KissMeData/389260/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211100	243512910	15760	15760	15760	15760	224
3	20231116	211000	243512910	15760	15760	15760	15760	0
4	20231116	210900	243512910	15760	15760	15760	15760	0
5	20231116	210800	243512910	15760	15760	15760	15760	0
6	20231116	210700	243512910	15760	15760	15760	15760	0
7	20231116	210600	243512910	15760	15760	15760	15760	0
8	20231116	210500	243512910	15760	15760	15760	15760	0
9	20231116	210400	243512910	15760	15760	15760	15760	0
10	20231116	210300	243512910	15760	15760	15760	15760	0
11	20231116	210200	243512910	15760	15760	15760	15760	0
12	20231116	210100	243512910	15760	15760	15760	15760	0
13	20231116	210000	243512910	15760	15760	15760	15760	0
14	20231116	205900	243512910	15760	15760	15760	15760	0
15	20231116	205800	243512910	15760	15760	15760	15760	0
16	20231116	205700	243512910	15760	15760	15760	15760	0
17	20231116	205600	243512910	15760	15760	15760	15760	0
18	20231116	205500	243512910	15760	15760	15760	15760	0
19	20231116	205400	243512910	15760	15760	15760	15760	0
20	20231116	205300	243512910	15760	15760	15760	15760	0
21	20231116	205200	243512910	15760	15760	15760	15760	0
22	20231116	205100	243512910	15760	15760	15760	15760	0
23	20231116	205000	243512910	15760	15760	15760	15760	0
24	20231116	204900	243512910	15760	15760	15760	15760	0
25	20231116	204800	243512910	15760	15760	15760	15760	0
26	20231116	204700	243512910	15760	15760	15760	15760	0
27	20231116	204600	243512910	15760	15760	15760	15760	0
28	20231116	204500	243512910	15760	15760	15760	15760	0
29	20231116	204400	243512910	15760	15760	15760	15760	0
30	20231116	204300	243512910	15760	15760	15760	15760	0
31	20231116	204200	243512910	15760	15760	15760	15760	0
32	20231116	204100	243512910	15760	15760	15760	15760	224
33	20231116	204000	243512910	15760	15760	15760	15760	0
34	20231116	203900	243512910	15760	15760	15760	15760	0
35	20231116	203800	243512910	15760	15760	15760	15760	0
36	20231116	203700	243512910	15760	15760	15760	15760	0
37	20231116	203600	243512910	15760	15760	15760	15760	0
38	20231116	203500	243512910	15760	15760	15760	15760	0
39	20231116	203400	243512910	15760	15760	15760	15760	0
40	20231116	203300	243512910	15760	15760	15760	15760	0
41	20231116	203200	243512910	15760	15760	15760	15760	0
42	20231116	203100	243512910	15760	15760	15760	15760	0
43	20231116	203000	243512910	15760	15760	15760	15760	0
44	20231116	202900	243512910	15760	15760	15760	15760	0
45	20231116	202800	243512910	15760	15760	15760	15760	0
46	20231116	202700	243512910	15760	15760	15760	15760	0
47	20231116	202600	243512910	15760	15760	15760	15760	0
48	20231116	202500	243512910	15760	15760	15760	15760	0
49	20231116	202400	243512910	15760	15760	15760	15760	0
50	20231116	202300	243512910	15760	15760	15760	15760	0
51	20231116	202200	243512910	15760	15760	15760	15760	0
52	20231116	202100	243512910	15760	15760	15760	15760	0
53	20231116	202000	243512910	15760	15760	15760	15760	0
54	20231116	201900	243512910	15760	15760	15760	15760	0
55	20231116	201800	243512910	15760	15760	15760	15760	0
56	20231116	201700	243512910	15760	15760	15760	15760	0
57	20231116	201600	243512910	15760	15760	15760	15760	0
58	20231116	201500	243512910	15760	15760	15760	15760	0
59	20231116	201400	243512910	15760	15760	15760	15760	0
60	20231116	201300	243512910	15760	15760	15760	15760	0
61	20231116	201200	243512910	15760	15760	15760	15760	0
62	20231116	201100	243512910	15760	15760	15760	15760	224
63	20231116	201000	243512910	15760	15760	15760	15760	0
64	20231116	200900	243512910	15760	15760	15760	15760	0
65	20231116	200800	243512910	15760	15760	15760	15760	0
66	20231116	200700	243512910	15760	15760	15760	15760	0
67	20231116	200600	243512910	15760	15760	15760	15760	0
68	20231116	200500	243512910	15760	15760	15760	15760	0
69	20231116	200400	243512910	15760	15760	15760	15760	0
70	20231116	200300	243512910	15760	15760	15760	15760	0
71	20231116	200200	243512910	15760	15760	15760	15760	0
72	20231116	200100	243512910	15760	15760	15760	15760	0
73	20231116	200000	243512910	15760	15760	15760	15760	0
74	20231116	195900	243512910	15760	15760	15760	15760	0
75	20231116	195800	243512910	15760	15760	15760	15760	0
76	20231116	195700	243512910	15760	15760	15760	15760	0
77	20231116	195600	243512910	15760	15760	15760	15760	0
78	20231116	195500	243512910	15760	15760	15760	15760	0
79	20231116	195400	243512910	15760	15760	15760	15760	0
80	20231116	195300	243512910	15760	15760	15760	15760	0
81	20231116	195200	243512910	15760	15760	15760	15760	0
82	20231116	195100	243512910	15760	15760	15760	15760	0
83	20231116	195000	243512910	15760	15760	15760	15760	0
84	20231116	194900	243512910	15760	15760	15760	15760	0
85	20231116	194800	243512910	15760	15760	15760	15760	0
86	20231116	194700	243512910	15760	15760	15760	15760	0
87	20231116	194600	243512910	15760	15760	15760	15760	0
88	20231116	194500	243512910	15760	15760	15760	15760	0
89	20231116	194400	243512910	15760	15760	15760	15760	0
90	20231116	194300	243512910	15760	15760	15760	15760	0
91	20231116	194200	243512910	15760	15760	15760	15760	0
92	20231116	194100	243512910	15760	15760	15760	15760	224
93	20231116	194000	243512910	15760	15760	15760	15760	0
94	20231116	193900	243512910	15760	15760	15760	15760	0
95	20231116	193800	243512910	15760	15760	15760	15760	0
96	20231116	193700	243512910	15760	15760	15760	15760	0
97	20231116	193600	243512910	15760	15760	15760	15760	0
98	20231116	193500	243512910	15760	15760	15760	15760	0
99	20231116	193400	243512910	15760	15760	15760	15760	0
100	20231116	193300	243512910	15760	15760	15760	15760	0
101	20231116	193200	243512910	15760	15760	15760	15760	0
102	20231116	193100	243512910	15760	15760	15760	15760	0
103	20231116	193000	243512910	15760	15760	15760	15760	0
104	20231116	192900	243512910	15760	15760	15760	15760	0
105	20231116	192800	243512910	15760	15760	15760	15760	0
106	20231116	192700	243512910	15760	15760	15760	15760	0
107	20231116	192600	243512910	15760	15760	15760	15760	0
108	20231116	192500	243512910	15760	15760	15760	15760	0
109	20231116	192400	243512910	15760	15760	15760	15760	0
110	20231116	192300	243512910	15760	15760	15760	15760	0
111	20231116	192200	243512910	15760	15760	15760	15760	0
112	20231116	192100	243512910	15760	15760	15760	15760	0
113	20231116	192000	243512910	15760	15760	15760	15760	0
114	20231116	191900	243512910	15760	15760	15760	15760	0
115	20231116	191800	243512910	15760	15760	15760	15760	0
116	20231116	191700	243512910	15760	15760	15760	15760	0
117	20231116	191600	243512910	15760	15760	15760	15760	0
118	20231116	191500	243512910	15760	15760	15760	15760	0
119	20231116	191400	243512910	15760	15760	15760	15760	0
120	20231116	191300	243512910	15760	15760	15760	15760	0
121	20231116	191200	243512910	15760	15760	15760	15760	0
122	20231116	191100	243512910	15760	15760	15760	15760	224
123	20231116	191000	243512910	15760	15760	15760	15760	0
124	20231116	190900	243512910	15760	15760	15760	15760	0
125	20231116	190800	243512910	15760	15760	15760	15760	0
126	20231116	190700	243512910	15760	15760	15760	15760	0
127	20231116	190600	243512910	15760	15760	15760	15760	0
128	20231116	190500	243512910	15760	15760	15760	15760	0
129	20231116	190400	243512910	15760	15760	15760	15760	0
130	20231116	190300	243512910	15760	15760	15760	15760	0
131	20231116	190200	243512910	15760	15760	15760	15760	0
132	20231116	190100	243512910	15760	15760	15760	15760	0
133	20231116	190000	243512910	15760	15760	15760	15760	0
134	20231116	185900	243512910	15760	15760	15760	15760	0
135	20231116	185800	243512910	15760	15760	15760	15760	0
136	20231116	185700	243512910	15760	15760	15760	15760	0
137	20231116	185600	243512910	15760	15760	15760	15760	0
138	20231116	185500	243512910	15760	15760	15760	15760	0
139	20231116	185400	243512910	15760	15760	15760	15760	0
140	20231116	185300	243512910	15760	15760	15760	15760	0
141	20231116	185200	243512910	15760	15760	15760	15760	0
142	20231116	185100	243512910	15760	15760	15760	15760	0
143	20231116	185000	243512910	15760	15760	15760	15760	0
144	20231116	184900	243512910	15760	15760	15760	15760	0
145	20231116	184800	243512910	15760	15760	15760	15760	0
146	20231116	184700	243512910	15760	15760	15760	15760	0
147	20231116	184600	243512910	15760	15760	15760	15760	0
148	20231116	184500	243512910	15760	15760	15760	15760	0
149	20231116	184400	243512910	15760	15760	15760	15760	0
150	20231116	184300	243512910	15760	15760	15760	15760	0
151	20231116	184200	243512910	15760	15760	15760	15760	0
152	20231116	184100	243512910	15760	15760	15760	15760	224
153	20231116	184000	243512910	15760	15760	15760	15760	0
154	20231116	183900	243512910	15760	15760	15760	15760	0
155	20231116	183800	243512910	15760	15760	15760	15760	0
156	20231116	183700	243512910	15760	15760	15760	15760	0
157	20231116	183600	243512910	15760	15760	15760	15760	0
158	20231116	183500	243512910	15760	15760	15760	15760	0
159	20231116	183400	243512910	15760	15760	15760	15760	0
160	20231116	183300	243512910	15760	15760	15760	15760	0
161	20231116	183200	243512910	15760	15760	15760	15760	0
162	20231116	183100	243512910	15760	15760	15760	15760	0
163	20231116	183000	243512910	15760	15760	15760	15760	0
164	20231116	182900	243512910	15760	15760	15760	15760	0
165	20231116	182800	243512910	15760	15760	15760	15760	0
166	20231116	182700	243512910	15760	15760	15760	15760	0
167	20231116	182600	243512910	15760	15760	15760	15760	0
168	20231116	182500	243512910	15760	15760	15760	15760	0
169	20231116	182400	243512910	15760	15760	15760	15760	0
170	20231116	182300	243512910	15760	15760	15760	15760	0
171	20231116	182200	243512910	15760	15760	15760	15760	0
172	20231116	182100	243512910	15760	15760	15760	15760	0
173	20231116	182000	243512910	15760	15760	15760	15760	0
174	20231116	181900	243512910	15760	15760	15760	15760	0
175	20231116	181800	243512910	15760	15760	15760	15760	0
176	20231116	181700	243512910	15760	15760	15760	15760	0
177	20231116	181600	243512910	15760	15760	15760	15760	0
178	20231116	181500	243512910	15760	15760	15760	15760	0
179	20231116	181400	243512910	15760	15760	15760	15760	0
180	20231116	181300	243512910	15760	15760	15760	15760	0
181	20231116	181200	243512910	15760	15760	15760	15760	0
182	20231116	181100	243512910	15760	15760	15760	15760	224
183	20231116	181000	243512910	15760	15760	15760	15760	0
184	20231116	180900	243512910	15760	15760	15760	15760	0
185	20231116	180800	243512910	15760	15760	15760	15760	0
186	20231116	180700	243512910	15760	15760	15760	15760	0
187	20231116	180600	243512910	15760	15760	15760	15760	0
188	20231116	180500	243512910	15760	15760	15760	15760	0
189	20231116	180400	243512910	15760	15760	15760	15760	0
190	20231116	180300	243512910	15760	15760	15760	15760	0
191	20231116	180200	243512910	15760	15760	15760	15760	0
192	20231116	180100	243512910	15760	15760	15760	15760	0
193	20231116	180000	243512910	15760	15760	15760	15760	0
194	20231116	175900	243512910	15760	15760	15760	15760	0
195	20231116	175800	243512910	15760	15760	15760	15760	0
196	20231116	175700	243512910	15760	15760	15760	15760	0
197	20231116	175600	243512910	15760	15760	15760	15760	0
198	20231116	175500	243512910	15760	15760	15760	15760	0
199	20231116	175400	243512910	15760	15760	15760	15760	0
200	20231116	175300	243512910	15760	15760	15760	15760	0
201	20231116	175200	243512910	15760	15760	15760	15760	0
202	20231116	175100	243512910	15760	15760	15760	15760	0
203	20231116	175000	243512910	15760	15760	15760	15760	0
204	20231116	174900	243512910	15760	15760	15760	15760	0
205	20231116	174800	243512910	15760	15760	15760	15760	0
206	20231116	174700	243512910	15760	15760	15760	15760	0
207	20231116	174600	243512910	15760	15760	15760	15760	0
208	20231116	174500	243512910	15760	15760	15760	15760	0
209	20231116	174400	243512910	15760	15760	15760	15760	0
210	20231116	174300	243512910	15760	15760	15760	15760	0
211	20231116	174200	243512910	15760	15760	15760	15760	0
212	20231116	174100	243512910	15760	15760	15760	15760	224
213	20231116	174000	243512910	15760	15760	15760	15760	0
214	20231116	173900	243512910	15760	15760	15760	15760	0
215	20231116	173800	243512910	15760	15760	15760	15760	0
216	20231116	173700	243512910	15760	15760	15760	15760	0
217	20231116	173600	243512910	15760	15760	15760	15760	0
218	20231116	173500	243512910	15760	15760	15760	15760	0
219	20231116	173400	243512910	15760	15760	15760	15760	0
220	20231116	173300	243512910	15760	15760	15760	15760	0
221	20231116	173200	243512910	15760	15760	15760	15760	0
222	20231116	173100	243512910	15760	15760	15760	15760	0
223	20231116	173000	243512910	15760	15760	15760	15760	0
224	20231116	172900	243512910	15760	15760	15760	15760	0
225	20231116	172800	243512910	15760	15760	15760	15760	0
226	20231116	172700	243512910	15760	15760	15760	15760	0
227	20231116	172600	243512910	15760	15760	15760	15760	0
228	20231116	172500	243512910	15760	15760	15760	15760	0
229	20231116	172400	243512910	15760	15760	15760	15760	0
230	20231116	172300	243512910	15760	15760	15760	15760	0
231	20231116	172200	243512910	15760	15760	15760	15760	0
232	20231116	172100	243512910	15760	15760	15760	15760	0
233	20231116	172000	243512910	15760	15760	15760	15760	0
234	20231116	171900	243512910	15760	15760	15760	15760	0
235	20231116	171800	243512910	15760	15760	15760	15760	0
236	20231116	171700	243512910	15760	15760	15760	15760	0
237	20231116	171600	243512910	15760	15760	15760	15760	0
238	20231116	171500	243512910	15760	15760	15760	15760	0
239	20231116	171400	243512910	15760	15760	15760	15760	0
240	20231116	171300	243512910	15760	15760	15760	15760	0
241	20231116	171200	243512910	15760	15760	15760	15760	0
242	20231116	171100	243512910	15760	15760	15760	15760	224
243	20231116	171000	243512910	15760	15760	15760	15760	0
244	20231116	170900	243512910	15760	15760	15760	15760	0
245	20231116	170800	243512910	15760	15760	15760	15760	0
246	20231116	170700	243512910	15760	15760	15760	15760	0
247	20231116	170600	243512910	15760	15760	15760	15760	0
248	20231116	170500	243512910	15760	15760	15760	15760	0
249	20231116	170400	243512910	15760	15760	15760	15760	0
250	20231116	170300	243512910	15760	15760	15760	15760	0
251	20231116	170200	243512910	15760	15760	15760	15760	0
252	20231116	170100	243512910	15760	15760	15760	15760	0
253	20231116	170000	243512910	15760	15760	15760	15760	0
254	20231116	165900	243512910	15760	15760	15760	15760	0
255	20231116	165800	243512910	15760	15760	15760	15760	0
256	20231116	165700	243512910	15760	15760	15760	15760	0
257	20231116	165600	243512910	15760	15760	15760	15760	0
258	20231116	165500	243512910	15760	15760	15760	15760	0
259	20231116	165400	243512910	15760	15760	15760	15760	0
260	20231116	165300	243512910	15760	15760	15760	15760	0
261	20231116	165200	243512910	15760	15760	15760	15760	0
262	20231116	165100	243512910	15760	15760	15760	15760	0
263	20231116	165000	243512910	15760	15760	15760	15760	0
264	20231116	164900	243512910	15760	15760	15760	15760	0
265	20231116	164800	243512910	15760	15760	15760	15760	0
266	20231116	164700	243512910	15760	15760	15760	15760	0
267	20231116	164600	243512910	15760	15760	15760	15760	0
268	20231116	164500	243512910	15760	15760	15760	15760	0
269	20231116	164400	243512910	15760	15760	15760	15760	0
270	20231116	164300	243512910	15760	15760	15760	15760	0
271	20231116	164200	243512910	15760	15760	15760	15760	0
272	20231116	164100	243512910	15760	15760	15760	15760	224
273	20231116	164000	243512910	15760	15760	15760	15760	0
274	20231116	163900	243512910	15760	15760	15760	15760	0
275	20231116	163800	243512910	15760	15760	15760	15760	0
276	20231116	163700	243512910	15760	15760	15760	15760	0
277	20231116	163600	243512910	15760	15760	15760	15760	0
278	20231116	163500	243512910	15760	15760	15760	15760	0
279	20231116	163400	243512910	15760	15760	15760	15760	0
280	20231116	163300	243512910	15760	15760	15760	15760	0
281	20231116	163200	243512910	15760	15760	15760	15760	0
282	20231116	163100	243512910	15760	15760	15760	15760	0
283	20231116	163000	243512910	15760	15760	15760	15760	224
284	20231116	162900	239982670	15760	15760	15760	15760	0
285	20231116	162800	239982670	15760	15760	15760	15760	0
286	20231116	162700	239982670	15760	15760	15760	15760	0
287	20231116	162600	239982670	15760	15760	15760	15760	0
288	20231116	162500	239982670	15760	15760	15760	15760	0
289	20231116	162400	239982670	15760	15760	15760	15760	0
290	20231116	162300	239982670	15760	15760	15760	15760	0
291	20231116	162200	239982670	15760	15760	15760	15760	0
292	20231116	162100	239982670	15760	15760	15760	15760	0
293	20231116	162000	239982670	15760	15760	15760	15760	0
294	20231116	161900	239982670	15760	15760	15760	15760	6
295	20231116	161800	239888110	15760	15760	15760	15760	1
296	20231116	161700	239872350	15760	15780	15780	15750	652
297	20231116	161600	229598380	15770	15780	15780	15770	200
298	20231116	161500	226444310	15780	15780	15780	15780	0
299	20231116	161400	226444310	15780	15780	15780	15780	0
300	20231116	161300	226444310	15780	15780	15780	15780	210
301	20231116	161200	223130510	15780	15780	15780	15780	0
302	20231116	161100	223130510	15780	15780	15780	15780	100
303	20231116	161000	221552510	15790	15790	15790	15790	0
304	20231116	160900	221552510	15790	15790	15790	15790	0
305	20231116	160800	221552510	15790	15790	15790	15790	2
306	20231116	160700	221520930	15780	15790	15790	15780	122
307	20231116	160600	219595750	15790	15790	15790	15790	1
308	20231116	160500	219579960	15800	15780	15800	15780	164
309	20231116	160400	216990040	15780	15780	15780	15780	100
310	20231116	160300	215412040	15780	15780	15780	15780	0
311	20231116	160200	215412040	15780	15780	15780	15780	0
312	20231116	160100	215412040	15780	15780	15780	15780	0
313	20231116	160000	215412040	15780	15780	15780	15780	30
314	20231116	155900	214938640	15790	15790	15790	15790	5
315	20231116	155800	214859690	15790	15790	15790	15790	10
316	20231116	155700	214701790	15790	15790	15790	15790	0
317	20231116	155600	214701790	15790	15790	15790	15790	0
318	20231116	155500	214701790	15790	15790	15790	15790	0
319	20231116	155400	214701790	15790	15790	15790	15790	31
320	20231116	155300	214212300	15790	15790	15790	15790	50
321	20231116	155200	213422800	15800	15800	15800	15800	0
322	20231116	155100	213422800	15800	15800	15800	15800	7
323	20231116	155000	213312200	15800	15800	15800	15800	3
324	20231116	154900	213264800	15800	15800	15800	15800	10
325	20231116	154800	213106800	15790	15790	15790	15790	60
326	20231116	154700	212159400	15790	15790	15790	15790	0
327	20231116	154600	212159400	15790	15790	15790	15790	5
328	20231116	154500	212080450	15800	15800	15800	15800	0
329	20231116	154400	212080450	15800	15800	15800	15800	0
330	20231116	154300	212080450	15800	15800	15800	15800	0
331	20231116	154200	212080450	15800	15800	15800	15800	52
332	20231116	154100	211258850	15780	15780	15780	15780	0
333	20231116	154000	211258850	15780	15780	15780	15780	0
334	20231116	153900	211258850	15780	15780	15780	15780	0
335	20231116	153800	211258850	15780	15780	15780	15780	0
336	20231116	153700	211258850	15780	15790	15790	15780	50
337	20231116	153600	210469620	15790	15790	15790	15790	0
338	20231116	153500	210469620	15790	15790	15790	15790	0
339	20231116	153400	210469620	15790	15790	15790	15790	0
340	20231116	153300	210469620	15790	15790	15790	15790	0
341	20231116	153200	210469620	15790	15790	15790	15790	0
342	20231116	153100	210469620	15790	15790	15790	15790	10
343	20231116	153000	210311720	15780	15780	15780	15780	0
344	20231116	152900	210311720	15780	15810	15810	15780	3
345	20231116	152800	210264320	15800	15800	15800	15800	53
346	20231116	152700	209426920	15780	15780	15780	15780	0
347	20231116	152600	209426920	15780	15780	15780	15780	0
348	20231116	152500	209426920	15780	15780	15780	15780	0
349	20231116	152400	209426920	15780	15780	15780	15780	0
350	20231116	152300	209426920	15780	15780	15780	15780	0
351	20231116	152200	209426920	15780	15780	15780	15780	0
352	20231116	152100	209426920	15780	15780	15780	15780	81
353	20231116	152000	208148740	15780	15780	15780	15780	0
354	20231116	151900	208148740	15780	15780	15780	15780	179
355	20231116	151800	205324120	15790	15790	15790	15790	0
356	20231116	151700	205324120	15790	15790	15790	15790	0
357	20231116	151600	205324120	15790	15790	15790	15790	10
358	20231116	151500	205166220	15790	15790	15790	15790	20
359	20231116	151400	204850420	15780	15780	15780	15780	189
360	20231116	151300	201868000	15780	15780	15780	15780	0
361	20231116	151200	201868000	15780	15780	15780	15780	165
362	20231116	151100	199264300	15780	15780	15780	15780	100
363	20231116	151000	197686300	15780	15780	15780	15780	2
364	20231116	150900	197654740	15780	15780	15780	15780	0
365	20231116	150800	197654740	15780	15780	15780	15780	1
366	20231116	150700	197638960	15810	15810	15810	15810	0
367	20231116	150600	197638960	15810	15790	15810	15790	3
368	20231116	150500	197591570	15810	15810	15810	15810	0
369	20231116	150400	197591570	15810	15810	15810	15810	2
370	20231116	150300	197559950	15810	15810	15810	15810	3
371	20231116	150200	197512520	15810	15810	15810	15810	20
372	20231116	150100	197196320	15800	15810	15810	15800	167
373	20231116	150000	194556110	15810	15820	15820	15810	43
374	20231116	145900	193876180	15820	15820	15820	15820	8
375	20231116	145800	193749620	15820	15800	15820	15800	157
376	20231116	145700	191266390	15800	15800	15800	15800	1
377	20231116	145600	191250590	15800	15800	15800	15800	1
378	20231116	145500	191234790	15800	15800	15800	15800	0
379	20231116	145400	191234790	15800	15800	15800	15800	0
380	20231116	145300	191234790	15800	15800	15800	15800	48
381	20231116	145200	190476390	15800	15800	15800	15800	3
382	20231116	145100	190428990	15800	15800	15800	15800	0
383	20231116	145000	190428990	15800	15800	15800	15800	0
384	20231116	144900	190428990	15800	15800	15800	15800	0
385	20231116	144800	190428990	15800	15800	15800	15800	0
386	20231116	144700	190428990	15800	15800	15800	15800	10
387	20231116	144600	190270990	15800	15820	15820	15800	28
388	20231116	144500	189828430	15800	15800	15800	15800	0
389	20231116	144400	189828430	15800	15800	15800	15800	0
390	20231116	144300	189828430	15800	15800	15800	15800	0
391	20231116	144200	189828430	15800	15800	15800	15800	19
392	20231116	144100	189528230	15800	15800	15800	15800	5
393	20231116	144000	189449230	15800	15800	15800	15800	26
394	20231116	143900	189038430	15820	15820	15820	15820	0
395	20231116	143800	189038430	15820	15820	15820	15820	0
396	20231116	143700	189038430	15820	15820	15820	15820	260
397	20231116	143600	184925230	15810	15810	15810	15810	0
398	20231116	143500	184925230	15810	15810	15810	15810	1
399	20231116	143400	184909420	15820	15820	15820	15820	2
400	20231116	143300	184877780	15820	15810	15820	15810	3
401	20231116	143200	184830330	15810	15810	15810	15810	7
402	20231116	143100	184719660	15820	15820	15820	15820	12
403	20231116	143000	184529820	15820	15820	15820	15820	0
404	20231116	142900	184529820	15820	15820	15820	15820	0
405	20231116	142800	184529820	15820	15820	15820	15820	0
406	20231116	142700	184529820	15820	15820	15820	15820	3
407	20231116	142600	184482360	15850	15850	15850	15850	0
408	20231116	142500	184482360	15850	15850	15850	15850	0
409	20231116	142400	184482360	15850	15850	15850	15850	5
410	20231116	142300	184403110	15850	15850	15850	15850	10
411	20231116	142200	184244610	15800	15800	15800	15800	0
412	20231116	142100	184244610	15800	15800	15800	15800	0
413	20231116	142000	184244610	15800	15800	15800	15800	0
414	20231116	141900	184244610	15800	15800	15800	15800	62
415	20231116	141800	183265010	15800	15810	15810	15800	119
416	20231116	141700	181384450	15850	15850	15850	15850	2
417	20231116	141600	181352750	15850	15850	15850	15850	0
418	20231116	141500	181352750	15850	15850	15850	15850	0
419	20231116	141400	181352750	15850	15850	15850	15850	0
420	20231116	141300	181352750	15850	15850	15850	15850	0
421	20231116	141200	181352750	15850	15850	15850	15850	0
422	20231116	141100	181352750	15850	15850	15850	15850	0
423	20231116	141000	181352750	15850	15850	15850	15850	0
424	20231116	140900	181352750	15850	15850	15850	15850	10
425	20231116	140800	181194250	15860	15860	15860	15860	0
426	20231116	140700	181194250	15860	15860	15860	15860	0
427	20231116	140600	181194250	15860	15860	15860	15860	1
428	20231116	140500	181178390	15860	15850	15860	15850	22
429	20231116	140400	180829680	15800	15850	15850	15800	200
430	20231116	140300	177661130	15850	15850	15850	15850	0
431	20231116	140200	177661130	15850	15850	15850	15850	3
432	20231116	140100	177613580	15850	15850	15850	15850	0
433	20231116	140000	177613580	15850	15850	15850	15850	1
434	20231116	135900	177597730	15850	15850	15850	15850	0
435	20231116	135800	177597730	15850	15830	15850	15830	12
436	20231116	135700	177407630	15830	15830	15830	15830	1
437	20231116	135600	177391800	15830	15830	15830	15830	1
438	20231116	135500	177375970	15810	15820	15820	15810	5
439	20231116	135400	177296910	15810	15810	15810	15810	0
440	20231116	135300	177296910	15810	15810	15810	15810	4
441	20231116	135200	177233670	15810	15810	15810	15810	10
442	20231116	135100	177075570	15810	15780	15810	15780	207
443	20231116	135000	173807000	15770	15770	15770	15770	3
444	20231116	134900	173759690	15740	15740	15740	15740	344
445	20231116	134800	168345130	15770	15770	15770	15770	0
446	20231116	134700	168345130	15770	15770	15770	15770	0
447	20231116	134600	168345130	15770	15750	15770	15750	117
448	20231116	134500	166501070	15750	15750	15750	15750	2
449	20231116	134400	166469570	15750	15750	15750	15750	0
450	20231116	134300	166469570	15750	15750	15750	15750	0
451	20231116	134200	166469570	15750	15750	15750	15750	31
452	20231116	134100	165981320	15750	15740	15750	15720	1247
453	20231116	134000	146377580	15740	15740	15740	15740	0
454	20231116	133900	146377580	15740	15740	15740	15740	0
455	20231116	133800	146377580	15740	15740	15740	15740	0
456	20231116	133700	146377580	15740	15740	15740	15740	0
457	20231116	133600	146377580	15740	15740	15740	15740	0
458	20231116	133500	146377580	15740	15740	15740	15740	6
459	20231116	133400	146283140	15750	15750	15750	15750	0
460	20231116	133300	146283140	15750	15750	15750	15750	110
461	20231116	133200	144550640	15750	15750	15750	15750	13
462	20231116	133100	144345890	15750	15750	15750	15750	0
463	20231116	133000	144345890	15750	15750	15750	15750	1
464	20231116	132900	144330140	15760	15760	15760	15760	0
465	20231116	132800	144330140	15760	15760	15760	15760	10
466	20231116	132700	144172540	15760	15760	15760	15760	1
467	20231116	132600	144156780	15760	15760	15760	15760	2
468	20231116	132500	144125260	15760	15760	15760	15760	1
469	20231116	132400	144109500	15760	15760	15760	15760	189
470	20231116	132300	141130860	15760	15760	15760	15760	0
471	20231116	132200	141130860	15760	15760	15760	15760	10
472	20231116	132100	140973260	15760	15760	15760	15760	1
473	20231116	132000	140957500	15740	15740	15740	15740	0
474	20231116	131900	140957500	15740	15740	15740	15740	27
475	20231116	131800	140532520	15740	15740	15740	15740	11
476	20231116	131700	140359380	15740	15740	15740	15740	11
477	20231116	131600	140186240	15740	15740	15740	15740	30
478	20231116	131500	139714040	15740	15740	15740	15740	36
479	20231116	131400	139147400	15740	15740	15740	15740	0
480	20231116	131300	139147400	15740	15740	15740	15740	52
481	20231116	131200	138328920	15740	15740	15740	15740	0
482	20231116	131100	138328920	15740	15740	15740	15740	0
483	20231116	131000	138328920	15740	15710	15740	15710	5
484	20231116	130900	138250250	15730	15710	15730	15710	9
485	20231116	130800	138108760	15710	15710	15710	15710	3
486	20231116	130700	138061630	15700	15710	15710	15700	50
487	20231116	130600	137276600	15700	15700	15700	15700	0
488	20231116	130500	137276600	15700	15700	15700	15700	0
489	20231116	130400	137276600	15700	15700	15700	15700	0
490	20231116	130300	137276600	15700	15700	15700	15700	0
491	20231116	130200	137276600	15700	15700	15700	15700	0
492	20231116	130100	137276600	15700	15700	15700	15700	0
493	20231116	130000	137276600	15700	15700	15700	15700	0
494	20231116	125900	137276600	15700	15700	15700	15700	0
495	20231116	125800	137276600	15700	15700	15700	15700	0
496	20231116	125700	137276600	15700	15700	15700	15700	90
497	20231116	125600	135863600	15740	15740	15740	15740	2
498	20231116	125500	135832120	15740	15740	15740	15740	40
499	20231116	125400	135202520	15740	15740	15740	15740	2
500	20231116	125300	135171040	15700	15700	15700	15700	0
501	20231116	125200	135171040	15700	15740	15740	15700	101
502	20231116	125100	133585300	15700	15710	15710	15700	115
503	20231116	125000	131779790	15700	15700	15700	15700	0
504	20231116	124900	131779790	15700	15700	15700	15700	0
505	20231116	124800	131779790	15700	15700	15700	15700	10
506	20231116	124700	131622790	15700	15700	15700	15700	0
507	20231116	124600	131622790	15700	15700	15700	15700	0
508	20231116	124500	131622790	15700	15700	15700	15700	0
509	20231116	124400	131622790	15700	15700	15700	15700	0
510	20231116	124300	131622790	15700	15700	15700	15700	200
511	20231116	124200	128482790	15700	15700	15700	15700	0
512	20231116	124100	128482790	15700	15700	15700	15700	0
513	20231116	124000	128482790	15700	15700	15700	15700	26
514	20231116	123900	128074590	15740	15740	15740	15740	0
515	20231116	123800	128074590	15740	15740	15740	15740	0
516	20231116	123700	128074590	15740	15740	15740	15740	5
517	20231116	123600	127995890	15740	15740	15740	15740	0
518	20231116	123500	127995890	15740	15740	15740	15740	0
519	20231116	123400	127995890	15740	15740	15740	15740	6
520	20231116	123300	127901450	15700	15700	15700	15700	0
521	20231116	123200	127901450	15700	15740	15740	15700	250
522	20231116	123100	123970080	15740	15740	15740	15740	0
523	20231116	123000	123970080	15740	15740	15740	15740	15
524	20231116	122900	123733980	15740	15740	15740	15740	69
525	20231116	122800	122647920	15770	15770	15770	15770	0
526	20231116	122700	122647920	15770	15770	15770	15770	0
527	20231116	122600	122647920	15770	15770	15770	15770	0
528	20231116	122500	122647920	15770	15770	15770	15770	0
529	20231116	122400	122647920	15770	15770	15770	15770	1
530	20231116	122300	122632150	15770	15770	15770	15770	0
531	20231116	122200	122632150	15770	15770	15770	15770	0
532	20231116	122100	122632150	15770	15770	15770	15770	3
533	20231116	122000	122584840	15740	15740	15740	15740	0
534	20231116	121900	122584840	15740	15750	15750	15740	5
535	20231116	121800	122506130	15750	15750	15750	15750	0
536	20231116	121700	122506130	15750	15750	15750	15750	0
537	20231116	121600	122506130	15750	15750	15750	15750	0
538	20231116	121500	122506130	15750	15750	15750	15750	0
539	20231116	121400	122506130	15750	15750	15750	15750	0
540	20231116	121300	122506130	15750	15750	15750	15750	6
541	20231116	121200	122411630	15750	15750	15750	15750	4
542	20231116	121100	122348630	15770	15770	15770	15770	0
543	20231116	121000	122348630	15770	15770	15770	15770	1
544	20231116	120900	122332860	15770	15770	15770	15770	0
545	20231116	120800	122332860	15770	15770	15770	15770	0
546	20231116	120700	122332860	15770	15780	15780	15770	174
547	20231116	120600	119588800	15780	15780	15780	15780	0
548	20231116	120500	119588800	15780	15780	15780	15780	30
549	20231116	120400	119115400	15780	15780	15780	15780	18
550	20231116	120300	118831360	15790	15790	15790	15790	1
551	20231116	120200	118815570	15790	15790	15790	15790	0
552	20231116	120100	118815570	15790	15790	15790	15790	2
553	20231116	120000	118783990	15790	15770	15790	15770	202
554	20231116	115900	115596780	15770	15770	15770	15770	5
555	20231116	115800	115517930	15770	15770	15770	15770	0
556	20231116	115700	115517930	15770	15770	15770	15770	0
557	20231116	115600	115517930	15770	15770	15770	15770	67
558	20231116	115500	114461340	15770	15770	15770	15770	0
559	20231116	115400	114461340	15770	15770	15770	15770	0
560	20231116	115300	114461340	15770	15770	15770	15770	0
561	20231116	115200	114461340	15770	15770	15770	15770	0
562	20231116	115100	114461340	15770	15770	15770	15770	1
563	20231116	115000	114445570	15770	15770	15770	15770	0
564	20231116	114900	114445570	15770	15750	15770	15750	473
565	20231116	114800	106990400	15750	15750	15750	15750	0
566	20231116	114700	106990400	15750	15750	15750	15750	0
567	20231116	114600	106990400	15750	15750	15750	15750	0
568	20231116	114500	106990400	15750	15750	15750	15750	0
569	20231116	114400	106990400	15750	15750	15750	15750	56
570	20231116	114300	106108400	15750	15750	15750	15750	3
571	20231116	114200	106061150	15740	15740	15740	15740	0
572	20231116	114100	106061150	15740	15750	15750	15740	81
573	20231116	114000	104785930	15750	15750	15750	15750	110
574	20231116	113900	103053430	15750	15770	15770	15750	247
575	20231116	113800	99163060	15770	15770	15770	15770	2
576	20231116	113700	99131520	15770	15770	15770	15770	1
577	20231116	113600	99115750	15740	15740	15740	15740	51
578	20231116	113500	98313010	15740	15740	15740	15740	0
579	20231116	113400	98313010	15740	15740	15740	15740	0
580	20231116	113300	98313010	15740	15740	15740	15740	7
581	20231116	113200	98202830	15740	15740	15740	15740	0
582	20231116	113100	98202830	15740	15740	15740	15740	26
583	20231116	113000	97793590	15740	15740	15740	15740	200
584	20231116	112900	94645590	15740	15740	15740	15740	10
585	20231116	112800	94488190	15700	15700	15700	15700	1
586	20231116	112700	94472490	15700	15700	15700	15700	0
587	20231116	112600	94472490	15700	15700	15700	15700	2
588	20231116	112500	94441090	15700	15700	15700	15700	1
589	20231116	112400	94425390	15700	15700	15700	15700	0
590	20231116	112300	94425390	15700	15740	15740	15700	2
591	20231116	112200	94393950	15700	15730	15730	15700	18
592	20231116	112100	94111320	15730	15710	15740	15710	142
593	20231116	112000	91878860	15710	15710	15710	15710	2
594	20231116	111900	91847440	15710	15710	15710	15710	0
595	20231116	111800	91847440	15710	15710	15710	15710	2
596	20231116	111700	91816020	15710	15710	15710	15710	20
597	20231116	111600	91501820	15640	15640	15640	15640	0
598	20231116	111500	91501820	15640	15640	15640	15640	0
599	20231116	111400	91501820	15640	15640	15640	15640	0
600	20231116	111300	91501820	15640	15640	15640	15640	206
601	20231116	111200	88279980	15630	15640	15640	15630	23
602	20231116	111100	87920480	15630	15630	15630	15630	0
603	20231116	111000	87920480	15630	15640	15640	15630	241
604	20231116	110900	84151580	15640	15640	15640	15640	0
605	20231116	110800	84151580	15640	15640	15640	15640	20
606	20231116	110700	83838780	15640	15670	15670	15640	100
607	20231116	110600	82272870	15710	15710	15710	15710	1
608	20231116	110500	82257160	15660	15670	15670	15660	116
609	20231116	110400	80439610	15670	15670	15670	15670	1
610	20231116	110300	80423940	15710	15710	15710	15710	0
611	20231116	110200	80423940	15710	15710	15710	15710	2
612	20231116	110100	80392520	15710	15710	15710	15710	5
613	20231116	110000	80313970	15710	15710	15710	15710	5
614	20231116	105900	80235420	15710	15710	15710	15710	1
615	20231116	105800	80219710	15730	15730	15730	15730	0
616	20231116	105700	80219710	15730	15730	15730	15730	0
617	20231116	105600	80219710	15730	15730	15730	15730	0
618	20231116	105500	80219710	15730	15730	15730	15730	0
619	20231116	105400	80219710	15730	15730	15730	15730	0
620	20231116	105300	80219710	15730	15730	15730	15730	0
621	20231116	105200	80219710	15730	15640	15730	15640	32
622	20231116	105100	79719050	15640	15640	15640	15640	0
623	20231116	105000	79719050	15640	15640	15640	15640	0
624	20231116	104900	79719050	15640	15640	15640	15640	9
625	20231116	104800	79578290	15640	15640	15640	15640	58
626	20231116	104700	78671170	15740	15740	15740	15740	1
627	20231116	104600	78655430	15740	15740	15740	15740	1
628	20231116	104500	78639690	15740	15740	15740	15740	11
629	20231116	104400	78466550	15740	15640	15740	15630	236
630	20231116	104300	74777590	15640	15640	15640	15640	101
631	20231116	104200	73197950	15740	15640	15740	15640	33
632	20231116	104100	72681630	15740	15640	15740	15640	2
633	20231116	104000	72650250	15740	15740	15740	15740	0
634	20231116	103900	72650250	15740	15700	15740	15640	9
635	20231116	103800	72508850	15700	15700	15700	15700	1
636	20231116	103700	72493150	15710	15730	15730	15710	130
637	20231116	103600	70450400	15730	15730	15730	15730	31
638	20231116	103500	69962770	15730	15730	15740	15730	162
639	20231116	103400	67413290	15740	15740	15740	15740	1
640	20231116	103300	67397550	15740	15740	15740	15740	45
641	20231116	103200	66689250	15740	15730	15740	15730	2
642	20231116	103100	66657780	15720	15740	15740	15720	42
643	20231116	103000	65997320	15730	15730	15730	15730	2
644	20231116	102900	65965860	15730	15750	15750	15730	58
645	20231116	102800	65052850	15740	15740	15740	15740	7
646	20231116	102700	64942670	15740	15730	15740	15730	11
647	20231116	102600	64769540	15740	15700	15740	15700	545
648	20231116	102500	56205120	15700	15700	15700	15640	4
649	20231116	102400	56142380	15630	15630	15630	15630	2
650	20231116	102300	56111120	15630	15630	15630	15630	1
651	20231116	102200	56095490	15700	15700	15700	15630	20
652	20231116	102100	55782330	15700	15700	15700	15630	5
653	20231116	102000	55703910	15700	15610	15700	15610	55
654	20231116	101900	54840700	15700	15600	15700	15600	2
655	20231116	101800	54809400	15590	15590	15590	15590	51
656	20231116	101700	54014310	15580	15590	15590	15580	59
657	20231116	101600	53094980	15650	15690	15690	15650	76
658	20231116	101500	51903120	15690	15690	15690	15690	144
659	20231116	101400	49643760	15690	15590	15690	15580	335
660	20231116	101300	44424340	15580	15580	15590	15580	126
661	20231116	101200	42461250	15570	15690	15720	15570	125
662	20231116	101100	40508840	15650	15660	15690	15650	41
663	20231116	101000	39867040	15690	15650	15690	15650	5
664	20231116	100900	39788670	15690	15720	15720	15690	6
665	20231116	100800	39694440	15720	15750	15750	15720	224
666	20231116	100700	36168600	15750	15760	15760	15750	17
667	20231116	100600	35900700	15760	15760	15760	15760	5
668	20231116	100500	35821900	15760	15810	15810	15760	33
669	20231116	100400	35300270	15810	15810	15810	15800	138
670	20231116	100300	33118700	15810	15810	15810	15810	281
671	20231116	100200	28676090	15810	15810	15810	15810	13
672	20231116	100100	28470560	15790	15750	15790	15750	29
673	20231116	100000	28013730	15750	15920	15920	15750	1765