KissMeData/272550/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204600	436653210	15570	15570	15570	15570	394
3	20231116	204500	436653210	15570	15570	15570	15570	0
4	20231116	204400	436653210	15570	15570	15570	15570	0
5	20231116	204300	436653210	15570	15570	15570	15570	0
6	20231116	204200	436653210	15570	15570	15570	15570	0
7	20231116	204100	436653210	15570	15570	15570	15570	0
8	20231116	204000	436653210	15570	15570	15570	15570	0
9	20231116	203900	436653210	15570	15570	15570	15570	0
10	20231116	203800	436653210	15570	15570	15570	15570	0
11	20231116	203700	436653210	15570	15570	15570	15570	0
12	20231116	203600	436653210	15570	15570	15570	15570	0
13	20231116	203500	436653210	15570	15570	15570	15570	0
14	20231116	203400	436653210	15570	15570	15570	15570	0
15	20231116	203300	436653210	15570	15570	15570	15570	0
16	20231116	203200	436653210	15570	15570	15570	15570	0
17	20231116	203100	436653210	15570	15570	15570	15570	0
18	20231116	203000	436653210	15570	15570	15570	15570	0
19	20231116	202900	436653210	15570	15570	15570	15570	0
20	20231116	202800	436653210	15570	15570	15570	15570	0
21	20231116	202700	436653210	15570	15570	15570	15570	0
22	20231116	202600	436653210	15570	15570	15570	15570	0
23	20231116	202500	436653210	15570	15570	15570	15570	0
24	20231116	202400	436653210	15570	15570	15570	15570	0
25	20231116	202300	436653210	15570	15570	15570	15570	0
26	20231116	202200	436653210	15570	15570	15570	15570	0
27	20231116	202100	436653210	15570	15570	15570	15570	0
28	20231116	202000	436653210	15570	15570	15570	15570	0
29	20231116	201900	436653210	15570	15570	15570	15570	0
30	20231116	201800	436653210	15570	15570	15570	15570	0
31	20231116	201700	436653210	15570	15570	15570	15570	0
32	20231116	201600	436653210	15570	15570	15570	15570	394
33	20231116	201500	436653210	15570	15570	15570	15570	0
34	20231116	201400	436653210	15570	15570	15570	15570	0
35	20231116	201300	436653210	15570	15570	15570	15570	0
36	20231116	201200	436653210	15570	15570	15570	15570	0
37	20231116	201100	436653210	15570	15570	15570	15570	0
38	20231116	201000	436653210	15570	15570	15570	15570	0
39	20231116	200900	436653210	15570	15570	15570	15570	0
40	20231116	200800	436653210	15570	15570	15570	15570	0
41	20231116	200700	436653210	15570	15570	15570	15570	0
42	20231116	200600	436653210	15570	15570	15570	15570	0
43	20231116	200500	436653210	15570	15570	15570	15570	0
44	20231116	200400	436653210	15570	15570	15570	15570	0
45	20231116	200300	436653210	15570	15570	15570	15570	0
46	20231116	200200	436653210	15570	15570	15570	15570	0
47	20231116	200100	436653210	15570	15570	15570	15570	0
48	20231116	200000	436653210	15570	15570	15570	15570	0
49	20231116	195900	436653210	15570	15570	15570	15570	0
50	20231116	195800	436653210	15570	15570	15570	15570	0
51	20231116	195700	436653210	15570	15570	15570	15570	0
52	20231116	195600	436653210	15570	15570	15570	15570	0
53	20231116	195500	436653210	15570	15570	15570	15570	0
54	20231116	195400	436653210	15570	15570	15570	15570	0
55	20231116	195300	436653210	15570	15570	15570	15570	0
56	20231116	195200	436653210	15570	15570	15570	15570	0
57	20231116	195100	436653210	15570	15570	15570	15570	0
58	20231116	195000	436653210	15570	15570	15570	15570	0
59	20231116	194900	436653210	15570	15570	15570	15570	0
60	20231116	194800	436653210	15570	15570	15570	15570	0
61	20231116	194700	436653210	15570	15570	15570	15570	0
62	20231116	194600	436653210	15570	15570	15570	15570	394
63	20231116	194500	436653210	15570	15570	15570	15570	0
64	20231116	194400	436653210	15570	15570	15570	15570	0
65	20231116	194300	436653210	15570	15570	15570	15570	0
66	20231116	194200	436653210	15570	15570	15570	15570	0
67	20231116	194100	436653210	15570	15570	15570	15570	0
68	20231116	194000	436653210	15570	15570	15570	15570	0
69	20231116	193900	436653210	15570	15570	15570	15570	0
70	20231116	193800	436653210	15570	15570	15570	15570	0
71	20231116	193700	436653210	15570	15570	15570	15570	0
72	20231116	193600	436653210	15570	15570	15570	15570	0
73	20231116	193500	436653210	15570	15570	15570	15570	0
74	20231116	193400	436653210	15570	15570	15570	15570	0
75	20231116	193300	436653210	15570	15570	15570	15570	0
76	20231116	193200	436653210	15570	15570	15570	15570	0
77	20231116	193100	436653210	15570	15570	15570	15570	0
78	20231116	193000	436653210	15570	15570	15570	15570	0
79	20231116	192900	436653210	15570	15570	15570	15570	0
80	20231116	192800	436653210	15570	15570	15570	15570	0
81	20231116	192700	436653210	15570	15570	15570	15570	0
82	20231116	192600	436653210	15570	15570	15570	15570	0
83	20231116	192500	436653210	15570	15570	15570	15570	0
84	20231116	192400	436653210	15570	15570	15570	15570	0
85	20231116	192300	436653210	15570	15570	15570	15570	0
86	20231116	192200	436653210	15570	15570	15570	15570	0
87	20231116	192100	436653210	15570	15570	15570	15570	0
88	20231116	192000	436653210	15570	15570	15570	15570	0
89	20231116	191900	436653210	15570	15570	15570	15570	0
90	20231116	191800	436653210	15570	15570	15570	15570	0
91	20231116	191700	436653210	15570	15570	15570	15570	0
92	20231116	191600	436653210	15570	15570	15570	15570	394
93	20231116	191500	436653210	15570	15570	15570	15570	0
94	20231116	191400	436653210	15570	15570	15570	15570	0
95	20231116	191300	436653210	15570	15570	15570	15570	0
96	20231116	191200	436653210	15570	15570	15570	15570	0
97	20231116	191100	436653210	15570	15570	15570	15570	0
98	20231116	191000	436653210	15570	15570	15570	15570	0
99	20231116	190900	436653210	15570	15570	15570	15570	0
100	20231116	190800	436653210	15570	15570	15570	15570	0
101	20231116	190700	436653210	15570	15570	15570	15570	0
102	20231116	190600	436653210	15570	15570	15570	15570	0
103	20231116	190500	436653210	15570	15570	15570	15570	0
104	20231116	190400	436653210	15570	15570	15570	15570	0
105	20231116	190300	436653210	15570	15570	15570	15570	0
106	20231116	190200	436653210	15570	15570	15570	15570	0
107	20231116	190100	436653210	15570	15570	15570	15570	0
108	20231116	190000	436653210	15570	15570	15570	15570	0
109	20231116	185900	436653210	15570	15570	15570	15570	0
110	20231116	185800	436653210	15570	15570	15570	15570	0
111	20231116	185700	436653210	15570	15570	15570	15570	0
112	20231116	185600	436653210	15570	15570	15570	15570	0
113	20231116	185500	436653210	15570	15570	15570	15570	0
114	20231116	185400	436653210	15570	15570	15570	15570	0
115	20231116	185300	436653210	15570	15570	15570	15570	0
116	20231116	185200	436653210	15570	15570	15570	15570	0
117	20231116	185100	436653210	15570	15570	15570	15570	0
118	20231116	185000	436653210	15570	15570	15570	15570	0
119	20231116	184900	436653210	15570	15570	15570	15570	0
120	20231116	184800	436653210	15570	15570	15570	15570	0
121	20231116	184700	436653210	15570	15570	15570	15570	0
122	20231116	184600	436653210	15570	15570	15570	15570	394
123	20231116	184500	436653210	15570	15570	15570	15570	0
124	20231116	184400	436653210	15570	15570	15570	15570	0
125	20231116	184300	436653210	15570	15570	15570	15570	0
126	20231116	184200	436653210	15570	15570	15570	15570	0
127	20231116	184100	436653210	15570	15570	15570	15570	0
128	20231116	184000	436653210	15570	15570	15570	15570	0
129	20231116	183900	436653210	15570	15570	15570	15570	0
130	20231116	183800	436653210	15570	15570	15570	15570	0
131	20231116	183700	436653210	15570	15570	15570	15570	0
132	20231116	183600	436653210	15570	15570	15570	15570	0
133	20231116	183500	436653210	15570	15570	15570	15570	0
134	20231116	183400	436653210	15570	15570	15570	15570	0
135	20231116	183300	436653210	15570	15570	15570	15570	0
136	20231116	183200	436653210	15570	15570	15570	15570	0
137	20231116	183100	436653210	15570	15570	15570	15570	0
138	20231116	183000	436653210	15570	15570	15570	15570	0
139	20231116	182900	436653210	15570	15570	15570	15570	0
140	20231116	182800	436653210	15570	15570	15570	15570	0
141	20231116	182700	436653210	15570	15570	15570	15570	0
142	20231116	182600	436653210	15570	15570	15570	15570	0
143	20231116	182500	436653210	15570	15570	15570	15570	0
144	20231116	182400	436653210	15570	15570	15570	15570	0
145	20231116	182300	436653210	15570	15570	15570	15570	0
146	20231116	182200	436653210	15570	15570	15570	15570	0
147	20231116	182100	436653210	15570	15570	15570	15570	0
148	20231116	182000	436653210	15570	15570	15570	15570	0
149	20231116	181900	436653210	15570	15570	15570	15570	0
150	20231116	181800	436653210	15570	15570	15570	15570	0
151	20231116	181700	436653210	15570	15570	15570	15570	0
152	20231116	181600	436653210	15570	15570	15570	15570	394
153	20231116	181500	436653210	15570	15570	15570	15570	0
154	20231116	181400	436653210	15570	15570	15570	15570	0
155	20231116	181300	436653210	15570	15570	15570	15570	0
156	20231116	181200	436653210	15570	15570	15570	15570	0
157	20231116	181100	436653210	15570	15570	15570	15570	0
158	20231116	181000	436653210	15570	15570	15570	15570	0
159	20231116	180900	436653210	15570	15570	15570	15570	0
160	20231116	180800	436653210	15570	15570	15570	15570	0
161	20231116	180700	436653210	15570	15570	15570	15570	0
162	20231116	180600	436653210	15570	15570	15570	15570	0
163	20231116	180500	436653210	15570	15570	15570	15570	0
164	20231116	180400	436653210	15570	15570	15570	15570	0
165	20231116	180300	436653210	15570	15570	15570	15570	0
166	20231116	180200	436653210	15570	15570	15570	15570	0
167	20231116	180100	436653210	15570	15570	15570	15570	0
168	20231116	180000	436653210	15570	15570	15570	15570	0
169	20231116	175900	436653210	15570	15570	15570	15570	0
170	20231116	175800	436653210	15570	15570	15570	15570	0
171	20231116	175700	436653210	15570	15570	15570	15570	0
172	20231116	175600	436653210	15570	15570	15570	15570	0
173	20231116	175500	436653210	15570	15570	15570	15570	0
174	20231116	175400	436653210	15570	15570	15570	15570	0
175	20231116	175300	436653210	15570	15570	15570	15570	0
176	20231116	175200	436653210	15570	15570	15570	15570	0
177	20231116	175100	436653210	15570	15570	15570	15570	0
178	20231116	175000	436653210	15570	15570	15570	15570	0
179	20231116	174900	436653210	15570	15570	15570	15570	0
180	20231116	174800	436653210	15570	15570	15570	15570	0
181	20231116	174700	436653210	15570	15570	15570	15570	0
182	20231116	174600	436653210	15570	15570	15570	15570	394
183	20231116	174500	436653210	15570	15570	15570	15570	0
184	20231116	174400	436653210	15570	15570	15570	15570	0
185	20231116	174300	436653210	15570	15570	15570	15570	0
186	20231116	174200	436653210	15570	15570	15570	15570	0
187	20231116	174100	436653210	15570	15570	15570	15570	0
188	20231116	174000	436653210	15570	15570	15570	15570	0
189	20231116	173900	436653210	15570	15570	15570	15570	0
190	20231116	173800	436653210	15570	15570	15570	15570	0
191	20231116	173700	436653210	15570	15570	15570	15570	0
192	20231116	173600	436653210	15570	15570	15570	15570	0
193	20231116	173500	436653210	15570	15570	15570	15570	0
194	20231116	173400	436653210	15570	15570	15570	15570	0
195	20231116	173300	436653210	15570	15570	15570	15570	0
196	20231116	173200	436653210	15570	15570	15570	15570	0
197	20231116	173100	436653210	15570	15570	15570	15570	0
198	20231116	173000	436653210	15570	15570	15570	15570	0
199	20231116	172900	436653210	15570	15570	15570	15570	0
200	20231116	172800	436653210	15570	15570	15570	15570	0
201	20231116	172700	436653210	15570	15570	15570	15570	0
202	20231116	172600	436653210	15570	15570	15570	15570	0
203	20231116	172500	436653210	15570	15570	15570	15570	0
204	20231116	172400	436653210	15570	15570	15570	15570	0
205	20231116	172300	436653210	15570	15570	15570	15570	0
206	20231116	172200	436653210	15570	15570	15570	15570	0
207	20231116	172100	436653210	15570	15570	15570	15570	0
208	20231116	172000	436653210	15570	15570	15570	15570	0
209	20231116	171900	436653210	15570	15570	15570	15570	0
210	20231116	171800	436653210	15570	15570	15570	15570	0
211	20231116	171700	436653210	15570	15570	15570	15570	0
212	20231116	171600	436653210	15570	15570	15570	15570	394
213	20231116	171500	436653210	15570	15570	15570	15570	0
214	20231116	171400	436653210	15570	15570	15570	15570	0
215	20231116	171300	436653210	15570	15570	15570	15570	0
216	20231116	171200	436653210	15570	15570	15570	15570	0
217	20231116	171100	436653210	15570	15570	15570	15570	0
218	20231116	171000	436653210	15570	15570	15570	15570	0
219	20231116	170900	436653210	15570	15570	15570	15570	0
220	20231116	170800	436653210	15570	15570	15570	15570	0
221	20231116	170700	436653210	15570	15570	15570	15570	0
222	20231116	170600	436653210	15570	15570	15570	15570	0
223	20231116	170500	436653210	15570	15570	15570	15570	0
224	20231116	170400	436653210	15570	15570	15570	15570	0
225	20231116	170300	436653210	15570	15570	15570	15570	0
226	20231116	170200	436653210	15570	15570	15570	15570	0
227	20231116	170100	436653210	15570	15570	15570	15570	0
228	20231116	170000	436653210	15570	15570	15570	15570	0
229	20231116	165900	436653210	15570	15570	15570	15570	0
230	20231116	165800	436653210	15570	15570	15570	15570	0
231	20231116	165700	436653210	15570	15570	15570	15570	0
232	20231116	165600	436653210	15570	15570	15570	15570	0
233	20231116	165500	436653210	15570	15570	15570	15570	0
234	20231116	165400	436653210	15570	15570	15570	15570	0
235	20231116	165300	436653210	15570	15570	15570	15570	0
236	20231116	165200	436653210	15570	15570	15570	15570	0
237	20231116	165100	436653210	15570	15570	15570	15570	0
238	20231116	165000	436653210	15570	15570	15570	15570	0
239	20231116	164900	436653210	15570	15570	15570	15570	0
240	20231116	164800	436653210	15570	15570	15570	15570	0
241	20231116	164700	436653210	15570	15570	15570	15570	0
242	20231116	164600	436653210	15570	15570	15570	15570	394
243	20231116	164500	436653210	15570	15570	15570	15570	0
244	20231116	164400	436653210	15570	15570	15570	15570	0
245	20231116	164300	436653210	15570	15570	15570	15570	0
246	20231116	164200	436653210	15570	15570	15570	15570	0
247	20231116	164100	436653210	15570	15570	15570	15570	0
248	20231116	164000	436653210	15570	15570	15570	15570	0
249	20231116	163900	436653210	15570	15570	15570	15570	0
250	20231116	163800	436653210	15570	15570	15570	15570	0
251	20231116	163700	436653210	15570	15570	15570	15570	0
252	20231116	163600	436653210	15570	15570	15570	15570	0
253	20231116	163500	436653210	15570	15570	15570	15570	0
254	20231116	163400	436653210	15570	15570	15570	15570	0
255	20231116	163300	436653210	15570	15570	15570	15570	0
256	20231116	163200	436653210	15570	15570	15570	15570	0
257	20231116	163100	436653210	15570	15570	15570	15570	0
258	20231116	163000	436653210	15570	15570	15570	15570	394
259	20231116	162900	430518630	15530	15530	15530	15530	0
260	20231116	162800	430518630	15530	15530	15530	15530	0
261	20231116	162700	430518630	15530	15530	15530	15530	0
262	20231116	162600	430518630	15530	15530	15530	15530	0
263	20231116	162500	430518630	15530	15530	15530	15530	0
264	20231116	162400	430518630	15530	15530	15530	15530	0
265	20231116	162300	430518630	15530	15530	15530	15530	0
266	20231116	162200	430518630	15530	15530	15530	15530	0
267	20231116	162100	430518630	15530	15530	15530	15530	0
268	20231116	162000	430518630	15530	15530	15530	15530	0
269	20231116	161900	430518630	15530	15530	15530	15530	0
270	20231116	161800	430518630	15530	15510	15530	15510	6
271	20231116	161700	430425550	15530	15540	15540	15500	672
272	20231116	161600	419996940	15540	15540	15540	15540	228
273	20231116	161500	416453820	15560	15560	15560	15560	1
274	20231116	161400	416438260	15550	15550	15550	15550	0
275	20231116	161300	416438260	15550	15550	15550	15550	0
276	20231116	161200	416438260	15550	15560	15560	15550	6
277	20231116	161100	416344950	15560	15560	15560	15560	15
278	20231116	161000	416111550	15550	15560	15560	15550	132
279	20231116	160900	414058750	15560	15560	15560	15550	25
280	20231116	160800	413669760	15560	15560	15560	15560	0
281	20231116	160700	413669760	15560	15560	15560	15560	10
282	20231116	160600	413514160	15560	15560	15560	15560	0
283	20231116	160500	413514160	15560	15560	15560	15560	103
284	20231116	160400	411911480	15560	15560	15560	15560	8
285	20231116	160300	411787000	15540	15540	15540	15540	0
286	20231116	160200	411787000	15540	15550	15550	15540	29
287	20231116	160100	411336250	15560	15560	15560	15560	7
288	20231116	160000	411227330	15550	15550	15550	15550	0
289	20231116	155900	411227330	15550	15550	15550	15550	0
290	20231116	155800	411227330	15550	15550	15550	15550	80
291	20231116	155700	409983330	15550	15550	15550	15550	38
292	20231116	155600	409392430	15560	15560	15560	15560	0
293	20231116	155500	409392430	15560	15560	15560	15560	0
294	20231116	155400	409392430	15560	15560	15560	15560	0
295	20231116	155300	409392430	15560	15560	15560	15560	1
296	20231116	155200	409376870	15560	15560	15560	15560	0
297	20231116	155100	409376870	15560	15560	15560	15560	0
298	20231116	155000	409376870	15560	15560	15560	15560	0
299	20231116	154900	409376870	15560	15560	15560	15560	0
300	20231116	154800	409376870	15560	15550	15560	15550	37
301	20231116	154700	408801450	15550	15550	15550	15550	0
302	20231116	154600	408801450	15550	15550	15550	15550	0
303	20231116	154500	408801450	15550	15550	15550	15550	0
304	20231116	154400	408801450	15550	15550	15550	15550	0
305	20231116	154300	408801450	15550	15550	15550	15550	0
306	20231116	154200	408801450	15550	15550	15550	15550	50
307	20231116	154100	408023950	15560	15560	15560	15560	1
308	20231116	154000	408008390	15560	15560	15560	15560	0
309	20231116	153900	408008390	15560	15560	15560	15560	0
310	20231116	153800	408008390	15560	15560	15560	15560	0
311	20231116	153700	408008390	15560	15560	15560	15560	3
312	20231116	153600	407961710	15560	15560	15560	15560	0
313	20231116	153500	407961710	15560	15560	15560	15560	6
314	20231116	153400	407868350	15550	15550	15550	15550	0
315	20231116	153300	407868350	15550	15550	15550	15550	0
316	20231116	153200	407868350	15550	15550	15550	15550	0
317	20231116	153100	407868350	15550	15550	15550	15550	0
318	20231116	153000	407868350	15550	15550	15550	15550	0
319	20231116	152900	407868350	15550	15550	15550	15550	0
320	20231116	152800	407868350	15550	15550	15550	15550	0
321	20231116	152700	407868350	15550	15550	15550	15550	0
322	20231116	152600	407868350	15550	15550	15550	15550	0
323	20231116	152500	407868350	15550	15540	15550	15540	100
324	20231116	152400	406313550	15540	15540	15540	15540	0
325	20231116	152300	406313550	15540	15540	15540	15540	25
326	20231116	152200	405925050	15540	15540	15540	15540	0
327	20231116	152100	405925050	15540	15540	15540	15540	36
328	20231116	152000	405365610	15540	15540	15540	15540	12
329	20231116	151900	405179130	15530	15530	15530	15530	0
330	20231116	151800	405179130	15530	15530	15530	15530	0
331	20231116	151700	405179130	15530	15530	15530	15530	0
332	20231116	151600	405179130	15530	15530	15530	15530	0
333	20231116	151500	405179130	15530	15530	15530	15530	0
334	20231116	151400	405179130	15530	15530	15530	15530	0
335	20231116	151300	405179130	15530	15530	15530	15530	10
336	20231116	151200	405023830	15530	15530	15530	15530	1
337	20231116	151100	405008300	15500	15500	15500	15500	37
338	20231116	151000	404434800	15500	15490	15500	15490	2
339	20231116	150900	404403810	15500	15490	15500	15490	301
340	20231116	150800	399741240	15490	15510	15510	15490	519
341	20231116	150700	391697960	15500	15510	15510	15500	500
342	20231116	150600	383947030	15550	15510	15550	15500	451
343	20231116	150500	376956210	15500	15500	15500	15500	0
344	20231116	150400	376956210	15500	15520	15520	15500	1222
345	20231116	150300	358012850	15500	15500	15500	15500	0
346	20231116	150200	358012850	15500	15500	15500	15500	0
347	20231116	150100	358012850	15500	15560	15560	15500	1070
348	20231116	150000	341395570	15550	15550	15550	15550	1
349	20231116	145900	341380020	15560	15560	15560	15560	1
350	20231116	145800	341364460	15560	15560	15560	15560	0
351	20231116	145700	341364460	15560	15540	15560	15540	11
352	20231116	145600	341193320	15560	15560	15560	15560	50
353	20231116	145500	340415320	15560	15560	15560	15560	0
354	20231116	145400	340415320	15560	15530	15560	15530	140
355	20231116	145300	338236950	15530	15530	15530	15530	0
356	20231116	145200	338236950	15530	15530	15530	15530	0
357	20231116	145100	338236950	15530	15530	15530	15530	1
358	20231116	145000	338221420	15530	15530	15530	15530	20
359	20231116	144900	337910820	15530	15530	15530	15530	0
360	20231116	144800	337910820	15530	15550	15550	15530	191
361	20231116	144700	334940790	15560	15550	15560	15550	151
362	20231116	144600	332592690	15520	15520	15520	15520	0
363	20231116	144500	332592690	15520	15520	15520	15520	13
364	20231116	144400	332390930	15520	15520	15520	15520	0
365	20231116	144300	332390930	15520	15520	15520	15520	9
366	20231116	144200	332251250	15500	15500	15500	15500	1
367	20231116	144100	332235750	15500	15500	15500	15500	0
368	20231116	144000	332235750	15500	15500	15500	15500	1
369	20231116	143900	332220250	15510	15510	15510	15510	0
370	20231116	143800	332220250	15510	15510	15510	15510	0
371	20231116	143700	332220250	15510	15510	15510	15510	1
372	20231116	143600	332204740	15520	15500	15520	15500	402
373	20231116	143500	325973720	15500	15510	15510	15500	496
374	20231116	143400	318283140	15510	15520	15520	15500	1338
375	20231116	143300	297542280	15510	15510	15510	15510	0
376	20231116	143200	297542280	15510	15510	15510	15510	0
377	20231116	143100	297542280	15510	15510	15510	15510	1
378	20231116	143000	297526770	15510	15510	15510	15510	0
379	20231116	142900	297526770	15510	15510	15510	15510	78
380	20231116	142800	296316990	15510	15510	15510	15510	1
381	20231116	142700	296301480	15530	15530	15530	15530	0
382	20231116	142600	296301480	15530	15530	15530	15530	1
383	20231116	142500	296285950	15510	15510	15510	15510	1
384	20231116	142400	296270440	15510	15520	15520	15510	200
385	20231116	142300	293166930	15520	15580	15580	15520	1135
386	20231116	142200	275551660	15530	15520	15560	15520	1001
387	20231116	142100	259977730	15520	15540	15540	15520	60
388	20231116	142000	259045980	15540	15540	15540	15540	3
389	20231116	141900	258999360	15550	15550	15550	15550	8
390	20231116	141800	258874960	15540	15540	15540	15540	3
391	20231116	141700	258828340	15540	15540	15540	15540	4
392	20231116	141600	258766180	15550	15550	15550	15550	1
393	20231116	141500	258750630	15530	15540	15540	15530	100
394	20231116	141400	257197530	15580	15530	15580	15530	9
395	20231116	141300	257057440	15580	15580	15580	15580	0
396	20231116	141200	257057440	15580	15560	15580	15560	2
397	20231116	141100	257026300	15530	15500	15530	15500	202
398	20231116	141000	253895270	15490	15520	15540	15490	2329
399	20231116	140900	217790500	15510	15510	15510	15510	0
400	20231116	140800	217790500	15510	15520	15520	15510	228
401	20231116	140700	214253620	15510	15510	15510	15510	0
402	20231116	140600	214253620	15510	15510	15510	15510	0
403	20231116	140500	214253620	15510	15580	15580	15510	502
404	20231116	140400	206460140	15540	15540	15540	15540	0
405	20231116	140300	206460140	15540	15550	15550	15540	100
406	20231116	140200	204906010	15550	15550	15550	15550	1
407	20231116	140100	204890460	15550	15570	15570	15550	150
408	20231116	140000	202557740	15570	15570	15570	15570	1
409	20231116	135900	202542170	15570	15570	15570	15570	0
410	20231116	135800	202542170	15570	15570	15570	15570	0
411	20231116	135700	202542170	15570	15580	15580	15570	3
412	20231116	135600	202495440	15580	15580	15580	15580	13
413	20231116	135500	202292900	15570	15570	15570	15570	0
414	20231116	135400	202292900	15570	15570	15570	15570	1
415	20231116	135300	202277330	15570	15570	15570	15570	0
416	20231116	135200	202277330	15570	15570	15570	15570	0
417	20231116	135100	202277330	15570	15570	15570	15570	1
418	20231116	135000	202261760	15540	15540	15540	15540	0
419	20231116	134900	202261760	15540	15540	15540	15540	38
420	20231116	134800	201671240	15540	15540	15540	15540	1
421	20231116	134700	201655700	15540	15560	15560	15540	50
422	20231116	134600	200877840	15550	15550	15550	15550	0
423	20231116	134500	200877840	15550	15550	15550	15550	1
424	20231116	134400	200862290	15550	15550	15550	15550	0
425	20231116	134300	200862290	15550	15550	15550	15550	0
426	20231116	134200	200862290	15550	15550	15550	15550	1
427	20231116	134100	200846740	15540	15540	15540	15540	0
428	20231116	134000	200846740	15540	15550	15550	15540	110
429	20231116	133900	199137330	15510	15510	15510	15510	0
430	20231116	133800	199137330	15510	15540	15540	15510	500
431	20231116	133700	191379870	15520	15580	15580	15520	702
432	20231116	133600	180465290	15590	15580	15590	15580	12
433	20231116	133500	180278220	15590	15590	15590	15590	1
434	20231116	133400	180262630	15580	15580	15580	15580	1
435	20231116	133300	180247050	15600	15600	15600	15600	119
436	20231116	133200	178390650	15570	15570	15570	15570	0
437	20231116	133100	178390650	15570	15570	15570	15570	1
438	20231116	133000	178375080	15600	15600	15600	15600	10
439	20231116	132900	178219080	15570	15570	15570	15570	2
440	20231116	132800	178187940	15570	15570	15570	15560	112
441	20231116	132700	176444110	15550	15550	15550	15550	0
442	20231116	132600	176444110	15550	15620	15620	15550	1001
443	20231116	132500	160864880	15600	15600	15600	15600	1
444	20231116	132400	160849280	15620	15620	15620	15620	4
445	20231116	132300	160786800	15620	15600	15620	15560	252
446	20231116	132200	156860860	15600	15600	15600	15600	1
447	20231116	132100	156845260	15620	15620	15620	15620	0
448	20231116	132000	156845260	15620	15600	15620	15600	2
449	20231116	131900	156814040	15600	15600	15600	15600	0
450	20231116	131800	156814040	15600	15600	15600	15600	388
451	20231116	131700	150761240	15600	15600	15600	15600	251
452	20231116	131600	146845640	15600	15610	15610	15600	217
453	20231116	131500	143460260	15620	15620	15620	15620	0
454	20231116	131400	143460260	15620	15610	15620	15610	2
455	20231116	131300	143429030	15620	15620	15620	15620	99
456	20231116	131200	141882650	15620	15630	15630	15610	361
457	20231116	131100	136244720	15630	15630	15630	15630	1
458	20231116	131000	136229090	15630	15630	15630	15630	258
459	20231116	130900	132196550	15630	15630	15630	15630	44
460	20231116	130800	131508830	15630	15640	15640	15630	2
461	20231116	130700	131477560	15640	15640	15640	15640	0
462	20231116	130600	131477560	15640	15640	15650	15640	208
463	20231116	130500	128224340	15640	15640	15640	15640	1
464	20231116	130400	128208700	15640	15640	15640	15640	0
465	20231116	130300	128208700	15640	15640	15640	15630	31
466	20231116	130200	127723910	15640	15640	15640	15640	1
467	20231116	130100	127708270	15650	15630	15650	15630	35
468	20231116	130000	127160620	15630	15620	15630	15620	55
469	20231116	125900	126301100	15620	15630	15630	15620	105
470	20231116	125800	124660950	15630	15620	15630	15620	9
471	20231116	125700	124520290	15630	15620	15630	15620	3
472	20231116	125600	124473410	15620	15620	15620	15620	4
473	20231116	125500	124410930	15620	15620	15620	15620	5
474	20231116	125400	124332830	15650	15650	15650	15650	70
475	20231116	125300	123237330	15650	15630	15650	15630	179
476	20231116	125200	120436540	15640	15640	15640	15640	316
477	20231116	125100	115494300	15640	15650	15650	15640	112
478	20231116	125000	113741510	15640	15640	15640	15640	9
479	20231116	124900	113600750	15650	15650	15650	15650	82
480	20231116	124800	112317450	15650	15650	15650	15650	441
481	20231116	124700	105415800	15670	15650	15670	15650	286
482	20231116	124600	100938620	15650	15650	15650	15650	67
483	20231116	124500	99890070	15650	15650	15650	15650	72
484	20231116	124400	98763270	15650	15670	15670	15650	288
485	20231116	124300	94253190	15670	15670	15670	15670	124
486	20231116	124200	92310110	15670	15670	15670	15670	1
487	20231116	124100	92294440	15710	15670	15710	15670	11
488	20231116	124000	92121980	15670	15670	15670	15670	18
489	20231116	123900	91839920	15670	15680	15680	15670	8
490	20231116	123800	91714490	15680	15680	15680	15680	8
491	20231116	123700	91589050	15680	15690	15690	15680	206
492	20231116	123600	88358850	15690	15700	15700	15690	100
493	20231116	123500	86789530	15700	15700	15700	15700	380
494	20231116	123400	80823530	15700	15700	15700	15700	135
495	20231116	123300	78704030	15700	15700	15700	15700	10
496	20231116	123200	78547030	15700	15700	15700	15700	6
497	20231116	123100	78452830	15700	15690	15700	15690	34
498	20231116	123000	77919360	15690	15690	15690	15690	0
499	20231116	122900	77919360	15690	15690	15690	15690	15
500	20231116	122800	77684010	15690	15690	15690	15690	1
501	20231116	122700	77668320	15700	15700	15700	15690	12
502	20231116	122600	77479930	15700	15690	15700	15690	17
503	20231116	122500	77213160	15690	15700	15700	15690	4
504	20231116	122400	77150390	15700	15690	15700	15690	38
505	20231116	122300	76554160	15690	15680	15690	15680	41
506	20231116	122200	75910980	15690	15690	15690	15690	4
507	20231116	122100	75848220	15690	15690	15690	15690	0
508	20231116	122000	75848220	15690	15720	15720	15690	52
509	20231116	121900	75031980	15700	15690	15700	15690	39
510	20231116	121800	74419810	15690	15690	15690	15690	2
511	20231116	121700	74388430	15690	15690	15690	15690	31
512	20231116	121600	73902040	15690	15690	15690	15690	1
513	20231116	121500	73886350	15700	15700	15700	15690	25
514	20231116	121400	73493890	15690	15720	15720	15690	249
515	20231116	121300	69584520	15740	15740	15740	15740	10
516	20231116	121200	69427120	15810	15810	15810	15810	1
517	20231116	121100	69411310	15700	15700	15700	15700	0
518	20231116	121000	69411310	15700	15720	15730	15700	1004
519	20231116	120900	53632980	15720	15730	15730	15720	417
520	20231116	120800	47077460	15840	15740	15840	15740	58
521	20231116	120700	46163520	15730	15730	15730	15730	15
522	20231116	120600	45927570	15730	15730	15730	15730	13
523	20231116	120500	45723080	15740	15740	15740	15740	0
524	20231116	120400	45723080	15740	15740	15740	15740	1
525	20231116	120300	45707340	15730	15730	15730	15730	14
526	20231116	120200	45487120	15730	15730	15730	15730	18
527	20231116	120100	45203980	15750	15750	15750	15750	5
528	20231116	120000	45125230	15730	15740	15740	15730	115
529	20231116	115900	43315990	15740	15750	15750	15740	5
530	20231116	115800	43237260	15750	15760	15760	15750	9
531	20231116	115700	43095490	15760	15760	15760	15760	1
532	20231116	115600	43079730	15780	15780	15780	15780	5
533	20231116	115500	43000830	15750	15750	15750	15750	11
534	20231116	115400	42827580	15780	15760	15780	15760	15
535	20231116	115300	42591110	15780	15780	15780	15780	2
536	20231116	115200	42559550	15840	15840	15840	15840	0
537	20231116	115100	42559550	15840	15840	15840	15840	0
538	20231116	115000	42559550	15840	15840	15840	15840	0
539	20231116	114900	42559550	15840	15840	15840	15840	0
540	20231116	114800	42559550	15840	15760	15840	15760	477
541	20231116	114700	35006600	15760	15760	15760	15760	0
542	20231116	114600	35006600	15760	15740	15760	15740	24
543	20231116	114500	34628390	15740	15740	15740	15740	0
544	20231116	114400	34628390	15740	15740	15740	15740	33
545	20231116	114300	34108970	15740	15740	15740	15740	0
546	20231116	114200	34108970	15740	15740	15740	15740	2
547	20231116	114100	34077490	15750	15760	15760	15750	207
548	20231116	114000	30817190	15760	15760	15760	15760	0
549	20231116	113900	30817190	15760	15760	15760	15760	0
550	20231116	113800	30817190	15760	15760	15760	15760	26
551	20231116	113700	30407430	15750	15750	15750	15750	18
552	20231116	113600	30123930	15820	15820	15820	15820	0
553	20231116	113500	30123930	15820	15750	15820	15750	24
554	20231116	113400	29745260	15750	15750	15750	15750	18
555	20231116	113300	29461760	15750	15750	15750	15750	5
556	20231116	113200	29383010	15760	15760	15760	15760	4
557	20231116	113100	29319970	15820	15820	15820	15820	0
558	20231116	113000	29319970	15820	15820	15820	15820	0
559	20231116	112900	29319970	15820	15820	15820	15820	6
560	20231116	112800	29225050	15820	15820	15820	15820	0
561	20231116	112700	29225050	15820	15810	15820	15810	14
562	20231116	112600	29003580	15840	15740	15840	15740	15
563	20231116	112500	28767380	15730	15730	15730	15730	11
564	20231116	112400	28594350	15720	15720	15720	15720	13
565	20231116	112300	28389990	15730	15730	15730	15730	32
566	20231116	112200	27886630	15730	15730	15730	15730	0
567	20231116	112100	27886630	15730	15730	15730	15730	13
568	20231116	112000	27682140	15740	15740	15740	15740	13
569	20231116	111900	27477520	15740	15740	15740	15740	0
570	20231116	111800	27477520	15740	15740	15740	15740	8
571	20231116	111700	27351600	15750	15750	15750	15750	12
572	20231116	111600	27162600	15750	15750	15750	15750	26
573	20231116	111500	26753100	15750	15760	15760	15750	14
574	20231116	111400	26532470	15770	15770	15770	15770	1
575	20231116	111300	26516700	15770	15770	15770	15770	0
576	20231116	111200	26516700	15770	15780	15780	15770	34
577	20231116	111100	25980370	15790	15790	15790	15790	0
578	20231116	111000	25980370	15790	15790	15790	15790	0
579	20231116	110900	25980370	15790	15790	15790	15790	22
580	20231116	110800	25632990	15800	15800	15800	15800	1
581	20231116	110700	25617190	15800	15800	15800	15800	0
582	20231116	110600	25617190	15800	15790	15800	15790	3
583	20231116	110500	25569800	15800	15800	15800	15800	14
584	20231116	110400	25348600	15820	15790	15820	15790	13
585	20231116	110300	25143150	15800	15800	15800	15800	6
586	20231116	110200	25048350	15820	15820	15820	15820	0
587	20231116	110100	25048350	15820	15820	15820	15820	0
588	20231116	110000	25048350	15820	15790	15820	15790	3
589	20231116	105900	25000950	15800	15800	15800	15800	11
590	20231116	105800	24827150	15800	15800	15800	15800	0
591	20231116	105700	24827150	15800	15800	15800	15800	70
592	20231116	105600	23721150	15810	15810	15810	15810	63
593	20231116	105500	22725120	15820	15820	15820	15820	0
594	20231116	105400	22725120	15820	15830	15830	15820	69
595	20231116	105300	21633460	15830	15830	15830	15830	0
596	20231116	105200	21633460	15830	15830	15830	15830	0
597	20231116	105100	21633460	15830	15830	15830	15830	28
598	20231116	105000	21190220	15830	15840	15840	15830	24
599	20231116	104900	20810230	15830	15830	15830	15830	31
600	20231116	104800	20319500	15840	15830	15840	15830	17
601	20231116	104700	20050370	15840	15840	15840	15840	20
602	20231116	104600	19733570	15830	15840	15840	15830	18
603	20231116	104500	19448620	15840	15840	15840	15840	0
604	20231116	104400	19448620	15840	15840	15840	15840	1
605	20231116	104300	19432780	15840	15840	15840	15840	1
606	20231116	104200	19416940	15840	15840	15840	15840	31
607	20231116	104100	18925900	15830	15830	15830	15830	0
608	20231116	104000	18925900	15830	15830	15830	15830	15
609	20231116	103900	18688450	15830	15830	15830	15830	7
610	20231116	103800	18577640	15840	15840	15840	15840	0
611	20231116	103700	18577640	15840	15840	15840	15840	63
612	20231116	103600	17579720	15840	15840	15840	15840	23
613	20231116	103500	17215400	15840	15840	15840	15840	2
614	20231116	103400	17183720	15840	15840	15840	15830	17
615	20231116	103300	16914450	15840	15840	15840	15840	15
616	20231116	103200	16676850	15840	15840	15840	15840	18
617	20231116	103100	16391730	15840	15840	15840	15840	0
618	20231116	103000	16391730	15840	15840	15840	15840	0
619	20231116	102900	16391730	15840	15840	15840	15840	16
620	20231116	102800	16138290	15840	15840	15840	15840	57
621	20231116	102700	15235410	15860	15860	15860	15860	31
622	20231116	102600	14743750	15860	15860	15860	15860	0
623	20231116	102500	14743750	15860	15860	15860	15860	4
624	20231116	102400	14680310	15860	15860	15860	15860	15
625	20231116	102300	14442410	15860	15860	15860	15860	0
626	20231116	102200	14442410	15860	15860	15860	15860	10
627	20231116	102100	14283810	15860	15850	15860	15840	29
628	20231116	102000	13824200	15840	15840	15840	15840	0
629	20231116	101900	13824200	15840	15840	15840	15840	16
630	20231116	101800	13570760	15840	15840	15840	15840	27
631	20231116	101700	13143080	15840	15840	15840	15840	33
632	20231116	101600	12620360	15840	15840	15840	15840	0
633	20231116	101500	12620360	15840	15840	15840	15840	0
634	20231116	101400	12620360	15840	15840	15840	15840	0
635	20231116	101300	12620360	15840	15840	15840	15840	15
636	20231116	101200	12382760	15840	15840	15840	15840	0
637	20231116	101100	12382760	15840	15850	15850	15840	294
638	20231116	101000	7724110	15850	15850	15850	15850	0
639	20231116	100900	7724110	15850	15850	15850	15850	100
640	20231116	100800	6139110	15860	15860	15860	15860	4
641	20231116	100700	6075670	15860	15860	15860	15860	4
642	20231116	100600	6012230	15860	15860	15860	15860	0
643	20231116	100500	6012230	15860	15860	15860	15860	0
644	20231116	100400	6012230	15860	15860	15860	15860	116
645	20231116	100300	4172470	15880	15860	15880	15860	12
646	20231116	100200	3982130	15860	15860	15860	15860	2
647	20231116	100100	3950410	15860	15860	15860	15860	1
648	20231116	100000	3934550	15860	15870	15870	15860	248