KissMeData/011760/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	185600	622830850	18690	18690	18690	18690	966
3	20231115	185500	622830850	18690	18690	18690	18690	0
4	20231115	185400	622830850	18690	18690	18690	18690	0
5	20231115	185300	622830850	18690	18690	18690	18690	0
6	20231115	185200	622830850	18690	18690	18690	18690	0
7	20231115	185100	622830850	18690	18690	18690	18690	0
8	20231115	185000	622830850	18690	18690	18690	18690	0
9	20231115	184900	622830850	18690	18690	18690	18690	0
10	20231115	184800	622830850	18690	18690	18690	18690	0
11	20231115	184700	622830850	18690	18690	18690	18690	0
12	20231115	184600	622830850	18690	18690	18690	18690	0
13	20231115	184500	622830850	18690	18690	18690	18690	0
14	20231115	184400	622830850	18690	18690	18690	18690	0
15	20231115	184300	622830850	18690	18690	18690	18690	0
16	20231115	184200	622830850	18690	18690	18690	18690	0
17	20231115	184100	622830850	18690	18690	18690	18690	0
18	20231115	184000	622830850	18690	18690	18690	18690	0
19	20231115	183900	622830850	18690	18690	18690	18690	0
20	20231115	183800	622830850	18690	18690	18690	18690	0
21	20231115	183700	622830850	18690	18690	18690	18690	0
22	20231115	183600	622830850	18690	18690	18690	18690	0
23	20231115	183500	622830850	18690	18690	18690	18690	0
24	20231115	183400	622830850	18690	18690	18690	18690	0
25	20231115	183300	622830850	18690	18690	18690	18690	0
26	20231115	183200	622830850	18690	18690	18690	18690	0
27	20231115	183100	622830850	18690	18690	18690	18690	0
28	20231115	183000	622830850	18690	18690	18690	18690	0
29	20231115	182900	622830850	18690	18690	18690	18690	0
30	20231115	182800	622830850	18690	18690	18690	18690	0
31	20231115	182700	622830850	18690	18690	18690	18690	0
32	20231115	182600	622830850	18690	18690	18690	18690	966
33	20231115	182500	622830850	18690	18690	18690	18690	0
34	20231115	182400	622830850	18690	18690	18690	18690	0
35	20231115	182300	622830850	18690	18690	18690	18690	0
36	20231115	182200	622830850	18690	18690	18690	18690	0
37	20231115	182100	622830850	18690	18690	18690	18690	0
38	20231115	182000	622830850	18690	18690	18690	18690	0
39	20231115	181900	622830850	18690	18690	18690	18690	0
40	20231115	181800	622830850	18690	18690	18690	18690	0
41	20231115	181700	622830850	18690	18690	18690	18690	0
42	20231115	181600	622830850	18690	18690	18690	18690	0
43	20231115	181500	622830850	18690	18690	18690	18690	0
44	20231115	181400	622830850	18690	18690	18690	18690	0
45	20231115	181300	622830850	18690	18690	18690	18690	0
46	20231115	181200	622830850	18690	18690	18690	18690	0
47	20231115	181100	622830850	18690	18690	18690	18690	0
48	20231115	181000	622830850	18690	18690	18690	18690	0
49	20231115	180900	622830850	18690	18690	18690	18690	0
50	20231115	180800	622830850	18690	18690	18690	18690	0
51	20231115	180700	622830850	18690	18690	18690	18690	0
52	20231115	180600	622830850	18690	18690	18690	18690	0
53	20231115	180500	622830850	18690	18690	18690	18690	0
54	20231115	180400	622830850	18690	18690	18690	18690	0
55	20231115	180300	622830850	18690	18690	18690	18690	0
56	20231115	180200	622830850	18690	18690	18690	18690	0
57	20231115	180100	622830850	18690	18690	18690	18690	0
58	20231115	180000	622830850	18690	18690	18690	18690	0
59	20231115	175900	622830850	18690	18690	18690	18690	0
60	20231115	175800	622830850	18690	18690	18690	18690	0
61	20231115	175700	622830850	18690	18690	18690	18690	0
62	20231115	175600	622830850	18690	18690	18690	18690	966
63	20231115	175500	622830850	18690	18690	18690	18690	0
64	20231115	175400	622830850	18690	18690	18690	18690	0
65	20231115	175300	622830850	18690	18690	18690	18690	0
66	20231115	175200	622830850	18690	18690	18690	18690	0
67	20231115	175100	622830850	18690	18690	18690	18690	0
68	20231115	175000	622830850	18690	18690	18690	18690	0
69	20231115	174900	622830850	18690	18690	18690	18690	0
70	20231115	174800	622830850	18690	18690	18690	18690	0
71	20231115	174700	622830850	18690	18690	18690	18690	0
72	20231115	174600	622830850	18690	18690	18690	18690	0
73	20231115	174500	622830850	18690	18690	18690	18690	0
74	20231115	174400	622830850	18690	18690	18690	18690	0
75	20231115	174300	622830850	18690	18690	18690	18690	0
76	20231115	174200	622830850	18690	18690	18690	18690	0
77	20231115	174100	622830850	18690	18690	18690	18690	0
78	20231115	174000	622830850	18690	18690	18690	18690	0
79	20231115	173900	622830850	18690	18690	18690	18690	0
80	20231115	173800	622830850	18690	18690	18690	18690	0
81	20231115	173700	622830850	18690	18690	18690	18690	0
82	20231115	173600	622830850	18690	18690	18690	18690	0
83	20231115	173500	622830850	18690	18690	18690	18690	0
84	20231115	173400	622830850	18690	18690	18690	18690	0
85	20231115	173300	622830850	18690	18690	18690	18690	0
86	20231115	173200	622830850	18690	18690	18690	18690	0
87	20231115	173100	622830850	18690	18690	18690	18690	0
88	20231115	173000	622830850	18690	18690	18690	18690	0
89	20231115	172900	622830850	18690	18690	18690	18690	0
90	20231115	172800	622830850	18690	18690	18690	18690	0
91	20231115	172700	622830850	18690	18690	18690	18690	0
92	20231115	172600	622830850	18690	18690	18690	18690	966
93	20231115	172500	622830850	18690	18690	18690	18690	0
94	20231115	172400	622830850	18690	18690	18690	18690	0
95	20231115	172300	622830850	18690	18690	18690	18690	0
96	20231115	172200	622830850	18690	18690	18690	18690	0
97	20231115	172100	622830850	18690	18690	18690	18690	0
98	20231115	172000	622830850	18690	18690	18690	18690	0
99	20231115	171900	622830850	18690	18690	18690	18690	0
100	20231115	171800	622830850	18690	18690	18690	18690	0
101	20231115	171700	622830850	18690	18690	18690	18690	0
102	20231115	171600	622830850	18690	18690	18690	18690	0
103	20231115	171500	622830850	18690	18690	18690	18690	0
104	20231115	171400	622830850	18690	18690	18690	18690	0
105	20231115	171300	622830850	18690	18690	18690	18690	0
106	20231115	171200	622830850	18690	18690	18690	18690	0
107	20231115	171100	622830850	18690	18690	18690	18690	0
108	20231115	171000	622830850	18690	18690	18690	18690	0
109	20231115	170900	622830850	18690	18690	18690	18690	0
110	20231115	170800	622830850	18690	18690	18690	18690	0
111	20231115	170700	622830850	18690	18690	18690	18690	0
112	20231115	170600	622830850	18690	18690	18690	18690	0
113	20231115	170500	622830850	18690	18690	18690	18690	0
114	20231115	170400	622830850	18690	18690	18690	18690	0
115	20231115	170300	622830850	18690	18690	18690	18690	0
116	20231115	170200	622830850	18690	18690	18690	18690	0
117	20231115	170100	622830850	18690	18690	18690	18690	0
118	20231115	170000	622830850	18690	18690	18690	18690	0
119	20231115	165900	622830850	18690	18690	18690	18690	0
120	20231115	165800	622830850	18690	18690	18690	18690	0
121	20231115	165700	622830850	18690	18690	18690	18690	0
122	20231115	165600	622830850	18690	18690	18690	18690	966
123	20231115	165500	622830850	18690	18690	18690	18690	0
124	20231115	165400	622830850	18690	18690	18690	18690	0
125	20231115	165300	622830850	18690	18690	18690	18690	0
126	20231115	165200	622830850	18690	18690	18690	18690	0
127	20231115	165100	622830850	18690	18690	18690	18690	0
128	20231115	165000	622830850	18690	18690	18690	18690	0
129	20231115	164900	622830850	18690	18690	18690	18690	0
130	20231115	164800	622830850	18690	18690	18690	18690	0
131	20231115	164700	622830850	18690	18690	18690	18690	0
132	20231115	164600	622830850	18690	18690	18690	18690	0
133	20231115	164500	622830850	18690	18690	18690	18690	0
134	20231115	164400	622830850	18690	18690	18690	18690	0
135	20231115	164300	622830850	18690	18690	18690	18690	0
136	20231115	164200	622830850	18690	18690	18690	18690	0
137	20231115	164100	622830850	18690	18690	18690	18690	0
138	20231115	164000	622830850	18690	18690	18690	18690	0
139	20231115	163900	622830850	18690	18690	18690	18690	0
140	20231115	163800	622830850	18690	18690	18690	18690	0
141	20231115	163700	622830850	18690	18690	18690	18690	0
142	20231115	163600	622830850	18690	18690	18690	18690	0
143	20231115	163500	622830850	18690	18690	18690	18690	0
144	20231115	163400	622830850	18690	18690	18690	18690	0
145	20231115	163300	622830850	18690	18690	18690	18690	0
146	20231115	163200	622830850	18690	18690	18690	18690	0
147	20231115	163100	622830850	18690	18690	18690	18690	0
148	20231115	163000	622830850	18690	18690	18690	18690	0
149	20231115	162900	622830850	18690	18690	18690	18690	0
150	20231115	162800	622830850	18690	18690	18690	18690	0
151	20231115	162700	622830850	18690	18690	18690	18690	0
152	20231115	162600	622830850	18690	18690	18690	18690	966
153	20231115	162500	622830850	18690	18690	18690	18690	0
154	20231115	162400	622830850	18690	18690	18690	18690	0
155	20231115	162300	622830850	18690	18690	18690	18690	0
156	20231115	162200	622830850	18690	18690	18690	18690	0
157	20231115	162100	622830850	18690	18690	18690	18690	0
158	20231115	162000	622830850	18690	18690	18690	18690	0
159	20231115	161900	622830850	18690	18690	18690	18690	0
160	20231115	161800	622830850	18690	18690	18690	18690	0
161	20231115	161700	622830850	18690	18690	18690	18690	0
162	20231115	161600	622830850	18690	18690	18690	18690	0
163	20231115	161500	622830850	18690	18690	18690	18690	0
164	20231115	161400	622830850	18690	18690	18690	18690	0
165	20231115	161300	622830850	18690	18690	18690	18690	0
166	20231115	161200	622830850	18690	18690	18690	18690	0
167	20231115	161100	622830850	18690	18690	18690	18690	0
168	20231115	161000	622830850	18690	18690	18690	18690	0
169	20231115	160900	622830850	18690	18690	18690	18690	0
170	20231115	160800	622830850	18690	18690	18690	18690	0
171	20231115	160700	622830850	18690	18690	18690	18690	0
172	20231115	160600	622830850	18690	18690	18690	18690	0
173	20231115	160500	622830850	18690	18690	18690	18690	0
174	20231115	160400	622830850	18690	18690	18690	18690	0
175	20231115	160300	622830850	18690	18690	18690	18690	0
176	20231115	160200	622830850	18690	18690	18690	18690	0
177	20231115	160100	622830850	18690	18690	18690	18690	0
178	20231115	160000	622830850	18690	18690	18690	18690	0
179	20231115	155900	622830850	18690	18690	18690	18690	0
180	20231115	155800	622830850	18690	18690	18690	18690	0
181	20231115	155700	622830850	18690	18690	18690	18690	0
182	20231115	155600	622830850	18690	18690	18690	18690	966
183	20231115	155500	622830850	18690	18690	18690	18690	0
184	20231115	155400	622830850	18690	18690	18690	18690	0
185	20231115	155300	622830850	18690	18690	18690	18690	0
186	20231115	155200	622830850	18690	18690	18690	18690	0
187	20231115	155100	622830850	18690	18690	18690	18690	0
188	20231115	155000	622830850	18690	18690	18690	18690	0
189	20231115	154900	622830850	18690	18690	18690	18690	0
190	20231115	154800	622830850	18690	18690	18690	18690	0
191	20231115	154700	622830850	18690	18690	18690	18690	0
192	20231115	154600	622830850	18690	18690	18690	18690	0
193	20231115	154500	622830850	18690	18690	18690	18690	0
194	20231115	154400	622830850	18690	18690	18690	18690	0
195	20231115	154300	622830850	18690	18690	18690	18690	0
196	20231115	154200	622830850	18690	18690	18690	18690	0
197	20231115	154100	622830850	18690	18690	18690	18690	0
198	20231115	154000	622830850	18690	18690	18690	18690	0
199	20231115	153900	622830850	18690	18690	18690	18690	0
200	20231115	153800	622830850	18690	18690	18690	18690	0
201	20231115	153700	622830850	18690	18690	18690	18690	0
202	20231115	153600	622830850	18690	18690	18690	18690	0
203	20231115	153500	622830850	18690	18690	18690	18690	0
204	20231115	153400	622830850	18690	18690	18690	18690	0
205	20231115	153300	622830850	18690	18690	18690	18690	0
206	20231115	153200	622830850	18690	18690	18690	18690	0
207	20231115	153100	622830850	18690	18690	18690	18690	0
208	20231115	153000	622830850	18690	18690	18690	18690	966
209	20231115	152900	604776310	18690	18690	18690	18690	0
210	20231115	152800	604776310	18690	18690	18690	18690	0
211	20231115	152700	604776310	18690	18690	18690	18690	0
212	20231115	152600	604776310	18690	18690	18690	18690	0
213	20231115	152500	604776310	18690	18690	18690	18690	0
214	20231115	152400	604776310	18690	18690	18690	18690	0
215	20231115	152300	604776310	18690	18690	18690	18690	0
216	20231115	152200	604776310	18690	18690	18690	18690	0
217	20231115	152100	604776310	18690	18690	18690	18690	0
218	20231115	152000	604776310	18690	18690	18690	18690	0
219	20231115	151900	604776310	18690	18680	18690	18670	267
220	20231115	151800	599788900	18670	18670	18670	18670	49
221	20231115	151700	598874070	18680	18680	18680	18680	0
222	20231115	151600	598874070	18680	18670	18680	18670	2
223	20231115	151500	598836720	18660	18640	18660	18640	18
224	20231115	151400	598500880	18630	18640	18640	18630	111
225	20231115	151300	596432880	18650	18650	18650	18650	1
226	20231115	151200	596414230	18650	18640	18650	18640	3
227	20231115	151100	596358290	18650	18660	18660	18650	13
228	20231115	151000	596115830	18660	18660	18660	18660	17
229	20231115	150900	595798610	18650	18660	18660	18650	4
230	20231115	150800	595724000	18680	18680	18680	18680	1
231	20231115	150700	595705320	18650	18650	18650	18650	0
232	20231115	150600	595705320	18650	18650	18650	18650	61
233	20231115	150500	594567670	18630	18630	18630	18630	1
234	20231115	150400	594549040	18620	18640	18640	18620	50
235	20231115	150300	593617770	18640	18640	18640	18640	3
236	20231115	150200	593561850	18640	18640	18640	18630	89
237	20231115	150100	591903210	18640	18640	18640	18640	54
238	20231115	150000	590896650	18640	18640	18640	18640	1
239	20231115	145900	590878010	18640	18640	18640	18640	29
240	20231115	145800	590337450	18640	18640	18640	18640	1
241	20231115	145700	590318810	18650	18650	18650	18650	10
242	20231115	145600	590132310	18660	18670	18670	18660	28
243	20231115	145500	589609660	18680	18680	18680	18680	3
244	20231115	145400	589553620	18670	18680	18680	18670	51
245	20231115	145300	588600950	18680	18680	18680	18680	2
246	20231115	145200	588563590	18700	18700	18700	18700	830
247	20231115	145100	573042590	18700	18700	18700	18700	0
248	20231115	145000	573042590	18700	18650	18700	18650	55
249	20231115	144900	572014240	18650	18650	18650	18650	73
250	20231115	144800	570652790	18640	18640	18640	18640	30
251	20231115	144700	570093590	18650	18640	18650	18640	65
252	20231115	144600	568881900	18650	18650	18650	18650	0
253	20231115	144500	568881900	18650	18660	18660	18650	268
254	20231115	144400	563883690	18650	18650	18650	18650	0
255	20231115	144300	563883690	18650	18650	18650	18650	59
256	20231115	144200	562783340	18650	18660	18660	18650	34
257	20231115	144100	562149200	18670	18680	18680	18670	18
258	20231115	144000	561813010	18690	18690	18690	18690	22
259	20231115	143900	561401830	18690	18700	18700	18690	120
260	20231115	143800	559157990	18700	18700	18700	18700	1
261	20231115	143700	559139290	18710	18710	18710	18710	1
262	20231115	143600	559120580	18710	18710	18710	18710	0
263	20231115	143500	559120580	18710	18710	18710	18710	15
264	20231115	143400	558839930	18700	18700	18700	18700	0
265	20231115	143300	558839930	18700	18710	18710	18700	3
266	20231115	143200	558783810	18700	18700	18700	18700	33
267	20231115	143100	558166710	18700	18700	18700	18700	1
268	20231115	143000	558148010	18730	18730	18730	18730	3
269	20231115	142900	558091820	18730	18730	18730	18730	0
270	20231115	142800	558091820	18730	18730	18730	18730	102
271	20231115	142700	556181360	18670	18670	18670	18670	84
272	20231115	142600	554613080	18670	18690	18690	18670	5
273	20231115	142500	554519690	18660	18660	18660	18660	0
274	20231115	142400	554519690	18660	18710	18710	18660	46
275	20231115	142300	553660680	18720	18720	18720	18720	2
276	20231115	142200	553623240	18720	18720	18720	18720	2
277	20231115	142100	553585800	18740	18740	18740	18740	0
278	20231115	142000	553585800	18740	18740	18740	18740	1
279	20231115	141900	553567060	18740	18740	18740	18740	1
280	20231115	141800	553548320	18740	18750	18750	18740	479
281	20231115	141700	544568850	18740	18740	18750	18740	353
282	20231115	141600	537953620	18730	18700	18730	18700	151
283	20231115	141500	535126970	18700	18700	18700	18700	301
284	20231115	141400	529498270	18690	18670	18690	18670	501
285	20231115	141300	520140560	18670	18670	18670	18670	16
286	20231115	141200	519841840	18660	18660	18660	18660	1
287	20231115	141100	519823180	18650	18650	18650	18650	6
288	20231115	141000	519711280	18640	18640	18640	18640	0
289	20231115	140900	519711280	18640	18640	18650	18640	19
290	20231115	140800	519357110	18640	18640	18640	18640	62
291	20231115	140700	518201430	18650	18650	18650	18650	1
292	20231115	140600	518182780	18650	18640	18650	18640	2
293	20231115	140500	518145490	18650	18650	18650	18650	0
294	20231115	140400	518145490	18650	18650	18650	18650	1
295	20231115	140300	518126840	18640	18650	18650	18640	32
296	20231115	140200	517530340	18650	18640	18650	18640	26
297	20231115	140100	517045690	18650	18650	18650	18640	34
298	20231115	140000	516411890	18650	18640	18650	18640	7
299	20231115	135900	516281400	18640	18640	18640	18640	1
300	20231115	135800	516262760	18650	18650	18650	18650	352
301	20231115	135700	509697960	18650	18660	18660	18650	34
302	20231115	135600	509063840	18660	18660	18670	18660	30
303	20231115	135500	508504020	18670	18670	18670	18670	3
304	20231115	135400	508448010	18670	18660	18670	18660	14
305	20231115	135300	508186740	18670	18660	18670	18660	7
306	20231115	135200	508056110	18670	18660	18670	18650	8
307	20231115	135100	507906860	18660	18660	18660	18660	59
308	20231115	135000	506805920	18650	18660	18660	18650	2
309	20231115	134900	506768610	18650	18660	18660	18650	83
310	20231115	134800	505220630	18650	18650	18650	18650	1
311	20231115	134700	505201980	18650	18660	18660	18650	35
312	20231115	134600	504549180	18660	18660	18660	18660	0
313	20231115	134500	504549180	18660	18660	18670	18660	150
314	20231115	134400	501750130	18670	18670	18670	18670	0
315	20231115	134300	501750130	18670	18670	18670	18670	1
316	20231115	134200	501731460	18670	18670	18670	18670	0
317	20231115	134100	501731460	18670	18660	18670	18660	34
318	20231115	134000	501097010	18670	18670	18670	18670	0
319	20231115	133900	501097010	18670	18670	18670	18670	3
320	20231115	133800	501041000	18670	18670	18670	18670	3
321	20231115	133700	500984990	18660	18660	18660	18660	0
322	20231115	133600	500984990	18660	18670	18670	18660	2
323	20231115	133500	500947660	18660	18670	18670	18660	252
324	20231115	133400	496243120	18670	18660	18670	18660	42
325	20231115	133300	495459290	18660	18670	18670	18660	3
326	20231115	133200	495403290	18670	18670	18670	18670	1
327	20231115	133100	495384620	18670	18670	18670	18670	2
328	20231115	133000	495347280	18670	18670	18670	18670	11
329	20231115	132900	495141910	18670	18670	18670	18670	0
330	20231115	132800	495141910	18670	18670	18670	18670	0
331	20231115	132700	495141910	18670	18680	18680	18670	51
332	20231115	132600	494189720	18680	18680	18680	18680	17
333	20231115	132500	493872160	18670	18670	18670	18670	0
334	20231115	132400	493872160	18670	18680	18680	18670	4
335	20231115	132300	493797450	18670	18690	18690	18670	55
336	20231115	132200	492769600	18690	18690	18690	18690	2
337	20231115	132100	492732220	18700	18700	18700	18700	0
338	20231115	132000	492732220	18700	18700	18700	18700	0
339	20231115	131900	492732220	18700	18700	18700	18700	1
340	20231115	131800	492713520	18700	18700	18700	18700	178
341	20231115	131700	489384920	18690	18670	18690	18670	2
342	20231115	131600	489347560	18680	18680	18680	18680	4
343	20231115	131500	489272840	18670	18670	18670	18670	56
344	20231115	131400	488227320	18660	18660	18660	18660	0
345	20231115	131300	488227320	18660	18670	18670	18660	50
346	20231115	131200	487294290	18670	18670	18670	18670	0
347	20231115	131100	487294290	18670	18670	18670	18670	0
348	20231115	131000	487294290	18670	18670	18670	18670	12
349	20231115	130900	487070250	18670	18670	18670	18670	19
350	20231115	130800	486715520	18720	18720	18720	18720	1
351	20231115	130700	486696800	18700	18700	18700	18700	0
352	20231115	130600	486696800	18700	18700	18700	18700	1
353	20231115	130500	486678100	18670	18680	18680	18660	95
354	20231115	130400	484904740	18690	18690	18690	18690	0
355	20231115	130300	484904740	18690	18690	18690	18690	0
356	20231115	130200	484904740	18690	18690	18690	18690	0
357	20231115	130100	484904740	18690	18700	18700	18690	27
358	20231115	130000	484399880	18720	18720	18720	18720	1
359	20231115	125900	484381160	18720	18720	18720	18720	0
360	20231115	125800	484381160	18720	18720	18720	18720	1
361	20231115	125700	484362440	18710	18710	18710	18710	5
362	20231115	125600	484268890	18700	18700	18700	18700	0
363	20231115	125500	484268890	18700	18690	18720	18690	102
364	20231115	125400	482361000	18690	18690	18690	18690	1
365	20231115	125300	482342310	18680	18680	18680	18680	2
366	20231115	125200	482304950	18670	18670	18670	18670	1
367	20231115	125100	482286280	18660	18650	18660	18650	78
368	20231115	125000	480830810	18660	18660	18660	18660	10
369	20231115	124900	480644210	18660	18660	18660	18650	103
370	20231115	124800	478723230	18660	18650	18660	18650	33
371	20231115	124700	478107760	18650	18650	18650	18650	0
372	20231115	124600	478107760	18650	18660	18660	18650	3
373	20231115	124500	478051790	18650	18650	18650	18650	0
374	20231115	124400	478051790	18650	18650	18650	18650	1
375	20231115	124300	478033140	18650	18670	18670	18650	10
376	20231115	124200	477846510	18680	18680	18680	18680	2
377	20231115	124100	477809150	18680	18680	18680	18680	2
378	20231115	124000	477771790	18660	18660	18660	18660	0
379	20231115	123900	477771790	18660	18660	18660	18660	0
380	20231115	123800	477771790	18660	18660	18660	18660	1
381	20231115	123700	477753130	18660	18660	18660	18660	1
382	20231115	123600	477734470	18660	18670	18670	18660	116
383	20231115	123500	475569640	18680	18700	18700	18680	45
384	20231115	123400	474728620	18710	18710	18710	18710	2
385	20231115	123300	474691200	18710	18710	18710	18710	0
386	20231115	123200	474691200	18710	18710	18710	18710	3
387	20231115	123100	474635070	18710	18710	18710	18710	0
388	20231115	123000	474635070	18710	18710	18710	18710	1
389	20231115	122900	474616360	18710	18710	18710	18710	2
390	20231115	122800	474578940	18710	18710	18710	18710	5
391	20231115	122700	474485390	18700	18700	18700	18700	44
392	20231115	122600	473662590	18690	18690	18690	18690	0
393	20231115	122500	473662590	18690	18680	18690	18680	46
394	20231115	122400	472802910	18680	18690	18690	18680	52
395	20231115	122300	471831330	18690	18690	18690	18690	0
396	20231115	122200	471831330	18690	18690	18690	18690	1
397	20231115	122100	471812640	18700	18700	18700	18700	3
398	20231115	122000	471756540	18690	18690	18690	18690	0
399	20231115	121900	471756540	18690	18690	18690	18690	31
400	20231115	121800	471177150	18690	18690	18690	18690	4
401	20231115	121700	471102390	18700	18700	18700	18700	15
402	20231115	121600	470821890	18710	18710	18710	18710	0
403	20231115	121500	470821890	18710	18710	18710	18710	1
404	20231115	121400	470803180	18710	18710	18710	18710	0
405	20231115	121300	470803180	18710	18710	18710	18710	2
406	20231115	121200	470765760	18710	18710	18710	18710	1
407	20231115	121100	470747050	18700	18700	18700	18700	1
408	20231115	121000	470728350	18710	18710	18710	18710	2
409	20231115	120900	470690930	18710	18700	18710	18700	2
410	20231115	120800	470653520	18710	18710	18710	18710	0
411	20231115	120700	470653520	18710	18710	18710	18710	17
412	20231115	120600	470335450	18700	18700	18700	18700	0
413	20231115	120500	470335450	18700	18700	18700	18700	0
414	20231115	120400	470335450	18700	18700	18700	18700	0
415	20231115	120300	470335450	18700	18700	18700	18700	56
416	20231115	120200	469288250	18700	18700	18700	18700	1
417	20231115	120100	469269550	18700	18700	18700	18700	0
418	20231115	120000	469269550	18700	18700	18700	18700	3
419	20231115	115900	469213450	18690	18690	18690	18690	0
420	20231115	115800	469213450	18690	18690	18690	18690	0
421	20231115	115700	469213450	18690	18710	18710	18690	20
422	20231115	115600	468839480	18720	18720	18720	18720	0
423	20231115	115500	468839480	18720	18720	18720	18720	2
424	20231115	115400	468802040	18720	18720	18720	18720	5
425	20231115	115300	468708440	18720	18720	18720	18720	1
426	20231115	115200	468689720	18710	18720	18720	18710	32
427	20231115	115100	468090980	18720	18720	18720	18720	0
428	20231115	115000	468090980	18720	18720	18720	18720	1
429	20231115	114900	468072260	18710	18710	18710	18710	1
430	20231115	114800	468053550	18720	18700	18720	18700	1027
431	20231115	114700	448846110	18700	18680	18700	18680	500
432	20231115	114600	439501230	18680	18680	18680	18680	29
433	20231115	114500	438959510	18690	18690	18690	18690	1
434	20231115	114400	438940820	18690	18680	18690	18680	38
435	20231115	114300	438230910	18690	18690	18690	18690	17
436	20231115	114200	437913180	18690	18690	18690	18690	0
437	20231115	114100	437913180	18690	18690	18690	18690	1
438	20231115	114000	437894490	18680	18680	18680	18680	47
439	20231115	113900	437016530	18680	18680	18680	18680	0
440	20231115	113800	437016530	18680	18690	18690	18680	30
441	20231115	113700	436455840	18700	18700	18700	18700	0
442	20231115	113600	436455840	18700	18710	18710	18700	4
443	20231115	113500	436381030	18710	18710	18710	18710	0
444	20231115	113400	436381030	18710	18710	18710	18710	0
445	20231115	113300	436381030	18710	18710	18710	18710	1
446	20231115	113200	436362320	18690	18690	18690	18690	35
447	20231115	113100	435708170	18690	18680	18690	18680	51
448	20231115	113000	434754990	18690	18690	18690	18690	4
449	20231115	112900	434680230	18690	18690	18690	18690	1
450	20231115	112800	434661540	18690	18690	18690	18690	2
451	20231115	112700	434624160	18680	18690	18690	18680	2
452	20231115	112600	434586790	18690	18680	18690	18680	31
453	20231115	112500	434007690	18690	18690	18690	18690	15
454	20231115	112400	433727340	18690	18690	18690	18690	5
455	20231115	112300	433633890	18690	18690	18690	18690	0
456	20231115	112200	433633890	18690	18690	18690	18690	2
457	20231115	112100	433596510	18690	18700	18700	18690	8
458	20231115	112000	433446940	18710	18710	18710	18710	0
459	20231115	111900	433446940	18710	18710	18710	18710	84
460	20231115	111800	431875300	18710	18710	18710	18710	1
461	20231115	111700	431856590	18710	18710	18710	18710	1
462	20231115	111600	431837880	18680	18690	18690	18680	100
463	20231115	111500	429969280	18710	18710	18710	18710	4
464	20231115	111400	429894440	18720	18720	18720	18720	3
465	20231115	111300	429838280	18720	18720	18720	18720	0
466	20231115	111200	429838280	18720	18720	18720	18720	2
467	20231115	111100	429800840	18720	18720	18720	18720	6
468	20231115	111000	429688520	18720	18650	18720	18650	171
469	20231115	110900	426496120	18640	18640	18640	18640	0
470	20231115	110800	426496120	18640	18640	18640	18640	1
471	20231115	110700	426477480	18660	18660	18660	18660	0
472	20231115	110600	426477480	18660	18660	18660	18660	0
473	20231115	110500	426477480	18660	18640	18660	18640	8
474	20231115	110400	426328340	18650	18650	18650	18650	0
475	20231115	110300	426328340	18650	18650	18650	18650	83
476	20231115	110200	424780390	18640	18640	18640	18640	0
477	20231115	110100	424780390	18640	18640	18640	18640	0
478	20231115	110000	424780390	18640	18640	18640	18640	0
479	20231115	105900	424780390	18640	18640	18640	18640	0
480	20231115	105800	424780390	18640	18640	18640	18640	86
481	20231115	105700	423177350	18640	18640	18640	18640	0
482	20231115	105600	423177350	18640	18640	18640	18640	67
483	20231115	105500	421928470	18640	18640	18640	18640	178
484	20231115	105400	418610550	18630	18630	18630	18630	0
485	20231115	105300	418610550	18630	18610	18630	18610	239
486	20231115	105200	414160940	18600	18600	18600	18600	0
487	20231115	105100	414160940	18600	18600	18600	18600	23
488	20231115	105000	413733140	18600	18670	18670	18600	3815
489	20231115	104900	342662750	18680	18680	18680	18680	13
490	20231115	104800	342419910	18710	18710	18710	18710	0
491	20231115	104700	342419910	18710	18710	18710	18710	0
492	20231115	104600	342419910	18710	18710	18710	18710	1
493	20231115	104500	342401200	18670	18710	18710	18670	134
494	20231115	104400	339898640	18720	18720	18720	18720	0
495	20231115	104300	339898640	18720	18720	18720	18720	0
496	20231115	104200	339898640	18720	18730	18730	18720	357
497	20231115	104100	333213970	18730	18730	18740	18730	32
498	20231115	104000	332614600	18730	18730	18730	18730	1
499	20231115	103900	332595870	18750	18750	18750	18750	0
500	20231115	103800	332595870	18750	18750	18750	18750	0
501	20231115	103700	332595870	18750	18750	18750	18750	0
502	20231115	103600	332595870	18750	18750	18750	18750	17
503	20231115	103500	332277120	18760	18760	18760	18760	0
504	20231115	103400	332277120	18760	18760	18760	18760	0
505	20231115	103300	332277120	18760	18720	18760	18720	11
506	20231115	103200	332070840	18760	18760	18760	18760	0
507	20231115	103100	332070840	18760	18730	18760	18730	2
508	20231115	103000	332033350	18750	18720	18750	18720	82
509	20231115	102900	330496500	18750	18750	18750	18750	0
510	20231115	102800	330496500	18750	18750	18750	18750	0
511	20231115	102700	330496500	18750	18730	18750	18720	301
512	20231115	102600	324861730	18720	18720	18720	18720	30
513	20231115	102500	324300130	18730	18730	18730	18730	0
514	20231115	102400	324300130	18730	18730	18730	18730	1
515	20231115	102300	324281400	18750	18750	18750	18750	0
516	20231115	102200	324281400	18750	18750	18750	18750	91
517	20231115	102100	322575150	18750	18750	18750	18750	2
518	20231115	102000	322537650	18750	18750	18750	18750	32
519	20231115	101900	321937650	18750	18750	18750	18750	31
520	20231115	101800	321356400	18720	18720	18720	18720	0
521	20231115	101700	321356400	18720	18720	18720	18720	0
522	20231115	101600	321356400	18720	18750	18750	18700	290
523	20231115	101500	315932260	18750	18710	18750	18710	472
524	20231115	101400	307089310	18700	18700	18700	18700	0
525	20231115	101300	307089310	18700	18690	18710	18650	290
526	20231115	101200	301675730	18720	18730	18730	18720	41
527	20231115	101100	300907810	18730	18730	18730	18730	1
528	20231115	101000	300889080	18700	18730	18730	18700	3
529	20231115	100900	300832920	18720	18680	18720	18660	675
530	20231115	100800	288217760	18690	18690	18710	18690	76
531	20231115	100700	286797300	18690	18680	18690	18680	14
532	20231115	100600	286535660	18670	18670	18670	18670	57
533	20231115	100500	285471470	18670	18670	18670	18670	31
534	20231115	100400	284892700	18660	18660	18660	18660	0
535	20231115	100300	284892700	18660	18660	18660	18660	0
536	20231115	100200	284892700	18660	18660	18660	18660	1
537	20231115	100100	284874040	18700	18680	18700	18680	9
538	20231115	100000	284705840	18670	18660	18670	18660	97
539	20231115	095900	282894900	18700	18700	18700	18700	58
540	20231115	095800	281810300	18700	18700	18700	18700	36
541	20231115	095700	281137100	18700	18700	18700	18700	2
542	20231115	095600	281099700	18700	18710	18710	18700	44
543	20231115	095500	280276770	18710	18710	18710	18710	2
544	20231115	095400	280239350	18710	18710	18710	18710	45
545	20231115	095300	279397400	18720	18720	18720	18720	0
546	20231115	095200	279397400	18720	18720	18720	18720	1
547	20231115	095100	279378680	18720	18710	18720	18710	12
548	20231115	095000	279154070	18710	18710	18710	18710	31
549	20231115	094900	278574060	18710	18710	18710	18710	10
550	20231115	094800	278386960	18710	18710	18710	18710	30
551	20231115	094700	277825660	18710	18720	18720	18710	17
552	20231115	094600	277507430	18720	18710	18720	18710	101
553	20231115	094500	275617710	18710	18710	18710	18710	112
554	20231115	094400	273522190	18710	18710	18710	18710	0
555	20231115	094300	273522190	18710	18710	18710	18710	5
556	20231115	094200	273428640	18710	18710	18710	18710	124
557	20231115	094100	271108600	18710	18730	18730	18710	32
558	20231115	094000	270509300	18730	18730	18730	18730	31
559	20231115	093900	269928670	18770	18770	18770	18710	966
560	20231115	093800	251850770	18770	18800	18800	18770	6
561	20231115	093700	251738120	18800	18810	18810	18800	8
562	20231115	093600	251587710	18800	18800	18800	18800	103
563	20231115	093500	249651310	18800	18820	18820	18800	16
564	20231115	093400	249350450	18830	18810	18830	18810	61
565	20231115	093300	248203000	18800	18790	18800	18790	1138
566	20231115	093200	226809600	18810	18810	18830	18810	232
567	20231115	093100	222444310	18820	18710	18820	18700	1953
568	20231115	093000	185779970	18710	18710	18710	18710	1
569	20231115	092900	185761260	18710	18700	18710	18700	38
570	20231115	092800	185050290	18700	18730	18730	18700	169
571	20231115	092700	181888820	18730	18770	18770	18730	194
572	20231115	092600	178254280	18760	18730	18760	18730	189
573	20231115	092500	174712250	18730	18750	18750	18730	51
574	20231115	092400	173756990	18740	18740	18750	18740	94
575	20231115	092300	171995410	18720	18720	18720	18720	87
576	20231115	092200	170366770	18720	18720	18720	18720	120
577	20231115	092100	168120370	18720	18760	18800	18720	393
578	20231115	092000	160746180	18720	18710	18750	18700	121
579	20231115	091900	158481980	18700	18770	18770	18700	329
580	20231115	091800	152321890	18790	18750	18790	18750	21
581	20231115	091700	151928100	18750	18760	18780	18750	421
582	20231115	091600	144029240	18750	18680	18750	18660	2787
583	20231115	091500	91907430	18670	18630	18690	18630	1779
584	20231115	091400	58713650	18630	18650	18660	18630	331
585	20231115	091300	52539710	18650	18630	18650	18610	173
586	20231115	091200	49318880	18620	18620	18620	18620	2
587	20231115	091100	49281640	18610	18620	18620	18610	13
588	20231115	091000	49039600	18630	18600	18630	18600	61
589	20231115	090900	47904280	18600	18600	18610	18600	416
590	20231115	090800	40166650	18610	18610	18610	18610	1
591	20231115	090700	40148040	18600	18600	18600	18600	8
592	20231115	090600	39999240	18600	18650	18650	18600	211
593	20231115	090500	36074290	18670	18670	18670	18670	0
594	20231115	090400	36074290	18670	18650	18670	18640	20
595	20231115	090300	35701420	18650	18570	18700	18500	632
596	20231115	090200	23931270	18570	18460	18570	18460	1131
597	20231115	090100	2954710	18460	18510	18510	18460	36
598	20231115	090000	2288870	18510	18450	18510	18450	124