KissMeData/293480/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205700	200992980	13650	13650	13650	13650	39
3	20231117	205600	200992980	13650	13650	13650	13650	0
4	20231117	205500	200992980	13650	13650	13650	13650	0
5	20231117	205400	200992980	13650	13650	13650	13650	0
6	20231117	205300	200992980	13650	13650	13650	13650	0
7	20231117	205200	200992980	13650	13650	13650	13650	0
8	20231117	205100	200992980	13650	13650	13650	13650	0
9	20231117	205000	200992980	13650	13650	13650	13650	0
10	20231117	204900	200992980	13650	13650	13650	13650	0
11	20231117	204800	200992980	13650	13650	13650	13650	0
12	20231117	204700	200992980	13650	13650	13650	13650	0
13	20231117	204600	200992980	13650	13650	13650	13650	0
14	20231117	204500	200992980	13650	13650	13650	13650	0
15	20231117	204400	200992980	13650	13650	13650	13650	0
16	20231117	204300	200992980	13650	13650	13650	13650	0
17	20231117	204200	200992980	13650	13650	13650	13650	0
18	20231117	204100	200992980	13650	13650	13650	13650	0
19	20231117	204000	200992980	13650	13650	13650	13650	0
20	20231117	203900	200992980	13650	13650	13650	13650	0
21	20231117	203800	200992980	13650	13650	13650	13650	0
22	20231117	203700	200992980	13650	13650	13650	13650	0
23	20231117	203600	200992980	13650	13650	13650	13650	0
24	20231117	203500	200992980	13650	13650	13650	13650	0
25	20231117	203400	200992980	13650	13650	13650	13650	0
26	20231117	203300	200992980	13650	13650	13650	13650	0
27	20231117	203200	200992980	13650	13650	13650	13650	0
28	20231117	203100	200992980	13650	13650	13650	13650	0
29	20231117	203000	200992980	13650	13650	13650	13650	0
30	20231117	202900	200992980	13650	13650	13650	13650	0
31	20231117	202800	200992980	13650	13650	13650	13650	0
32	20231117	202700	200992980	13650	13650	13650	13650	39
33	20231117	202600	200992980	13650	13650	13650	13650	0
34	20231117	202500	200992980	13650	13650	13650	13650	0
35	20231117	202400	200992980	13650	13650	13650	13650	0
36	20231117	202300	200992980	13650	13650	13650	13650	0
37	20231117	202200	200992980	13650	13650	13650	13650	0
38	20231117	202100	200992980	13650	13650	13650	13650	0
39	20231117	202000	200992980	13650	13650	13650	13650	0
40	20231117	201900	200992980	13650	13650	13650	13650	0
41	20231117	201800	200992980	13650	13650	13650	13650	0
42	20231117	201700	200992980	13650	13650	13650	13650	0
43	20231117	201600	200992980	13650	13650	13650	13650	0
44	20231117	201500	200992980	13650	13650	13650	13650	0
45	20231117	201400	200992980	13650	13650	13650	13650	0
46	20231117	201300	200992980	13650	13650	13650	13650	0
47	20231117	201200	200992980	13650	13650	13650	13650	0
48	20231117	201100	200992980	13650	13650	13650	13650	0
49	20231117	201000	200992980	13650	13650	13650	13650	0
50	20231117	200900	200992980	13650	13650	13650	13650	0
51	20231117	200800	200992980	13650	13650	13650	13650	0
52	20231117	200700	200992980	13650	13650	13650	13650	0
53	20231117	200600	200992980	13650	13650	13650	13650	0
54	20231117	200500	200992980	13650	13650	13650	13650	0
55	20231117	200400	200992980	13650	13650	13650	13650	0
56	20231117	200300	200992980	13650	13650	13650	13650	0
57	20231117	200200	200992980	13650	13650	13650	13650	0
58	20231117	200100	200992980	13650	13650	13650	13650	0
59	20231117	200000	200992980	13650	13650	13650	13650	0
60	20231117	195900	200992980	13650	13650	13650	13650	0
61	20231117	195800	200992980	13650	13650	13650	13650	0
62	20231117	195700	200992980	13650	13650	13650	13650	39
63	20231117	195600	200992980	13650	13650	13650	13650	0
64	20231117	195500	200992980	13650	13650	13650	13650	0
65	20231117	195400	200992980	13650	13650	13650	13650	0
66	20231117	195300	200992980	13650	13650	13650	13650	0
67	20231117	195200	200992980	13650	13650	13650	13650	0
68	20231117	195100	200992980	13650	13650	13650	13650	0
69	20231117	195000	200992980	13650	13650	13650	13650	0
70	20231117	194900	200992980	13650	13650	13650	13650	0
71	20231117	194800	200992980	13650	13650	13650	13650	0
72	20231117	194700	200992980	13650	13650	13650	13650	0
73	20231117	194600	200992980	13650	13650	13650	13650	0
74	20231117	194500	200992980	13650	13650	13650	13650	0
75	20231117	194400	200992980	13650	13650	13650	13650	0
76	20231117	194300	200992980	13650	13650	13650	13650	0
77	20231117	194200	200992980	13650	13650	13650	13650	0
78	20231117	194100	200992980	13650	13650	13650	13650	0
79	20231117	194000	200992980	13650	13650	13650	13650	0
80	20231117	193900	200992980	13650	13650	13650	13650	0
81	20231117	193800	200992980	13650	13650	13650	13650	0
82	20231117	193700	200992980	13650	13650	13650	13650	0
83	20231117	193600	200992980	13650	13650	13650	13650	0
84	20231117	193500	200992980	13650	13650	13650	13650	0
85	20231117	193400	200992980	13650	13650	13650	13650	0
86	20231117	193300	200992980	13650	13650	13650	13650	0
87	20231117	193200	200992980	13650	13650	13650	13650	0
88	20231117	193100	200992980	13650	13650	13650	13650	0
89	20231117	193000	200992980	13650	13650	13650	13650	0
90	20231117	192900	200992980	13650	13650	13650	13650	0
91	20231117	192800	200992980	13650	13650	13650	13650	0
92	20231117	192700	200992980	13650	13650	13650	13650	39
93	20231117	192600	200992980	13650	13650	13650	13650	0
94	20231117	192500	200992980	13650	13650	13650	13650	0
95	20231117	192400	200992980	13650	13650	13650	13650	0
96	20231117	192300	200992980	13650	13650	13650	13650	0
97	20231117	192200	200992980	13650	13650	13650	13650	0
98	20231117	192100	200992980	13650	13650	13650	13650	0
99	20231117	192000	200992980	13650	13650	13650	13650	0
100	20231117	191900	200992980	13650	13650	13650	13650	0
101	20231117	191800	200992980	13650	13650	13650	13650	0
102	20231117	191700	200992980	13650	13650	13650	13650	0
103	20231117	191600	200992980	13650	13650	13650	13650	0
104	20231117	191500	200992980	13650	13650	13650	13650	0
105	20231117	191400	200992980	13650	13650	13650	13650	0
106	20231117	191300	200992980	13650	13650	13650	13650	0
107	20231117	191200	200992980	13650	13650	13650	13650	0
108	20231117	191100	200992980	13650	13650	13650	13650	0
109	20231117	191000	200992980	13650	13650	13650	13650	0
110	20231117	190900	200992980	13650	13650	13650	13650	0
111	20231117	190800	200992980	13650	13650	13650	13650	0
112	20231117	190700	200992980	13650	13650	13650	13650	0
113	20231117	190600	200992980	13650	13650	13650	13650	0
114	20231117	190500	200992980	13650	13650	13650	13650	0
115	20231117	190400	200992980	13650	13650	13650	13650	0
116	20231117	190300	200992980	13650	13650	13650	13650	0
117	20231117	190200	200992980	13650	13650	13650	13650	0
118	20231117	190100	200992980	13650	13650	13650	13650	0
119	20231117	190000	200992980	13650	13650	13650	13650	0
120	20231117	185900	200992980	13650	13650	13650	13650	0
121	20231117	185800	200992980	13650	13650	13650	13650	0
122	20231117	185700	200992980	13650	13650	13650	13650	39
123	20231117	185600	200992980	13650	13650	13650	13650	0
124	20231117	185500	200992980	13650	13650	13650	13650	0
125	20231117	185400	200992980	13650	13650	13650	13650	0
126	20231117	185300	200992980	13650	13650	13650	13650	0
127	20231117	185200	200992980	13650	13650	13650	13650	0
128	20231117	185100	200992980	13650	13650	13650	13650	0
129	20231117	185000	200992980	13650	13650	13650	13650	0
130	20231117	184900	200992980	13650	13650	13650	13650	0
131	20231117	184800	200992980	13650	13650	13650	13650	0
132	20231117	184700	200992980	13650	13650	13650	13650	0
133	20231117	184600	200992980	13650	13650	13650	13650	0
134	20231117	184500	200992980	13650	13650	13650	13650	0
135	20231117	184400	200992980	13650	13650	13650	13650	0
136	20231117	184300	200992980	13650	13650	13650	13650	0
137	20231117	184200	200992980	13650	13650	13650	13650	0
138	20231117	184100	200992980	13650	13650	13650	13650	0
139	20231117	184000	200992980	13650	13650	13650	13650	0
140	20231117	183900	200992980	13650	13650	13650	13650	0
141	20231117	183800	200992980	13650	13650	13650	13650	0
142	20231117	183700	200992980	13650	13650	13650	13650	0
143	20231117	183600	200992980	13650	13650	13650	13650	0
144	20231117	183500	200992980	13650	13650	13650	13650	0
145	20231117	183400	200992980	13650	13650	13650	13650	0
146	20231117	183300	200992980	13650	13650	13650	13650	0
147	20231117	183200	200992980	13650	13650	13650	13650	0
148	20231117	183100	200992980	13650	13650	13650	13650	0
149	20231117	183000	200992980	13650	13650	13650	13650	0
150	20231117	182900	200992980	13650	13650	13650	13650	0
151	20231117	182800	200992980	13650	13650	13650	13650	0
152	20231117	182700	200992980	13650	13650	13650	13650	39
153	20231117	182600	200992980	13650	13650	13650	13650	0
154	20231117	182500	200992980	13650	13650	13650	13650	0
155	20231117	182400	200992980	13650	13650	13650	13650	0
156	20231117	182300	200992980	13650	13650	13650	13650	0
157	20231117	182200	200992980	13650	13650	13650	13650	0
158	20231117	182100	200992980	13650	13650	13650	13650	0
159	20231117	182000	200992980	13650	13650	13650	13650	0
160	20231117	181900	200992980	13650	13650	13650	13650	0
161	20231117	181800	200992980	13650	13650	13650	13650	0
162	20231117	181700	200992980	13650	13650	13650	13650	0
163	20231117	181600	200992980	13650	13650	13650	13650	0
164	20231117	181500	200992980	13650	13650	13650	13650	0
165	20231117	181400	200992980	13650	13650	13650	13650	0
166	20231117	181300	200992980	13650	13650	13650	13650	0
167	20231117	181200	200992980	13650	13650	13650	13650	0
168	20231117	181100	200992980	13650	13650	13650	13650	0
169	20231117	181000	200992980	13650	13650	13650	13650	0
170	20231117	180900	200992980	13650	13650	13650	13650	0
171	20231117	180800	200992980	13650	13650	13650	13650	0
172	20231117	180700	200992980	13650	13650	13650	13650	0
173	20231117	180600	200992980	13650	13650	13650	13650	0
174	20231117	180500	200992980	13650	13650	13650	13650	0
175	20231117	180400	200992980	13650	13650	13650	13650	0
176	20231117	180300	200992980	13650	13650	13650	13650	0
177	20231117	180200	200992980	13650	13650	13650	13650	0
178	20231117	180100	200992980	13650	13650	13650	13650	0
179	20231117	180000	200992980	13650	13650	13650	13650	0
180	20231117	175900	200992980	13650	13650	13650	13650	0
181	20231117	175800	200992980	13650	13650	13650	13650	0
182	20231117	175700	200992980	13650	13650	13650	13650	39
183	20231117	175600	200992980	13650	13650	13650	13650	0
184	20231117	175500	200992980	13650	13650	13650	13650	0
185	20231117	175400	200992980	13650	13650	13650	13650	0
186	20231117	175300	200992980	13650	13650	13650	13650	0
187	20231117	175200	200992980	13650	13650	13650	13650	0
188	20231117	175100	200992980	13650	13650	13650	13650	0
189	20231117	175000	200992980	13650	13650	13650	13650	0
190	20231117	174900	200992980	13650	13650	13650	13650	0
191	20231117	174800	200992980	13650	13650	13650	13650	0
192	20231117	174700	200992980	13650	13650	13650	13650	0
193	20231117	174600	200992980	13650	13650	13650	13650	0
194	20231117	174500	200992980	13650	13650	13650	13650	0
195	20231117	174400	200992980	13650	13650	13650	13650	0
196	20231117	174300	200992980	13650	13650	13650	13650	0
197	20231117	174200	200992980	13650	13650	13650	13650	0
198	20231117	174100	200992980	13650	13650	13650	13650	0
199	20231117	174000	200992980	13650	13650	13650	13650	0
200	20231117	173900	200992980	13650	13650	13650	13650	0
201	20231117	173800	200992980	13650	13650	13650	13650	0
202	20231117	173700	200992980	13650	13650	13650	13650	0
203	20231117	173600	200992980	13650	13650	13650	13650	0
204	20231117	173500	200992980	13650	13650	13650	13650	0
205	20231117	173400	200992980	13650	13650	13650	13650	0
206	20231117	173300	200992980	13650	13650	13650	13650	0
207	20231117	173200	200992980	13650	13650	13650	13650	0
208	20231117	173100	200992980	13650	13650	13650	13650	0
209	20231117	173000	200992980	13650	13650	13650	13650	0
210	20231117	172900	200992980	13650	13650	13650	13650	0
211	20231117	172800	200992980	13650	13650	13650	13650	0
212	20231117	172700	200992980	13650	13650	13650	13650	39
213	20231117	172600	200992980	13650	13650	13650	13650	0
214	20231117	172500	200992980	13650	13650	13650	13650	0
215	20231117	172400	200992980	13650	13650	13650	13650	0
216	20231117	172300	200992980	13650	13650	13650	13650	0
217	20231117	172200	200992980	13650	13650	13650	13650	0
218	20231117	172100	200992980	13650	13650	13650	13650	0
219	20231117	172000	200992980	13650	13650	13650	13650	0
220	20231117	171900	200992980	13650	13650	13650	13650	0
221	20231117	171800	200992980	13650	13650	13650	13650	0
222	20231117	171700	200992980	13650	13650	13650	13650	0
223	20231117	171600	200992980	13650	13650	13650	13650	0
224	20231117	171500	200992980	13650	13650	13650	13650	0
225	20231117	171400	200992980	13650	13650	13650	13650	0
226	20231117	171300	200992980	13650	13650	13650	13650	0
227	20231117	171200	200992980	13650	13650	13650	13650	0
228	20231117	171100	200992980	13650	13650	13650	13650	0
229	20231117	171000	200992980	13650	13650	13650	13650	0
230	20231117	170900	200992980	13650	13650	13650	13650	0
231	20231117	170800	200992980	13650	13650	13650	13650	0
232	20231117	170700	200992980	13650	13650	13650	13650	0
233	20231117	170600	200992980	13650	13650	13650	13650	0
234	20231117	170500	200992980	13650	13650	13650	13650	0
235	20231117	170400	200992980	13650	13650	13650	13650	0
236	20231117	170300	200992980	13650	13650	13650	13650	0
237	20231117	170200	200992980	13650	13650	13650	13650	0
238	20231117	170100	200992980	13650	13650	13650	13650	0
239	20231117	170000	200992980	13650	13650	13650	13650	0
240	20231117	165900	200992980	13650	13650	13650	13650	0
241	20231117	165800	200992980	13650	13650	13650	13650	0
242	20231117	165700	200992980	13650	13650	13650	13650	39
243	20231117	165600	200992980	13650	13650	13650	13650	0
244	20231117	165500	200992980	13650	13650	13650	13650	0
245	20231117	165400	200992980	13650	13650	13650	13650	0
246	20231117	165300	200992980	13650	13650	13650	13650	0
247	20231117	165200	200992980	13650	13650	13650	13650	0
248	20231117	165100	200992980	13650	13650	13650	13650	0
249	20231117	165000	200992980	13650	13650	13650	13650	0
250	20231117	164900	200992980	13650	13650	13650	13650	0
251	20231117	164800	200992980	13650	13650	13650	13650	0
252	20231117	164700	200992980	13650	13650	13650	13650	0
253	20231117	164600	200992980	13650	13650	13650	13650	0
254	20231117	164500	200992980	13650	13650	13650	13650	0
255	20231117	164400	200992980	13650	13650	13650	13650	0
256	20231117	164300	200992980	13650	13650	13650	13650	0
257	20231117	164200	200992980	13650	13650	13650	13650	0
258	20231117	164100	200992980	13650	13650	13650	13650	0
259	20231117	164000	200992980	13650	13650	13650	13650	0
260	20231117	163900	200992980	13650	13650	13650	13650	0
261	20231117	163800	200992980	13650	13650	13650	13650	0
262	20231117	163700	200992980	13650	13650	13650	13650	0
263	20231117	163600	200992980	13650	13650	13650	13650	0
264	20231117	163500	200992980	13650	13650	13650	13650	0
265	20231117	163400	200992980	13650	13650	13650	13650	0
266	20231117	163300	200992980	13650	13650	13650	13650	0
267	20231117	163200	200992980	13650	13650	13650	13650	0
268	20231117	163100	200992980	13650	13650	13650	13650	0
269	20231117	163000	200992980	13650	13650	13650	13650	0
270	20231117	162900	200992980	13650	13650	13650	13650	0
271	20231117	162800	200992980	13650	13650	13650	13650	0
272	20231117	162700	200992980	13650	13650	13650	13650	39
273	20231117	162600	200992980	13650	13650	13650	13650	0
274	20231117	162500	200992980	13650	13650	13650	13650	0
275	20231117	162400	200992980	13650	13650	13650	13650	0
276	20231117	162300	200992980	13650	13650	13650	13650	0
277	20231117	162200	200992980	13650	13650	13650	13650	0
278	20231117	162100	200992980	13650	13650	13650	13650	0
279	20231117	162000	200992980	13650	13650	13650	13650	0
280	20231117	161900	200992980	13650	13650	13650	13650	0
281	20231117	161800	200992980	13650	13650	13650	13650	0
282	20231117	161700	200992980	13650	13650	13650	13650	0
283	20231117	161600	200992980	13650	13650	13650	13650	0
284	20231117	161500	200992980	13650	13650	13650	13650	0
285	20231117	161400	200992980	13650	13650	13650	13650	0
286	20231117	161300	200992980	13650	13650	13650	13650	0
287	20231117	161200	200992980	13650	13650	13650	13650	0
288	20231117	161100	200992980	13650	13650	13650	13650	0
289	20231117	161000	200992980	13650	13650	13650	13650	0
290	20231117	160900	200992980	13650	13650	13650	13650	0
291	20231117	160800	200992980	13650	13650	13650	13650	0
292	20231117	160700	200992980	13650	13650	13650	13650	0
293	20231117	160600	200992980	13650	13650	13650	13650	0
294	20231117	160500	200992980	13650	13650	13650	13650	0
295	20231117	160400	200992980	13650	13650	13650	13650	0
296	20231117	160300	200992980	13650	13650	13650	13650	0
297	20231117	160200	200992980	13650	13650	13650	13650	0
298	20231117	160100	200992980	13650	13650	13650	13650	0
299	20231117	160000	200992980	13650	13650	13650	13650	0
300	20231117	155900	200992980	13650	13650	13650	13650	0
301	20231117	155800	200992980	13650	13650	13650	13650	0
302	20231117	155700	200992980	13650	13650	13650	13650	39
303	20231117	155600	200992980	13650	13650	13650	13650	0
304	20231117	155500	200992980	13650	13650	13650	13650	0
305	20231117	155400	200992980	13650	13650	13650	13650	0
306	20231117	155300	200992980	13650	13650	13650	13650	0
307	20231117	155200	200992980	13650	13650	13650	13650	0
308	20231117	155100	200992980	13650	13650	13650	13650	0
309	20231117	155000	200992980	13650	13650	13650	13650	0
310	20231117	154900	200992980	13650	13650	13650	13650	0
311	20231117	154800	200992980	13650	13650	13650	13650	0
312	20231117	154700	200992980	13650	13650	13650	13650	0
313	20231117	154600	200992980	13650	13650	13650	13650	0
314	20231117	154500	200992980	13650	13650	13650	13650	0
315	20231117	154400	200992980	13650	13650	13650	13650	0
316	20231117	154300	200992980	13650	13650	13650	13650	0
317	20231117	154200	200992980	13650	13650	13650	13650	0
318	20231117	154100	200992980	13650	13650	13650	13650	0
319	20231117	154000	200992980	13650	13650	13650	13650	0
320	20231117	153900	200992980	13650	13650	13650	13650	0
321	20231117	153800	200992980	13650	13650	13650	13650	0
322	20231117	153700	200992980	13650	13650	13650	13650	0
323	20231117	153600	200992980	13650	13650	13650	13650	0
324	20231117	153500	200992980	13650	13650	13650	13650	0
325	20231117	153400	200992980	13650	13650	13650	13650	0
326	20231117	153300	200992980	13650	13650	13650	13650	0
327	20231117	153200	200992980	13650	13650	13650	13650	0
328	20231117	153100	200992980	13650	13650	13650	13650	0
329	20231117	153000	200992980	13650	13650	13650	13650	39
330	20231117	152900	200460630	13680	13680	13680	13680	0
331	20231117	152800	200460630	13680	13680	13680	13680	0
332	20231117	152700	200460630	13680	13680	13680	13680	0
333	20231117	152600	200460630	13680	13680	13680	13680	0
334	20231117	152500	200460630	13680	13680	13680	13680	0
335	20231117	152400	200460630	13680	13680	13680	13680	0
336	20231117	152300	200460630	13680	13680	13680	13680	0
337	20231117	152200	200460630	13680	13680	13680	13680	0
338	20231117	152100	200460630	13680	13680	13680	13680	0
339	20231117	152000	200460630	13680	13680	13680	13680	0
340	20231117	151900	200460630	13680	13680	13680	13680	32
341	20231117	151800	200022870	13640	13640	13680	13640	169
342	20231117	151700	197717670	13630	13680	13680	13630	763
343	20231117	151600	187295110	13660	13660	13660	13660	339
344	20231117	151500	182664370	13660	13630	13660	13630	172
345	20231117	151400	180319860	13630	13640	13640	13630	61
346	20231117	151300	179487990	13640	13640	13640	13640	60
347	20231117	151200	178669590	13660	13660	13660	13660	1
348	20231117	151100	178655930	13650	13650	13650	13650	55
349	20231117	151000	177905180	13650	13640	13650	13640	29
350	20231117	150900	177509340	13650	13650	13650	13650	1
351	20231117	150800	177495690	13640	13640	13640	13640	1
352	20231117	150700	177482050	13650	13650	13650	13650	0
353	20231117	150600	177482050	13650	13640	13650	13640	2
354	20231117	150500	177454760	13650	13650	13650	13650	14
355	20231117	150400	177263660	13650	13650	13650	13650	3
356	20231117	150300	177222710	13650	13650	13650	13650	0
357	20231117	150200	177222710	13650	13640	13650	13640	2
358	20231117	150100	177195420	13650	13650	13650	13650	1
359	20231117	150000	177181770	13640	13640	13640	13640	349
360	20231117	145900	172421410	13650	13650	13650	13650	1
361	20231117	145800	172407760	13640	13640	13640	13640	1
362	20231117	145700	172394120	13640	13640	13640	13640	0
363	20231117	145600	172394120	13640	13640	13640	13640	2
364	20231117	145500	172366840	13640	13640	13640	13640	0
365	20231117	145400	172366840	13640	13640	13640	13640	2
366	20231117	145300	172339560	13650	13650	13650	13650	1
367	20231117	145200	172325910	13640	13640	13640	13640	1
368	20231117	145100	172312270	13630	13630	13630	13630	0
369	20231117	145000	172312270	13630	13630	13630	13630	0
370	20231117	144900	172312270	13630	13640	13640	13630	500
371	20231117	144800	165497170	13640	13640	13640	13640	10
372	20231117	144700	165360770	13650	13650	13650	13650	1
373	20231117	144600	165347120	13640	13640	13640	13640	1
374	20231117	144500	165333480	13630	13630	13630	13630	0
375	20231117	144400	165333480	13630	13630	13630	13630	0
376	20231117	144300	165333480	13630	13630	13630	13630	0
377	20231117	144200	165333480	13630	13630	13630	13630	0
378	20231117	144100	165333480	13630	13630	13630	13630	0
379	20231117	144000	165333480	13630	13630	13630	13630	0
380	20231117	143900	165333480	13630	13630	13630	13630	0
381	20231117	143800	165333480	13630	13630	13630	13630	1
382	20231117	143700	165319850	13660	13660	13660	13660	0
383	20231117	143600	165319850	13660	13650	13660	13650	10
384	20231117	143500	165183280	13620	13620	13620	13620	0
385	20231117	143400	165183280	13620	13620	13620	13620	0
386	20231117	143300	165183280	13620	13620	13620	13620	0
387	20231117	143200	165183280	13620	13620	13620	13620	0
388	20231117	143100	165183280	13620	13620	13620	13620	55
389	20231117	143000	164434180	13620	13620	13620	13620	0
390	20231117	142900	164434180	13620	13620	13620	13620	10
391	20231117	142800	164297980	13620	13620	13620	13620	20
392	20231117	142700	164025580	13620	13620	13620	13620	0
393	20231117	142600	164025580	13620	13620	13620	13620	20
394	20231117	142500	163753180	13620	13620	13620	13620	0
395	20231117	142400	163753180	13620	13620	13620	13620	20
396	20231117	142300	163480780	13660	13630	13660	13620	47
397	20231117	142200	162839440	13660	13660	13660	13660	4
398	20231117	142100	162784800	13630	13630	13630	13630	20
399	20231117	142000	162512200	13630	13630	13630	13630	0
400	20231117	141900	162512200	13630	13630	13630	13630	20
401	20231117	141800	162239600	13630	13630	13630	13630	0
402	20231117	141700	162239600	13630	13630	13630	13630	20
403	20231117	141600	161967000	13630	13630	13630	13630	59
404	20231117	141500	161162830	13640	13640	13640	13640	8
405	20231117	141400	161053710	13630	13630	13630	13630	20
406	20231117	141300	160781110	13660	13660	13660	13660	0
407	20231117	141200	160781110	13660	13630	13660	13630	24
408	20231117	141100	160453870	13660	13650	13660	13650	62
409	20231117	141000	159607020	13630	13630	13630	13630	20
410	20231117	140900	159334420	13650	13650	13650	13650	1
411	20231117	140800	159320770	13620	13650	13650	13620	21
412	20231117	140700	159034720	13620	13620	13620	13620	20
413	20231117	140600	158762320	13620	13620	13620	13620	0
414	20231117	140500	158762320	13620	13620	13620	13620	20
415	20231117	140400	158489920	13650	13650	13650	13650	1
416	20231117	140300	158476270	13620	13620	13620	13620	20
417	20231117	140200	158203870	13620	13620	13620	13620	0
418	20231117	140100	158203870	13620	13620	13620	13620	20
419	20231117	140000	157931470	13660	13620	13660	13620	55
420	20231117	135900	157181290	13660	13660	13660	13660	1
421	20231117	135800	157167630	13620	13630	13630	13620	20
422	20231117	135700	156895200	13630	13630	13630	13630	7
423	20231117	135600	156799790	13630	13630	13630	13630	20
424	20231117	135500	156527190	13630	13630	13630	13630	7
425	20231117	135400	156431780	13630	13650	13650	13630	21
426	20231117	135300	156145530	13630	13630	13630	13630	0
427	20231117	135200	156145530	13630	13630	13630	13630	27
428	20231117	135100	155777520	13610	13620	13620	13610	320
429	20231117	135000	151420590	13660	13650	13660	13650	150
430	20231117	134900	149373060	13620	13620	13620	13620	27
431	20231117	134800	149005320	13610	13610	13610	13610	0
432	20231117	134700	149005320	13610	13610	13610	13610	28
433	20231117	134600	148624240	13610	13610	13610	13610	0
434	20231117	134500	148624240	13610	13610	13610	13610	20
435	20231117	134400	148352040	13610	13610	13610	13610	7
436	20231117	134300	148256770	13610	13610	13610	13610	20
437	20231117	134200	147984570	13610	13610	13610	13610	27
438	20231117	134100	147617100	13660	13660	13660	13660	1
439	20231117	134000	147603440	13610	13610	13610	13610	20
440	20231117	133900	147331240	13610	13640	13660	13610	351
441	20231117	133800	142539470	13610	13610	13610	13610	20
442	20231117	133700	142267270	13640	13610	13640	13610	8
443	20231117	133600	142158360	13610	13610	13610	13610	20
444	20231117	133500	141886160	13610	13610	13610	13610	20
445	20231117	133400	141613960	13610	13610	13610	13610	177
446	20231117	133300	139204990	13610	13620	13620	13610	20
447	20231117	133200	138932770	13620	13620	13620	13620	8
448	20231117	133100	138823810	13610	13610	13610	13610	20
449	20231117	133000	138551610	13620	13620	13620	13620	3
450	20231117	132900	138510750	13620	13610	13620	13610	24
451	20231117	132800	138184070	13620	13620	13620	13620	5
452	20231117	132700	138115970	13610	13620	13620	13610	22
453	20231117	132600	137816530	13650	13610	13650	13610	21
454	20231117	132500	137530680	13650	13640	13650	13640	27
455	20231117	132400	137162300	13610	13610	13640	13610	28
456	20231117	132300	136781190	13610	13610	13610	13610	0
457	20231117	132200	136781190	13610	13610	13610	13610	27
458	20231117	132100	136413720	13610	13610	13610	13610	0
459	20231117	132000	136413720	13610	13610	13610	13610	20
460	20231117	131900	136141520	13610	13610	13610	13610	28
461	20231117	131800	135760440	13640	13640	13640	13640	1
462	20231117	131700	135746800	13610	13610	13610	13610	27
463	20231117	131600	135379330	13610	13610	13610	13610	0
464	20231117	131500	135379330	13610	13610	13610	13610	20
465	20231117	131400	135107130	13610	13610	13610	13610	7
466	20231117	131300	135011860	13610	13610	13610	13610	20
467	20231117	131200	134739660	13610	13640	13640	13610	43
468	20231117	131100	134153350	13610	13610	13610	13610	20
469	20231117	131000	133881150	13640	13610	13640	13610	41
470	20231117	130900	133322510	13610	13640	13640	13610	28
471	20231117	130800	132940800	13610	13640	13640	13610	42
472	20231117	130700	132368520	13610	13610	13610	13610	7
473	20231117	130600	132273250	13640	13610	13640	13610	42
474	20231117	130500	131700970	13640	13620	13640	13620	22
475	20231117	130400	131400990	13620	13620	13620	13620	23
476	20231117	130300	131087730	13620	13620	13620	13620	0
477	20231117	130200	131087730	13620	13620	13620	13620	27
478	20231117	130100	130719990	13640	13620	13640	13620	42
479	20231117	130000	130147510	13620	13620	13620	13620	166
480	20231117	125900	127886590	13620	13620	13620	13620	7
481	20231117	125800	127791250	13640	13640	13640	13640	1
482	20231117	125700	127777610	13620	13620	13620	13620	7
483	20231117	125600	127682270	13620	13620	13620	13620	0
484	20231117	125500	127682270	13620	13620	13620	13620	0
485	20231117	125400	127682270	13620	13620	13620	13620	7
486	20231117	125300	127586930	13620	13620	13620	13620	0
487	20231117	125200	127586930	13620	13620	13620	13620	8
488	20231117	125100	127477970	13620	13620	13620	13620	30
489	20231117	125000	127069370	13650	13650	13650	13650	5
490	20231117	124900	127001120	13620	13650	13650	13620	8
491	20231117	124800	126892130	13620	13620	13620	13620	0
492	20231117	124700	126892130	13620	13620	13620	13620	8
493	20231117	124600	126783170	13650	13650	13650	13650	0
494	20231117	124500	126783170	13650	13630	13650	13630	27
495	20231117	124400	126414740	13630	13630	13630	13630	1
496	20231117	124300	126401110	13620	13620	13620	13620	0
497	20231117	124200	126401110	13620	13620	13620	13620	7
498	20231117	124100	126305770	13620	13620	13620	13620	0
499	20231117	124000	126305770	13620	13620	13620	13620	0
500	20231117	123900	126305770	13620	13620	13620	13620	7
501	20231117	123800	126210430	13620	13620	13620	13620	0
502	20231117	123700	126210430	13620	13620	13620	13620	8
503	20231117	123600	126101470	13610	13610	13610	13610	0
504	20231117	123500	126101470	13610	13610	13610	13610	0
505	20231117	123400	126101470	13610	13610	13610	13610	7
506	20231117	123300	126006200	13650	13650	13650	13650	0
507	20231117	123200	126006200	13650	13640	13650	13610	37
508	20231117	123100	125501470	13600	13600	13600	13600	0
509	20231117	123000	125501470	13600	13600	13600	13600	0
510	20231117	122900	125501470	13600	13600	13600	13600	7
511	20231117	122800	125406270	13610	13610	13610	13610	2
512	20231117	122700	125379050	13610	13610	13610	13610	5
513	20231117	122600	125311000	13600	13650	13650	13600	2
514	20231117	122500	125283750	13600	13600	13600	13600	0
515	20231117	122400	125283750	13600	13610	13610	13600	10
516	20231117	122300	125147720	13610	13610	13610	13610	0
517	20231117	122200	125147720	13610	13610	13610	13610	5
518	20231117	122100	125079670	13610	13610	13610	13610	0
519	20231117	122000	125079670	13610	13610	13610	13610	0
520	20231117	121900	125079670	13610	13650	13650	13610	17
521	20231117	121800	124847900	13650	13650	13650	13650	35
522	20231117	121700	124370150	13650	13600	13650	13600	12
523	20231117	121600	124206700	13600	13600	13600	13600	0
524	20231117	121500	124206700	13600	13600	13600	13600	70
525	20231117	121400	123254700	13600	13600	13600	13600	8
526	20231117	121300	123145900	13600	13600	13600	13600	0
527	20231117	121200	123145900	13600	13600	13600	13600	7
528	20231117	121100	123050700	13600	13600	13600	13600	0
529	20231117	121000	123050700	13600	13600	13600	13600	0
530	20231117	120900	123050700	13600	13600	13600	13600	8
531	20231117	120800	122941900	13600	13600	13600	13600	0
532	20231117	120700	122941900	13600	13600	13600	13600	7
533	20231117	120600	122846700	13600	13600	13600	13600	0
534	20231117	120500	122846700	13600	13600	13600	13600	0
535	20231117	120400	122846700	13600	13600	13600	13600	7
536	20231117	120300	122751500	13590	13590	13590	13590	0
537	20231117	120200	122751500	13590	13590	13590	13590	7
538	20231117	120100	122656370	13590	13590	13590	13590	38
539	20231117	120000	122139950	13590	13590	13590	13590	0
540	20231117	115900	122139950	13590	13590	13590	13590	7
541	20231117	115800	122044820	13590	13590	13590	13590	0
542	20231117	115700	122044820	13590	13590	13590	13590	439
543	20231117	115600	116078810	13590	13620	13620	13590	1867
544	20231117	115500	90688080	13620	13620	13620	13620	0
545	20231117	115400	90688080	13620	13620	13620	13620	8
546	20231117	115300	90579120	13620	13620	13620	13620	0
547	20231117	115200	90579120	13620	13620	13620	13620	7
548	20231117	115100	90483780	13660	13660	13660	13660	1
549	20231117	115000	90470120	13620	13620	13620	13620	0
550	20231117	114900	90470120	13620	13620	13620	13620	7
551	20231117	114800	90374780	13620	13620	13620	13620	0
552	20231117	114700	90374780	13620	13640	13640	13620	8
553	20231117	114600	90265800	13650	13650	13650	13650	0
554	20231117	114500	90265800	13650	13650	13650	13650	59
555	20231117	114400	89460450	13650	13650	13650	13650	91
556	20231117	114300	88218300	13620	13620	13620	13620	0
557	20231117	114200	88218300	13620	13620	13620	13620	8
558	20231117	114100	88109340	13620	13620	13620	13620	0
559	20231117	114000	88109340	13620	13620	13620	13620	0
560	20231117	113900	88109340	13620	13640	13640	13620	8
561	20231117	113800	88000360	13620	13620	13620	13620	0
562	20231117	113700	88000360	13620	13620	13620	13620	7
563	20231117	113600	87905020	13640	13620	13640	13620	140
564	20231117	113500	85998200	13640	13640	13640	13640	1
565	20231117	113400	85984560	13620	13620	13620	13620	7
566	20231117	113300	85889220	13620	13620	13620	13620	0
567	20231117	113200	85889220	13620	13620	13620	13620	7
568	20231117	113100	85793880	13620	13620	13620	13620	0
569	20231117	113000	85793880	13620	13620	13620	13620	0
570	20231117	112900	85793880	13620	13620	13620	13620	7
571	20231117	112800	85698540	13610	13610	13610	13610	0
572	20231117	112700	85698540	13610	13610	13610	13610	8
573	20231117	112600	85589660	13640	13640	13640	13640	0
574	20231117	112500	85589660	13640	13640	13640	13640	1
575	20231117	112400	85576020	13610	13610	13610	13610	7
576	20231117	112300	85480750	13600	13600	13600	13600	0
577	20231117	112200	85480750	13600	13600	13600	13600	7
578	20231117	112100	85385550	13640	13640	13640	13640	0
579	20231117	112000	85385550	13640	13640	13640	13640	1
580	20231117	111900	85371910	13600	13600	13600	13600	7
581	20231117	111800	85276710	13640	13640	13640	13640	0
582	20231117	111700	85276710	13640	13600	13640	13600	8
583	20231117	111600	85167870	13600	13600	13600	13600	0
584	20231117	111500	85167870	13600	13600	13600	13600	0
585	20231117	111400	85167870	13600	13600	13600	13600	7
586	20231117	111300	85072670	13640	13640	13640	13640	0
587	20231117	111200	85072670	13640	13600	13640	13600	9
588	20231117	111100	84950230	13640	13640	13640	13640	0
589	20231117	111000	84950230	13640	13640	13640	13640	1
590	20231117	110900	84936590	13600	13600	13600	13600	7
591	20231117	110800	84841390	13640	13640	13640	13640	0
592	20231117	110700	84841390	13640	13600	13640	13600	8
593	20231117	110600	84732550	13630	13640	13640	13600	181
594	20231117	110500	82270880	13610	13610	13610	13610	93
595	20231117	110400	81005150	13610	13620	13620	13610	100
596	20231117	110300	79643220	13620	13620	13620	13620	0
597	20231117	110200	79643220	13620	13620	13620	13620	7
598	20231117	110100	79547880	13640	13640	13640	13640	0
599	20231117	110000	79547880	13640	13640	13640	13640	1
600	20231117	105900	79534240	13600	13640	13640	13600	9
601	20231117	105800	79411800	13600	13600	13600	13600	0
602	20231117	105700	79411800	13600	13600	13600	13600	7
603	20231117	105600	79316600	13600	13600	13600	13600	0
604	20231117	105500	79316600	13600	13600	13600	13600	0
605	20231117	105400	79316600	13600	13600	13600	13600	7
606	20231117	105300	79221400	13640	13640	13640	13640	0
607	20231117	105200	79221400	13640	13600	13640	13600	8
608	20231117	105100	79112560	13610	13610	13610	13610	276
609	20231117	105000	75356200	13610	13610	13610	13610	1
610	20231117	104900	75342590	13590	13620	13620	13590	1710
611	20231117	104800	52070760	13620	13620	13620	13620	0
612	20231117	104700	52070760	13620	13620	13620	13620	7
613	20231117	104600	51975420	13650	13650	13650	13650	1
614	20231117	104500	51961770	13620	13620	13620	13620	0
615	20231117	104400	51961770	13620	13620	13620	13620	8
616	20231117	104300	51852810	13610	13610	13610	13610	0
617	20231117	104200	51852810	13610	13610	13610	13610	7
618	20231117	104100	51757540	13620	13620	13620	13620	0
619	20231117	104000	51757540	13620	13620	13620	13620	0
620	20231117	103900	51757540	13620	13640	13640	13620	8
621	20231117	103800	51648560	13630	13630	13630	13630	0
622	20231117	103700	51648560	13630	13630	13630	13630	7
623	20231117	103600	51553150	13630	13630	13630	13630	0
624	20231117	103500	51553150	13630	13630	13630	13630	9
625	20231117	103400	51430480	13610	13610	13610	13610	7
626	20231117	103300	51335210	13630	13630	13630	13630	0
627	20231117	103200	51335210	13630	13610	13630	13610	9
628	20231117	103100	51212700	13630	13630	13630	13630	2
629	20231117	103000	51185440	13630	13630	13630	13630	1
630	20231117	102900	51171810	13610	13610	13610	13610	7
631	20231117	102800	51076540	13630	13630	13630	13630	1
632	20231117	102700	51062910	13610	13610	13610	13610	7
633	20231117	102600	50967640	13610	13610	13610	13610	0
634	20231117	102500	50967640	13610	13610	13610	13610	200
635	20231117	102400	48245640	13610	13620	13620	13610	95
636	20231117	102300	46951810	13620	13620	13620	13620	0
637	20231117	102200	46951810	13620	13620	13620	13620	7
638	20231117	102100	46856470	13630	13620	13630	13620	101
639	20231117	102000	45480840	13630	13620	13630	13620	101
640	20231117	101900	44105210	13620	13630	13630	13620	91
641	20231117	101800	42864950	13630	13630	13630	13630	50
642	20231117	101700	42183450	13630	13650	13650	13630	59
643	20231117	101600	41379260	13630	13630	13630	13630	0
644	20231117	101500	41379260	13630	13630	13630	13630	0
645	20231117	101400	41379260	13630	13630	13630	13630	7
646	20231117	101300	41283850	13650	13650	13650	13650	86
647	20231117	101200	40109950	13650	13630	13650	13630	373
648	20231117	101100	35022870	13630	13630	13630	13630	5
649	20231117	101000	34954720	13630	13630	13630	13630	1
650	20231117	100900	34941090	13630	13630	13630	13630	13
651	20231117	100800	34763900	13640	13640	13640	13640	1
652	20231117	100700	34750260	13630	13630	13630	13630	7
653	20231117	100600	34654850	13630	13630	13630	13630	0
654	20231117	100500	34654850	13630	13630	13630	13630	0
655	20231117	100400	34654850	13630	13630	13630	13630	7
656	20231117	100300	34559440	13640	13640	13640	13640	0
657	20231117	100200	34559440	13640	13640	13640	13640	1
658	20231117	100100	34545800	13630	13630	13630	13630	0
659	20231117	100000	34545800	13630	13630	13630	13630	1
660	20231117	095900	34532170	13630	13630	13630	13630	13
661	20231117	095800	34354980	13640	13640	13640	13640	3
662	20231117	095700	34314060	13640	13640	13640	13640	0
663	20231117	095600	34314060	13640	13640	13640	13640	0
664	20231117	095500	34314060	13640	13640	13640	13640	0
665	20231117	095400	34314060	13640	13640	13640	13640	0
666	20231117	095300	34314060	13640	13640	13640	13640	1
667	20231117	095200	34300420	13620	13620	13620	13620	0
668	20231117	095100	34300420	13620	13620	13620	13620	308
669	20231117	095000	30105460	13650	13640	13650	13640	13
670	20231117	094900	29928090	13640	13640	13640	13640	0
671	20231117	094800	29928090	13640	13640	13640	13640	1
672	20231117	094700	29914450	13620	13620	13620	13620	3
673	20231117	094600	29873590	13640	13640	13640	13640	0
674	20231117	094500	29873590	13640	13640	13640	13640	0
675	20231117	094400	29873590	13640	13640	13640	13640	0
676	20231117	094300	29873590	13640	13640	13640	13640	0
677	20231117	094200	29873590	13640	13640	13640	13640	1
678	20231117	094100	29859950	13620	13620	13620	13620	0
679	20231117	094000	29859950	13620	13620	13620	13620	0
680	20231117	093900	29859950	13620	13620	13620	13620	1
681	20231117	093800	29846330	13630	13630	13630	13630	130
682	20231117	093700	28074430	13630	13630	13630	13630	101
683	20231117	093600	26697800	13640	13640	13640	13640	2
684	20231117	093500	26670520	13630	13630	13630	13630	103
685	20231117	093400	25266630	13640	13650	13650	13640	3
686	20231117	093300	25225690	13660	13660	13660	13660	0
687	20231117	093200	25225690	13660	13660	13660	13660	2
688	20231117	093100	25198370	13660	13660	13660	13660	10
689	20231117	093000	25061770	13660	13660	13660	13660	0
690	20231117	092900	25061770	13660	13660	13660	13660	50
691	20231117	092800	24378770	13660	13660	13660	13660	1
692	20231117	092700	24365110	13640	13640	13640	13640	0
693	20231117	092600	24365110	13640	13640	13640	13640	0
694	20231117	092500	24365110	13640	13640	13640	13640	15
695	20231117	092400	24160510	13670	13670	13670	13670	0
696	20231117	092300	24160510	13670	13670	13670	13670	0
697	20231117	092200	24160510	13670	13670	13670	13670	0
698	20231117	092100	24160510	13670	13670	13670	13670	0
699	20231117	092000	24160510	13670	13670	13670	13670	0
700	20231117	091900	24160510	13670	13670	13670	13670	0
701	20231117	091800	24160510	13670	13670	13670	13670	0
702	20231117	091700	24160510	13670	13670	13670	13670	0
703	20231117	091600	24160510	13670	13650	13670	13650	10
704	20231117	091500	24023830	13670	13620	13670	13610	201
705	20231117	091400	21287740	13620	13630	13630	13610	332
706	20231117	091300	16766660	13630	13640	13640	13630	790
707	20231117	091200	5992060	13640	13640	13640	13640	0
708	20231117	091100	5992060	13640	13640	13640	13640	0
709	20231117	091000	5992060	13640	13640	13640	13640	0
710	20231117	090900	5992060	13640	13640	13640	13640	23
711	20231117	090800	5678340	13640	13640	13640	13640	0
712	20231117	090700	5678340	13640	13680	13680	13640	72
713	20231117	090600	4695860	13650	13650	13650	13650	20
714	20231117	090500	4422860	13650	13640	13650	13640	115
715	20231117	090400	2854150	13650	13650	13650	13650	60
716	20231117	090300	2035150	13650	13650	13650	13650	99
717	20231117	090200	683800	13660	13660	13660	13660	4
718	20231117	090100	629160	13680	13680	13680	13650	30
719	20231117	090000	218820	13680	13660	13680	13660	16