	16010	2
272	20231116	161600	130858760	16010	16010	16010	16010	0
273	20231116	161500	130858760	16010	16010	16010	16010	0
274	20231116	161400	130858760	16010	16020	16020	16010	5
275	20231116	161300	130778690	16010	16010	16010	16010	0
276	20231116	161200	130778690	16010	16010	16010	16010	0
277	20231116	161100	130778690	16010	16010	16010	16010	0
278	20231116	161000	130778690	16010	16020	16020	16010	5
279	20231116	160900	130698620	16030	16030	16030	16030	0
280	20231116	160800	130698620	16030	16030	16030	16030	0
281	20231116	160700	130698620	16030	16030	16030	16030	0
282	20231116	160600	130698620	16030	16030	16030	16030	9
283	20231116	160500	130554350	16040	16040	16040	16040	2
284	20231116	160400	130522270	16040	16040	16040	16040	5
285	20231116	160300	130442070	16050	16050	16050	16050	0
286	20231116	160200	130442070	16050	16050	16050	16050	0
287	20231116	160100	130442070	16050	16050	16050	16050	0
288	20231116	160000	130442070	16050	16050	16050	16050	0
289	20231116	155900	130442070	16050	16050	16050	16050	0
290	20231116	155800	130442070	16050	16050	16050	16050	5
291	20231116	155700	130361820	16050	16050	16050	16050	0
292	20231116	155600	130361820	16050	16050	16050	16050	1
293	20231116	155500	130345770	15980	15980	15980	15980	0
294	20231116	155400	130345770	15980	15980	15980	15980	0
295	20231116	155300	130345770	15980	15980	15980	15980	0
296	20231116	155200	130345770	15980	16020	16020	15980	10
297	20231116	155100	130185690	16030	16030	16030	16030	0
298	20231116	155000	130185690	16030	16030	16030	16030	0
299	20231116	154900	130185690	16030	16030	16030	16030	0
300	20231116	154800	130185690	16030	16030	16030	16030	6
301	20231116	154700	130089510	16030	16030	16030	16030	0
302	20231116	154600	130089510	16030	16040	16040	16030	12
303	20231116	154500	129897110	16030	16030	16030	16030	0
304	20231116	154400	129897110	16030	16030	16030	16030	0
305	20231116	154300	129897110	16030	16050	16050	16030	212
306	20231116	154200	126494750	16050	16050	16050	16050	0
307	20231116	154100	126494750	16050	16050	16050	16050	1
308	20231116	154000	126478700	16040	16000	16040	16000	58
309	20231116	153900	125550660	16000	16000	16000	16000	1
310	20231116	153800	125534660	16000	16000	16000	16000	1
311	20231116	153700	125518660	16000	16000	16000	16000	1
312	20231116	153600	125502660	15990	15990	15990	15990	0
313	20231116	153500	125502660	15990	15990	15990	15990	0
314	20231116	153400	125502660	15990	15990	15990	15990	0
315	20231116	153300	125502660	15990	15990	15990	15990	1
316	20231116	153200	125486670	15980	15980	15980	15980	0
317	20231116	153100	125486670	15980	15980	15980	15980	0
318	20231116	153000	125486670	15980	15980	15980	15980	0
319	20231116	152900	125486670	15980	16000	16000	15980	52
320	20231116	152800	124655580	16000	16000	16000	16000	0
321	20231116	152700	124655580	16000	16000	16000	16000	0
322	20231116	152600	124655580	16000	16000	16000	16000	2
323	20231116	152500	124623580	16000	16000	16000	16000	2
324	20231116	152400	124591580	16000	16000	16000	16000	0
325	20231116	152300	124591580	16000	16000	16000	16000	9
326	20231116	152200	124447580	16000	16000	16000	16000	0
327	20231116	152100	124447580	16000	16000	16000	16000	0
328	20231116	152000	124447580	16000	16000	16000	16000	0
329	20231116	151900	124447580	16000	16040	16040	16000	12
330	20231116	151800	124255230	16050	16050	16050	16050	0
331	20231116	151700	124255230	16050	16050	16050	16050	0
332	20231116	151600	124255230	16050	16030	16050	16030	352
333	20231116	151500	118608770	16040	16030	16040	16030	2
334	20231116	151400	118576700	16030	16030	16030	16030	0
335	20231116	151300	118576700	16030	16030	16030	16030	65
336	20231116	151200	117534750	16020	16020	16020	16020	0
337	20231116	151100	117534750	16020	16000	16020	15990	1064
338	20231116	151000	100491150	16010	16010	16010	16010	22
339	20231116	150900	100138930	16000	16000	16000	16000	7
340	20231116	150800	100026930	16000	16000	16000	16000	0
341	20231116	150700	100026930	16000	16000	16000	16000	1
342	20231116	150600	100010930	16010	16020	16020	16010	6
343	20231116	150500	99914860	16020	16020	16020	16020	3
344	20231116	150400	99866800	16020	16020	16020	16020	1
345	20231116	150300	99850780	16020	16020	16020	16020	1
346	20231116	150200	99834760	16020	16020	16020	16020	2
347	20231116	150100	99802720	16020	16020	16020	16020	0
348	20231116	150000	99802720	16020	16020	16020	16020	1
349	20231116	145900	99786700	16000	16000	16000	16000	0
350	20231116	145800	99786700	16000	16000	16000	16000	6
351	20231116	145700	99690700	16010	16010	16010	16010	3
352	20231116	145600	99642670	16010	16010	16010	16010	0
353	20231116	145500	99642670	16010	16010	16010	16010	4
354	20231116	145400	99578630	16020	16020	16020	16020	2
355	20231116	145300	99546590	16020	16020	16020	16020	1
356	20231116	145200	99530570	16020	16020	16020	16020	1
357	20231116	145100	99514550	16020	16020	16020	16020	3
358	20231116	145000	99466490	16020	16020	16020	16020	6
359	20231116	144900	99370370	16020	16010	16020	16010	15
360	20231116	144800	99130210	16010	16010	16010	16010	1
361	20231116	144700	99114200	16010	16010	16010	16010	1
362	20231116	144600	99098190	16010	16010	16010	16010	1
363	20231116	144500	99082180	16010	16010	16010	16010	0
364	20231116	144400	99082180	16010	16010	16010	16010	5
365	20231116	144300	99002130	16010	16010	16010	16010	0
366	20231116	144200	99002130	16010	16020	16020	16010	23
367	20231116	144100	98633890	16020	16020	16020	16020	0
368	20231116	144000	98633890	16020	16020	16020	16020	1
369	20231116	143900	98617870	16020	16020	16020	16020	0
370	20231116	143800	98617870	16020	16030	16030	16020	14
371	20231116	143700	98393580	16020	16020	16020	16020	0
372	20231116	143600	98393580	16020	16020	16020	16020	2
373	20231116	143500	98361540	16020	16020	16020	16020	1
374	20231116	143400	98345520	16020	16020	16020	16020	4
375	20231116	143300	98281440	16030	16030	16030	16030	3
376	20231116	143200	98233350	16030	16030	16030	16030	1
377	20231116	143100	98217320	16030	16030	16030	16030	1
378	20231116	143000	98201290	16030	16020	16030	16020	8
379	20231116	142900	98073120	16020	16020	16020	16020	12
380	20231116	142800	97880880	16020	16020	16020	16020	1
381	20231116	142700	97864860	16020	16020	16020	16020	1
382	20231116	142600	97848840	16020	16020	16020	16020	1
383	20231116	142500	97832820	16020	16020	16020	16020	1
384	20231116	142400	97816800	16020	16020	16020	16020	4
385	20231116	142300	97752720	16000	16000	16000	16000	1
386	20231116	142200	97736720	16010	16010	16010	16010	12
387	20231116	142100	97544600	16010	16010	16010	16010	0
388	20231116	142000	97544600	16010	16020	16020	16010	13
389	20231116	141900	97336370	16020	16020	16020	16020	0
390	20231116	141800	97336370	16020	16020	16020	16020	3
391	20231116	141700	97288310	16020	16020	16020	16020	0
392	20231116	141600	97288310	16020	16020	16020	16020	4
393	20231116	141500	97224230	16030	16030	16030	16030	2
394	20231116	141400	97192170	16030	16030	16030	16030	15
395	20231116	141300	96951720	16030	16030	16030	16030	1
396	20231116	141200	96935690	16030	16030	16030	16030	1
397	20231116	141100	96919660	16030	16030	16030	16030	1
398	20231116	141000	96903630	16030	16030	16030	16030	1
399	20231116	140900	96887600	16020	16030	16030	16020	3
400	20231116	140800	96839530	16030	16030	16030	16030	1
401	20231116	140700	96823500	16030	16030	16030	16030	1
402	20231116	140600	96807470	16030	16030	16030	16030	2
403	20231116	140500	96775410	16030	16030	16030	16030	2
404	20231116	140400	96743350	16030	16030	16030	16030	1
405	20231116	140300	96727320	16030	16030	16030	16030	2
406	20231116	140200	96695260	16030	16010	16030	16010	629
407	20231116	140100	86619730	16010	16010	16010	16010	1
408	20231116	140000	86603720	16010	16010	16010	16010	3
409	20231116	135900	86555690	16010	16010	16010	16010	2
410	20231116	135800	86523670	16010	16010	16010	16010	1
411	20231116	135700	86507660	16010	16010	16010	16010	1
412	20231116	135600	86491650	16010	16010	16010	16010	1
413	20231116	135500	86475640	16010	16010	16010	16010	3
414	20231116	135400	86427610	16010	16010	16010	16010	2
415	20231116	135300	86395590	16010	16010	16010	16010	1
416	20231116	135200	86379580	16010	16010	16010	16010	1
417	20231116	135100	86363570	16010	16010	16010	16010	1
418	20231116	135000	86347560	16010	16010	16010	16010	1
419	20231116	134900	86331550	16010	16000	16010	16000	120
420	20231116	134800	84410800	15970	15980	15980	15970	12
421	20231116	134700	84219150	15990	16000	16000	15990	14
422	20231116	134600	83995270	16010	16010	16010	16000	3
423	20231116	134500	83947250	16010	16010	16010	16010	2
424	20231116	134400	83915230	16010	16010	16010	16010	1
425	20231116	134300	83899220	16010	16010	16010	16010	1
426	20231116	134200	83883210	16010	16010	16010	16010	2
427	20231116	134100	83851190	16010	16010	16010	16010	2
428	20231116	134000	83819170	16010	16010	16010	16010	1
429	20231116	133900	83803160	16010	16010	16010	16010	1
430	20231116	133800	83787150	16010	16010	16010	16010	1
431	20231116	133700	83771140	16010	16010	16010	16010	1
432	20231116	133600	83755130	16010	16010	16010	16010	13
433	20231116	133500	83547000	16020	16020	16020	16020	1
434	20231116	133400	83530980	15990	15990	15990	15990	1
435	20231116	133300	83514990	15970	15970	15970	15970	107
436	20231116	133200	81806200	15970	15970	15970	15970	1
437	20231116	133100	81790230	15970	15970	15970	15970	2
438	20231116	133000	81758290	15970	15970	15970	15970	2
439	20231116	132900	81726350	15970	15970	15970	15970	2
440	20231116	132800	81694410	15970	15970	15970	15970	1
441	20231116	132700	81678440	15960	15960	15960	15960	0
442	20231116	132600	81678440	15960	15960	15960	15960	0
443	20231116	132500	81678440	15960	15970	15970	15960	5
444	20231116	132400	81598620	15970	15970	15970	15970	1
445	20231116	132300	81582650	15970	15970	15970	15970	1
446	20231116	132200	81566680	15970	15970	15970	15970	1
447	20231116	132100	81550710	15970	15970	15970	15970	3
448	20231116	132000	81502800	15970	15970	15970	15970	1
449	20231116	131900	81486830	15960	15960	15960	15960	11
450	20231116	131800	81311270	15960	15960	15960	15960	1
451	20231116	131700	81295310	15950	15950	15950	15950	0
452	20231116	131600	81295310	15950	15940	15950	15940	7
453	20231116	131500	81183710	15940	15940	15940	15940	10
454	20231116	131400	81024310	15930	15940	15940	15930	392
455	20231116	131300	74779740	15950	15960	15960	15950	3
456	20231116	131200	74731880	15960	15960	15960	15960	0
457	20231116	131100	74731880	15960	15960	15960	15960	2
458	20231116	131000	74699960	15970	15970	15970	15970	3
459	20231116	130900	74652050	15980	15980	15980	15980	0
460	20231116	130800	74652050	15980	15990	15990	15980	4
461	20231116	130700	74588110	15990	15990	15990	15990	12
462	20231116	130600	74396230	16000	16000	16000	16000	2
463	20231116	130500	74364230	16000	16010	16010	16000	4
464	20231116	130400	74300210	16010	16020	16020	16010	55
465	20231116	130300	73419620	16020	16020	16020	16020	1
466	20231116	130200	73403600	16020	16020	16020	16020	1
467	20231116	130100	73387580	16020	16020	16020	16020	11
468	20231116	130000	73211360	16020	16020	16020	16020	2
469	20231116	125900	73179320	16020	16020	16020	16020	2
470	20231116	125800	73147280	16020	16020	16020	16020	1
471	20231116	125700	73131260	16020	16030	16030	16020	2
472	20231116	125600	73099210	16030	16030	16030	16030	1
473	20231116	125500	73083180	16000	16000	16000	16000	0
474	20231116	125400	73083180	16000	16000	16000	16000	2
475	20231116	125300	73051180	16000	16000	16000	16000	1
476	20231116	125200	73035180	16000	16000	16000	16000	1
477	20231116	125100	73019180	16000	16000	16000	16000	11
478	20231116	125000	72843180	16000	16000	16000	16000	1
479	20231116	124900	72827180	16000	16000	16000	16000	2
480	20231116	124800	72795180	16000	16000	16000	16000	1
481	20231116	124700	72779180	15990	15990	15990	15990	91
482	20231116	124600	71324090	15990	15990	15990	15990	11
483	20231116	124500	71148200	15990	16000	16000	15990	2
484	20231116	124400	71116210	16000	16000	16000	16000	2
485	20231116	124300	71084210	16000	16000	16000	16000	0
486	20231116	124200	71084210	16000	16030	16030	16000	15
487	20231116	124100	70843850	16030	16030	16030	16030	1
488	20231116	124000	70827820	16030	16030	16030	16030	2
489	20231116	123900	70795760	16030	16030	16030	16030	0
490	20231116	123800	70795760	16030	16020	16030	16000	14
491	20231116	123700	70571470	16030	16030	16030	16030	1
492	20231116	123600	70555440	16030	16030	16030	16030	3
493	20231116	123500	70507350	16030	16040	16040	16030	2
494	20231116	123400	70475280	16040	16040	16040	16040	1
495	20231116	123300	70459240	16040	16040	16040	16040	1
496	20231116	123200	70443200	16040	16040	16040	16040	1
497	20231116	123100	70427160	16040	16040	16040	16040	1
498	20231116	123000	70411120	16040	16040	16040	16040	1
499	20231116	122900	70395080	16000	16040	16040	16000	2
500	20231116	122800	70363040	16000	16000	16000	16000	3
501	20231116	122700	70315040	16000	16010	16050	16000	84
502	20231116	122600	68970170	16000	15950	16000	15950	1401
503	20231116	122500	46575960	15950	15920	15950	15920	9
504	20231116	122400	46432620	15920	15920	15920	15920	1
505	20231116	122300	46416700	15920	15920	15920	15920	1
506	20231116	122200	46400780	15920	15920	15920	15920	1
507	20231116	122100	46384860	15910	15920	15920	15910	3
508	20231116	122000	46337120	15920	15920	15920	15920	1
509	20231116	121900	46321200	15920	15920	15920	15920	1
510	20231116	121800	46305280	15910	15910	15910	15910	1
511	20231116	121700	46289370	15920	15910	15920	15910	2
512	20231116	121600	46257540	15910	15910	15910	15910	3
513	20231116	121500	46209810	15910	15910	15910	15910	1
514	20231116	121400	46193900	15910	15910	15910	15910	1
515	20231116	121300	46177990	15910	15910	15910	15910	2
516	20231116	121200	46146170	15900	15900	15900	15900	0
517	20231116	121100	46146170	15900	15910	15910	15900	31
518	20231116	121000	45653060	15910	15910	15910	15910	2
519	20231116	120900	45621240	15900	15910	15910	15900	2
520	20231116	120800	45589430	15910	15910	15910	15910	1
521	20231116	120700	45573520	15910	15910	15910	15910	1
522	20231116	120600	45557610	15910	15910	15910	15910	2
523	20231116	120500	45525790	15910	15910	15910	15910	1
524	20231116	120400	45509880	15900	15900	15900	15900	0
525	20231116	120300	45509880	15900	15900	15900	15900	0
526	20231116	120200	45509880	15900	15900	15900	15900	281
527	20231116	120100	41041980	15900	15920	15920	15900	351
528	20231116	120000	35461030	15920	15950	15950	15920	5
529	20231116	115900	35381400	15920	15920	15920	15920	1
530	20231116	115800	35365480	15960	15960	15960	15960	10
531	20231116	115700	35205880	15960	15960	15960	15960	0
532	20231116	115600	35205880	15960	15900	15960	15900	73
533	20231116	115500	34044720	15900	15900	15900	15900	5
534	20231116	115400	33965220	15890	15890	15890	15890	8
535	20231116	115300	33838100	15890	15890	15890	15890	51
536	20231116	115200	33027710	15890	15890	15890	15890	15
537	20231116	115100	32789360	15890	15890	15890	15890	1
538	20231116	115000	32773470	15890	15890	15890	15890	1
539	20231116	114900	32757580	15890	15890	15890	15890	2
540	20231116	114800	32725800	15890	15890	15890	15890	2
541	20231116	114700	32694020	15880	15890	15890	15880	2
542	20231116	114600	32662250	15890	15890	15890	15890	6
543	20231116	114500	32566910	15890	15880	15890	15880	104
544	20231116	114400	30914750	15880	15890	15890	15880	60
545	20231116	114300	29961930	15900	15900	15900	15900	1
546	20231116	114200	29946030	15900	15900	15900	15900	1
547	20231116	114100	29930130	15900	15830	15900	15830	59
548	20231116	114000	28994430	15830	15830	15830	15830	3
549	20231116	113900	28946940	15830	15830	15830	15830	1
550	20231116	113800	28931110	15830	15830	15830	15830	32
551	20231116	113700	28424550	15830	15830	15830	15830	2
552	20231116	113600	28392890	15830	15830	15830	15830	1
553	20231116	113500	28377060	15830	15830	15830	15830	4
554	20231116	113400	28313740	15800	15800	15800	15800	40
555	20231116	113300	27681740	15800	15800	15800	15800	2
556	20231116	113200	27650140	15800	15800	15800	15800	0
557	20231116	113100	27650140	15800	15770	15800	15770	21
558	20231116	113000	27318940	15740	15740	15740	15740	0
559	20231116	112900	27318940	15740	15740	15740	15740	36
560	20231116	112800	26752300	15740	15760	15760	15740	44
561	20231116	112700	26059720	15740	15740	15740	15740	0
562	20231116	112600	26059720	15740	15740	15740	15740	40
563	20231116	112500	25430120	15770	15770	15770	15750	93
564	20231116	112400	23964720	15770	15750	15770	15750	400
565	20231116	112300	17662360	15750	15750	15750	15750	0
566	20231116	112200	17662360	15750	15750	15750	15750	0
567	20231116	112100	17662360	15750	15750	15750	15750	1
568	20231116	112000	17646610	15760	15760	15760	15760	0
569	20231116	111900	17646610	15760	15760	15760	15760	0
570	20231116	111800	17646610	15760	15760	15760	15760	0
571	20231116	111700	17646610	15760	15760	15760	15760	0
572	20231116	111600	17646610	15760	15760	15760	15760	0
573	20231116	111500	17646610	15760	15760	15760	15760	0
574	20231116	111400	17646610	15760	15760	15760	15760	0
575	20231116	111300	17646610	15760	15760	15760	15760	0
576	20231116	111200	17646610	15760	15760	15760	15760	0
577	20231116	111100	17646610	15760	15760	15760	15760	0
578	20231116	111000	17646610	15760	15760	15760	15760	0
579	20231116	110900	17646610	15760	15760	15760	15760	0
580	20231116	110800	17646610	15760	15760	15760	15760	0
581	20231116	110700	17646610	15760	15760	15760	15760	0
582	20231116	110600	17646610	15760	15760	15760	15760	0
583	20231116	110500	17646610	15760	15760	15760	15760	0
584	20231116	110400	17646610	15760	15760	15760	15760	0
585	20231116	110300	17646610	15760	15760	15760	15760	0
586	20231116	110200	17646610	15760	15760	15760	15760	0
587	20231116	110100	17646610	15760	15760	15760	15760	0
588	20231116	110000	17646610	15760	15760	15760	15760	0
589	20231116	105900	17646610	15760	15760	15760	15760	0
590	20231116	105800	17646610	15760	15760	15760	15760	0
591	20231116	105700	17646610	15760	15760	15760	15760	0
592	20231116	105600	17646610	15760	15760	15760	15760	0
593	20231116	105500	17646610	15760	15760	15760	15760	0
594	20231116	105400	17646610	15760	15760	15760	15760	0
595	20231116	105300	17646610	15760	15760	15760	15760	0
596	20231116	105200	17646610	15760	15760	15760	15760	0
597	20231116	105100	17646610	15760	15760	15760	15760	0
598	20231116	105000	17646610	15760	15760	15760	15760	0
599	20231116	104900	17646610	15760	15760	15760	15760	0
600	20231116	104800	17646610	15760	15760	15760	15760	0
601	20231116	104700	17646610	15760	15750	15760	15750	63
602	20231116	104600	16654200	15750	15750	15750	15750	0
603	20231116	104500	16654200	15750	15750	15750	15750	0
604	20231116	104400	16654200	15750	15650	15750	15650	2
605	20231116	104300	16622800	15750	15750	15750	15750	0
606	20231116	104200	16622800	15750	15750	15750	15750	0
607	20231116	104100	16622800	15750	15750	15750	15750	1
608	20231116	104000	16607050	15660	15660	15660	15660	0
609	20231116	103900	16607050	15660	15660	15660	15660	0
610	20231116	103800	16607050	15660	15660	15660	15660	0
611	20231116	103700	16607050	15660	15660	15660	15660	0
612	20231116	103600	16607050	15660	15660	15660	15660	0
613	20231116	103500	16607050	15660	15660	15660	15660	50
614	20231116	103400	15824050	15760	15760	15760	15760	1
615	20231116	103300	15808290	15760	15760	15760	15760	0
616	20231116	103200	15808290	15760	15760	15760	15760	0
617	20231116	103100	15808290	15760	15760	15760	15760	0
618	20231116	103000	15808290	15760	15760	15760	15760	0
619	20231116	102900	15808290	15760	15760	15760	15760	0
620	20231116	102800	15808290	15760	15760	15760	15760	0
621	20231116	102700	15808290	15760	15760	15760	15760	5
622	20231116	102600	15729490	15760	15760	15760	15760	0
623	20231116	102500	15729490	15760	15760	15760	15760	1
624	20231116	102400	15713730	15600	15600	15600	15600	0
625	20231116	102300	15713730	15600	15600	15600	15600	0
626	20231116	102200	15713730	15600	15600	15600	15600	0
627	20231116	102100	15713730	15600	15600	15600	15600	0
628	20231116	102000	15713730	15600	15710	15710	15600	700
629	20231116	101900	4760240	15770	15770	15770	15770	0
630	20231116	101800	4760240	15770	15720	15770	15720	50
631	20231116	101700	3972350	15710	15710	15710	15710	0
632	20231116	101600	3972350	15710	15710	15710	15710	0
633	20231116	101500	3972350	15710	15710	15710	15710	101
634	20231116	101400	2385640	15710	15710	15710	15710	0
635	20231116	101300	2385640	15710	15710	15710	15710	5
636	20231116	101200	2307090	15710	15710	15710	15710	1
637	20231116	101100	2291380	15710	15710	15710	15710	0
638	20231116	101000	2291380	15710	15710	15710	15710	2
639	20231116	100900	2259960	15710	15710	15710	15710	0
640	20231116	100800	2259960	15710	15710	15710	15710	20
641	20231116	100700	1945760	15710	15710	15710	15710	30
642	20231116	100600	1474460	15710	15710	15710	15710	4
643	20231116	100500	1411620	15700	15700	15700	15700	0
644	20231116	100400	1411620	15700	15700	15700	15700	0
645	20231116	100300	1411620	15700	15700	15700	15700	0
646	20231116	100200	1411620	15700	15700	15700	15700	0
647	20231116	100100	1411620	15700	15700	15700	15700	0
648	20231116	100000	1411620	15700	15670	15700	15670	60