KissMeData/361390/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	211400	970755470	16700	16700	16700	16700	788
3	20231115	211300	970755470	16700	16700	16700	16700	0
4	20231115	211200	970755470	16700	16700	16700	16700	0
5	20231115	211100	970755470	16700	16700	16700	16700	0
6	20231115	211000	970755470	16700	16700	16700	16700	0
7	20231115	210900	970755470	16700	16700	16700	16700	0
8	20231115	210800	970755470	16700	16700	16700	16700	0
9	20231115	210700	970755470	16700	16700	16700	16700	0
10	20231115	210600	970755470	16700	16700	16700	16700	0
11	20231115	210500	970755470	16700	16700	16700	16700	0
12	20231115	210400	970755470	16700	16700	16700	16700	0
13	20231115	210300	970755470	16700	16700	16700	16700	0
14	20231115	210200	970755470	16700	16700	16700	16700	0
15	20231115	210100	970755470	16700	16700	16700	16700	0
16	20231115	210000	970755470	16700	16700	16700	16700	0
17	20231115	205900	970755470	16700	16700	16700	16700	0
18	20231115	205800	970755470	16700	16700	16700	16700	0
19	20231115	205700	970755470	16700	16700	16700	16700	0
20	20231115	205600	970755470	16700	16700	16700	16700	0
21	20231115	205500	970755470	16700	16700	16700	16700	0
22	20231115	205400	970755470	16700	16700	16700	16700	0
23	20231115	205300	970755470	16700	16700	16700	16700	0
24	20231115	205200	970755470	16700	16700	16700	16700	0
25	20231115	205100	970755470	16700	16700	16700	16700	0
26	20231115	205000	970755470	16700	16700	16700	16700	0
27	20231115	204900	970755470	16700	16700	16700	16700	0
28	20231115	204800	970755470	16700	16700	16700	16700	0
29	20231115	204700	970755470	16700	16700	16700	16700	0
30	20231115	204600	970755470	16700	16700	16700	16700	0
31	20231115	204500	970755470	16700	16700	16700	16700	0
32	20231115	204400	970755470	16700	16700	16700	16700	788
33	20231115	204300	970755470	16700	16700	16700	16700	0
34	20231115	204200	970755470	16700	16700	16700	16700	0
35	20231115	204100	970755470	16700	16700	16700	16700	0
36	20231115	204000	970755470	16700	16700	16700	16700	0
37	20231115	203900	970755470	16700	16700	16700	16700	0
38	20231115	203800	970755470	16700	16700	16700	16700	0
39	20231115	203700	970755470	16700	16700	16700	16700	0
40	20231115	203600	970755470	16700	16700	16700	16700	0
41	20231115	203500	970755470	16700	16700	16700	16700	0
42	20231115	203400	970755470	16700	16700	16700	16700	0
43	20231115	203300	970755470	16700	16700	16700	16700	0
44	20231115	203200	970755470	16700	16700	16700	16700	0
45	20231115	203100	970755470	16700	16700	16700	16700	0
46	20231115	203000	970755470	16700	16700	16700	16700	0
47	20231115	202900	970755470	16700	16700	16700	16700	0
48	20231115	202800	970755470	16700	16700	16700	16700	0
49	20231115	202700	970755470	16700	16700	16700	16700	0
50	20231115	202600	970755470	16700	16700	16700	16700	0
51	20231115	202500	970755470	16700	16700	16700	16700	0
52	20231115	202400	970755470	16700	16700	16700	16700	0
53	20231115	202300	970755470	16700	16700	16700	16700	0
54	20231115	202200	970755470	16700	16700	16700	16700	0
55	20231115	202100	970755470	16700	16700	16700	16700	0
56	20231115	202000	970755470	16700	16700	16700	16700	0
57	20231115	201900	970755470	16700	16700	16700	16700	0
58	20231115	201800	970755470	16700	16700	16700	16700	0
59	20231115	201700	970755470	16700	16700	16700	16700	0
60	20231115	201600	970755470	16700	16700	16700	16700	0
61	20231115	201500	970755470	16700	16700	16700	16700	0
62	20231115	201400	970755470	16700	16700	16700	16700	788
63	20231115	201300	970755470	16700	16700	16700	16700	0
64	20231115	201200	970755470	16700	16700	16700	16700	0
65	20231115	201100	970755470	16700	16700	16700	16700	0
66	20231115	201000	970755470	16700	16700	16700	16700	0
67	20231115	200900	970755470	16700	16700	16700	16700	0
68	20231115	200800	970755470	16700	16700	16700	16700	0
69	20231115	200700	970755470	16700	16700	16700	16700	0
70	20231115	200600	970755470	16700	16700	16700	16700	0
71	20231115	200500	970755470	16700	16700	16700	16700	0
72	20231115	200400	970755470	16700	16700	16700	16700	0
73	20231115	200300	970755470	16700	16700	16700	16700	0
74	20231115	200200	970755470	16700	16700	16700	16700	0
75	20231115	200100	970755470	16700	16700	16700	16700	0
76	20231115	200000	970755470	16700	16700	16700	16700	0
77	20231115	195900	970755470	16700	16700	16700	16700	0
78	20231115	195800	970755470	16700	16700	16700	16700	0
79	20231115	195700	970755470	16700	16700	16700	16700	0
80	20231115	195600	970755470	16700	16700	16700	16700	0
81	20231115	195500	970755470	16700	16700	16700	16700	0
82	20231115	195400	970755470	16700	16700	16700	16700	0
83	20231115	195300	970755470	16700	16700	16700	16700	0
84	20231115	195200	970755470	16700	16700	16700	16700	0
85	20231115	195100	970755470	16700	16700	16700	16700	0
86	20231115	195000	970755470	16700	16700	16700	16700	0
87	20231115	194900	970755470	16700	16700	16700	16700	0
88	20231115	194800	970755470	16700	16700	16700	16700	0
89	20231115	194700	970755470	16700	16700	16700	16700	0
90	20231115	194600	970755470	16700	16700	16700	16700	0
91	20231115	194500	970755470	16700	16700	16700	16700	0
92	20231115	194400	970755470	16700	16700	16700	16700	788
93	20231115	194300	970755470	16700	16700	16700	16700	0
94	20231115	194200	970755470	16700	16700	16700	16700	0
95	20231115	194100	970755470	16700	16700	16700	16700	0
96	20231115	194000	970755470	16700	16700	16700	16700	0
97	20231115	193900	970755470	16700	16700	16700	16700	0
98	20231115	193800	970755470	16700	16700	16700	16700	0
99	20231115	193700	970755470	16700	16700	16700	16700	0
100	20231115	193600	970755470	16700	16700	16700	16700	0
101	20231115	193500	970755470	16700	16700	16700	16700	0
102	20231115	193400	970755470	16700	16700	16700	16700	0
103	20231115	193300	970755470	16700	16700	16700	16700	0
104	20231115	193200	970755470	16700	16700	16700	16700	0
105	20231115	193100	970755470	16700	16700	16700	16700	0
106	20231115	193000	970755470	16700	16700	16700	16700	0
107	20231115	192900	970755470	16700	16700	16700	16700	0
108	20231115	192800	970755470	16700	16700	16700	16700	0
109	20231115	192700	970755470	16700	16700	16700	16700	0
110	20231115	192600	970755470	16700	16700	16700	16700	0
111	20231115	192500	970755470	16700	16700	16700	16700	0
112	20231115	192400	970755470	16700	16700	16700	16700	0
113	20231115	192300	970755470	16700	16700	16700	16700	0
114	20231115	192200	970755470	16700	16700	16700	16700	0
115	20231115	192100	970755470	16700	16700	16700	16700	0
116	20231115	192000	970755470	16700	16700	16700	16700	0
117	20231115	191900	970755470	16700	16700	16700	16700	0
118	20231115	191800	970755470	16700	16700	16700	16700	0
119	20231115	191700	970755470	16700	16700	16700	16700	0
120	20231115	191600	970755470	16700	16700	16700	16700	0
121	20231115	191500	970755470	16700	16700	16700	16700	0
122	20231115	191400	970755470	16700	16700	16700	16700	788
123	20231115	191300	970755470	16700	16700	16700	16700	0
124	20231115	191200	970755470	16700	16700	16700	16700	0
125	20231115	191100	970755470	16700	16700	16700	16700	0
126	20231115	191000	970755470	16700	16700	16700	16700	0
127	20231115	190900	970755470	16700	16700	16700	16700	0
128	20231115	190800	970755470	16700	16700	16700	16700	0
129	20231115	190700	970755470	16700	16700	16700	16700	0
130	20231115	190600	970755470	16700	16700	16700	16700	0
131	20231115	190500	970755470	16700	16700	16700	16700	0
132	20231115	190400	970755470	16700	16700	16700	16700	0
133	20231115	190300	970755470	16700	16700	16700	16700	0
134	20231115	190200	970755470	16700	16700	16700	16700	0
135	20231115	190100	970755470	16700	16700	16700	16700	0
136	20231115	190000	970755470	16700	16700	16700	16700	0
137	20231115	185900	970755470	16700	16700	16700	16700	0
138	20231115	185800	970755470	16700	16700	16700	16700	0
139	20231115	185700	970755470	16700	16700	16700	16700	0
140	20231115	185600	970755470	16700	16700	16700	16700	0
141	20231115	185500	970755470	16700	16700	16700	16700	0
142	20231115	185400	970755470	16700	16700	16700	16700	0
143	20231115	185300	970755470	16700	16700	16700	16700	0
144	20231115	185200	970755470	16700	16700	16700	16700	0
145	20231115	185100	970755470	16700	16700	16700	16700	0
146	20231115	185000	970755470	16700	16700	16700	16700	0
147	20231115	184900	970755470	16700	16700	16700	16700	0
148	20231115	184800	970755470	16700	16700	16700	16700	0
149	20231115	184700	970755470	16700	16700	16700	16700	0
150	20231115	184600	970755470	16700	16700	16700	16700	0
151	20231115	184500	970755470	16700	16700	16700	16700	0
152	20231115	184400	970755470	16700	16700	16700	16700	788
153	20231115	184300	970755470	16700	16700	16700	16700	0
154	20231115	184200	970755470	16700	16700	16700	16700	0
155	20231115	184100	970755470	16700	16700	16700	16700	0
156	20231115	184000	970755470	16700	16700	16700	16700	0
157	20231115	183900	970755470	16700	16700	16700	16700	0
158	20231115	183800	970755470	16700	16700	16700	16700	0
159	20231115	183700	970755470	16700	16700	16700	16700	0
160	20231115	183600	970755470	16700	16700	16700	16700	0
161	20231115	183500	970755470	16700	16700	16700	16700	0
162	20231115	183400	970755470	16700	16700	16700	16700	0
163	20231115	183300	970755470	16700	16700	16700	16700	0
164	20231115	183200	970755470	16700	16700	16700	16700	0
165	20231115	183100	970755470	16700	16700	16700	16700	0
166	20231115	183000	970755470	16700	16700	16700	16700	0
167	20231115	182900	970755470	16700	16700	16700	16700	0
168	20231115	182800	970755470	16700	16700	16700	16700	0
169	20231115	182700	970755470	16700	16700	16700	16700	0
170	20231115	182600	970755470	16700	16700	16700	16700	0
171	20231115	182500	970755470	16700	16700	16700	16700	0
172	20231115	182400	970755470	16700	16700	16700	16700	0
173	20231115	182300	970755470	16700	16700	16700	16700	0
174	20231115	182200	970755470	16700	16700	16700	16700	0
175	20231115	182100	970755470	16700	16700	16700	16700	0
176	20231115	182000	970755470	16700	16700	16700	16700	0
177	20231115	181900	970755470	16700	16700	16700	16700	0
178	20231115	181800	970755470	16700	16700	16700	16700	0
179	20231115	181700	970755470	16700	16700	16700	16700	0
180	20231115	181600	970755470	16700	16700	16700	16700	0
181	20231115	181500	970755470	16700	16700	16700	16700	0
182	20231115	181400	970755470	16700	16700	16700	16700	788
183	20231115	181300	970755470	16700	16700	16700	16700	0
184	20231115	181200	970755470	16700	16700	16700	16700	0
185	20231115	181100	970755470	16700	16700	16700	16700	0
186	20231115	181000	970755470	16700	16700	16700	16700	0
187	20231115	180900	970755470	16700	16700	16700	16700	0
188	20231115	180800	970755470	16700	16700	16700	16700	0
189	20231115	180700	970755470	16700	16700	16700	16700	0
190	20231115	180600	970755470	16700	16700	16700	16700	0
191	20231115	180500	970755470	16700	16700	16700	16700	0
192	20231115	180400	970755470	16700	16700	16700	16700	0
193	20231115	180300	970755470	16700	16700	16700	16700	0
194	20231115	180200	970755470	16700	16700	16700	16700	0
195	20231115	180100	970755470	16700	16700	16700	16700	0
196	20231115	180000	970755470	16700	16700	16700	16700	0
197	20231115	175900	970755470	16700	16700	16700	16700	0
198	20231115	175800	970755470	16700	16700	16700	16700	0
199	20231115	175700	970755470	16700	16700	16700	16700	0
200	20231115	175600	970755470	16700	16700	16700	16700	0
201	20231115	175500	970755470	16700	16700	16700	16700	0
202	20231115	175400	970755470	16700	16700	16700	16700	0
203	20231115	175300	970755470	16700	16700	16700	16700	0
204	20231115	175200	970755470	16700	16700	16700	16700	0
205	20231115	175100	970755470	16700	16700	16700	16700	0
206	20231115	175000	970755470	16700	16700	16700	16700	0
207	20231115	174900	970755470	16700	16700	16700	16700	0
208	20231115	174800	970755470	16700	16700	16700	16700	0
209	20231115	174700	970755470	16700	16700	16700	16700	0
210	20231115	174600	970755470	16700	16700	16700	16700	0
211	20231115	174500	970755470	16700	16700	16700	16700	0
212	20231115	174400	970755470	16700	16700	16700	16700	788
213	20231115	174300	970755470	16700	16700	16700	16700	0
214	20231115	174200	970755470	16700	16700	16700	16700	0
215	20231115	174100	970755470	16700	16700	16700	16700	0
216	20231115	174000	970755470	16700	16700	16700	16700	0
217	20231115	173900	970755470	16700	16700	16700	16700	0
218	20231115	173800	970755470	16700	16700	16700	16700	0
219	20231115	173700	970755470	16700	16700	16700	16700	0
220	20231115	173600	970755470	16700	16700	16700	16700	0
221	20231115	173500	970755470	16700	16700	16700	16700	0
222	20231115	173400	970755470	16700	16700	16700	16700	0
223	20231115	173300	970755470	16700	16700	16700	16700	0
224	20231115	173200	970755470	16700	16700	16700	16700	0
225	20231115	173100	970755470	16700	16700	16700	16700	0
226	20231115	173000	970755470	16700	16700	16700	16700	0
227	20231115	172900	970755470	16700	16700	16700	16700	0
228	20231115	172800	970755470	16700	16700	16700	16700	0
229	20231115	172700	970755470	16700	16700	16700	16700	0
230	20231115	172600	970755470	16700	16700	16700	16700	0
231	20231115	172500	970755470	16700	16700	16700	16700	0
232	20231115	172400	970755470	16700	16700	16700	16700	0
233	20231115	172300	970755470	16700	16700	16700	16700	0
234	20231115	172200	970755470	16700	16700	16700	16700	0
235	20231115	172100	970755470	16700	16700	16700	16700	0
236	20231115	172000	970755470	16700	16700	16700	16700	0
237	20231115	171900	970755470	16700	16700	16700	16700	0
238	20231115	171800	970755470	16700	16700	16700	16700	0
239	20231115	171700	970755470	16700	16700	16700	16700	0
240	20231115	171600	970755470	16700	16700	16700	16700	0
241	20231115	171500	970755470	16700	16700	16700	16700	0
242	20231115	171400	970755470	16700	16700	16700	16700	788
243	20231115	171300	970755470	16700	16700	16700	16700	0
244	20231115	171200	970755470	16700	16700	16700	16700	0
245	20231115	171100	970755470	16700	16700	16700	16700	0
246	20231115	171000	970755470	16700	16700	16700	16700	0
247	20231115	170900	970755470	16700	16700	16700	16700	0
248	20231115	170800	970755470	16700	16700	16700	16700	0
249	20231115	170700	970755470	16700	16700	16700	16700	0
250	20231115	170600	970755470	16700	16700	16700	16700	0
251	20231115	170500	970755470	16700	16700	16700	16700	0
252	20231115	170400	970755470	16700	16700	16700	16700	0
253	20231115	170300	970755470	16700	16700	16700	16700	0
254	20231115	170200	970755470	16700	16700	16700	16700	0
255	20231115	170100	970755470	16700	16700	16700	16700	0
256	20231115	170000	970755470	16700	16700	16700	16700	0
257	20231115	165900	970755470	16700	16700	16700	16700	0
258	20231115	165800	970755470	16700	16700	16700	16700	0
259	20231115	165700	970755470	16700	16700	16700	16700	0
260	20231115	165600	970755470	16700	16700	16700	16700	0
261	20231115	165500	970755470	16700	16700	16700	16700	0
262	20231115	165400	970755470	16700	16700	16700	16700	0
263	20231115	165300	970755470	16700	16700	16700	16700	0
264	20231115	165200	970755470	16700	16700	16700	16700	0
265	20231115	165100	970755470	16700	16700	16700	16700	0
266	20231115	165000	970755470	16700	16700	16700	16700	0
267	20231115	164900	970755470	16700	16700	16700	16700	0
268	20231115	164800	970755470	16700	16700	16700	16700	0
269	20231115	164700	970755470	16700	16700	16700	16700	0
270	20231115	164600	970755470	16700	16700	16700	16700	0
271	20231115	164500	970755470	16700	16700	16700	16700	0
272	20231115	164400	970755470	16700	16700	16700	16700	788
273	20231115	164300	970755470	16700	16700	16700	16700	0
274	20231115	164200	970755470	16700	16700	16700	16700	0
275	20231115	164100	970755470	16700	16700	16700	16700	0
276	20231115	164000	970755470	16700	16700	16700	16700	0
277	20231115	163900	970755470	16700	16700	16700	16700	0
278	20231115	163800	970755470	16700	16700	16700	16700	0
279	20231115	163700	970755470	16700	16700	16700	16700	0
280	20231115	163600	970755470	16700	16700	16700	16700	0
281	20231115	163500	970755470	16700	16700	16700	16700	0
282	20231115	163400	970755470	16700	16700	16700	16700	0
283	20231115	163300	970755470	16700	16700	16700	16700	0
284	20231115	163200	970755470	16700	16700	16700	16700	0
285	20231115	163100	970755470	16700	16700	16700	16700	0
286	20231115	163000	970755470	16700	16700	16700	16700	0
287	20231115	162900	970755470	16700	16700	16700	16700	0
288	20231115	162800	970755470	16700	16700	16700	16700	0
289	20231115	162700	970755470	16700	16700	16700	16700	0
290	20231115	162600	970755470	16700	16700	16700	16700	0
291	20231115	162500	970755470	16700	16700	16700	16700	0
292	20231115	162400	970755470	16700	16700	16700	16700	0
293	20231115	162300	970755470	16700	16700	16700	16700	0
294	20231115	162200	970755470	16700	16700	16700	16700	0
295	20231115	162100	970755470	16700	16700	16700	16700	0
296	20231115	162000	970755470	16700	16700	16700	16700	0
297	20231115	161900	970755470	16700	16700	16700	16700	0
298	20231115	161800	970755470	16700	16700	16700	16700	0
299	20231115	161700	970755470	16700	16700	16700	16700	0
300	20231115	161600	970755470	16700	16700	16700	16700	0
301	20231115	161500	970755470	16700	16700	16700	16700	0
302	20231115	161400	970755470	16700	16700	16700	16700	788
303	20231115	161300	970755470	16700	16700	16700	16700	0
304	20231115	161200	970755470	16700	16700	16700	16700	0
305	20231115	161100	970755470	16700	16700	16700	16700	0
306	20231115	161000	970755470	16700	16700	16700	16700	0
307	20231115	160900	970755470	16700	16700	16700	16700	0
308	20231115	160800	970755470	16700	16700	16700	16700	0
309	20231115	160700	970755470	16700	16700	16700	16700	0
310	20231115	160600	970755470	16700	16700	16700	16700	0
311	20231115	160500	970755470	16700	16700	16700	16700	0
312	20231115	160400	970755470	16700	16700	16700	16700	0
313	20231115	160300	970755470	16700	16700	16700	16700	0
314	20231115	160200	970755470	16700	16700	16700	16700	0
315	20231115	160100	970755470	16700	16700	16700	16700	0
316	20231115	160000	970755470	16700	16700	16700	16700	0
317	20231115	155900	970755470	16700	16700	16700	16700	0
318	20231115	155800	970755470	16700	16700	16700	16700	0
319	20231115	155700	970755470	16700	16700	16700	16700	0
320	20231115	155600	970755470	16700	16700	16700	16700	0
321	20231115	155500	970755470	16700	16700	16700	16700	0
322	20231115	155400	970755470	16700	16700	16700	16700	0
323	20231115	155300	970755470	16700	16700	16700	16700	0
324	20231115	155200	970755470	16700	16700	16700	16700	0
325	20231115	155100	970755470	16700	16700	16700	16700	0
326	20231115	155000	970755470	16700	16700	16700	16700	0
327	20231115	154900	970755470	16700	16700	16700	16700	0
328	20231115	154800	970755470	16700	16700	16700	16700	0
329	20231115	154700	970755470	16700	16700	16700	16700	0
330	20231115	154600	970755470	16700	16700	16700	16700	0
331	20231115	154500	970755470	16700	16700	16700	16700	0
332	20231115	154400	970755470	16700	16700	16700	16700	788
333	20231115	154300	970755470	16700	16700	16700	16700	0
334	20231115	154200	970755470	16700	16700	16700	16700	0
335	20231115	154100	970755470	16700	16700	16700	16700	0
336	20231115	154000	970755470	16700	16700	16700	16700	0
337	20231115	153900	970755470	16700	16700	16700	16700	0
338	20231115	153800	970755470	16700	16700	16700	16700	0
339	20231115	153700	970755470	16700	16700	16700	16700	0
340	20231115	153600	970755470	16700	16700	16700	16700	0
341	20231115	153500	970755470	16700	16700	16700	16700	0
342	20231115	153400	970755470	16700	16700	16700	16700	0
343	20231115	153300	970755470	16700	16700	16700	16700	0
344	20231115	153200	970755470	16700	16700	16700	16700	0
345	20231115	153100	970755470	16700	16700	16700	16700	0
346	20231115	153000	970755470	16700	16700	16700	16700	788
347	20231115	152900	957595870	16710	16710	16710	16710	0
348	20231115	152800	957595870	16710	16710	16710	16710	0
349	20231115	152700	957595870	16710	16710	16710	16710	0
350	20231115	152600	957595870	16710	16710	16710	16710	0
351	20231115	152500	957595870	16710	16710	16710	16710	0
352	20231115	152400	957595870	16710	16710	16710	16710	0
353	20231115	152300	957595870	16710	16710	16710	16710	0
354	20231115	152200	957595870	16710	16710	16710	16710	0
355	20231115	152100	957595870	16710	16710	16710	16710	0
356	20231115	152000	957595870	16710	16710	16710	16710	0
357	20231115	151900	957595870	16710	16720	16720	16710	480
358	20231115	151800	949571350	16750	16720	16750	16720	18
359	20231115	151700	949270240	16750	16720	16750	16720	16
360	20231115	151600	949002570	16760	16760	16760	16760	36
361	20231115	151500	948399210	16760	16720	16760	16720	29
362	20231115	151400	947913210	16720	16720	16720	16720	0
363	20231115	151300	947913210	16720	16720	16720	16720	1
364	20231115	151200	947896490	16770	16770	16770	16770	11
365	20231115	151100	947712020	16770	16770	16770	16770	9
366	20231115	151000	947561090	16770	16770	16770	16770	9
367	20231115	150900	947410160	16770	16770	16770	16770	4
368	20231115	150800	947343080	16710	16710	16750	16710	104
369	20231115	150700	945601360	16720	16720	16720	16720	10
370	20231115	150600	945434160	16710	16720	16720	16710	485
371	20231115	150500	937327210	16710	16720	16720	16710	16
372	20231115	150400	937059840	16720	16720	16720	16720	4
373	20231115	150300	936992960	16710	16710	16710	16710	25
374	20231115	150200	936575210	16720	16720	16720	16710	245
375	20231115	150100	932478940	16750	16750	16750	16750	0
376	20231115	150000	932478940	16750	16750	16750	16720	5
377	20231115	145900	932395220	16750	16720	16750	16720	198
378	20231115	145800	929082670	16730	16730	16730	16720	5
379	20231115	145700	928999030	16730	16730	16730	16730	3
380	20231115	145600	928948840	16720	16720	16720	16720	0
381	20231115	145500	928948840	16720	16720	16720	16720	0
382	20231115	145400	928948840	16720	16720	16720	16720	37
383	20231115	145300	928330200	16730	16730	16730	16730	35
384	20231115	145200	927744650	16730	16730	16730	16730	9
385	20231115	145100	927594080	16750	16750	16750	16730	732
386	20231115	145000	915336170	16760	16760	16760	16750	89
387	20231115	144900	913845380	16760	16760	16760	16760	0
388	20231115	144800	913845380	16760	16760	16760	16760	7
389	20231115	144700	913728060	16760	16760	16760	16760	0
390	20231115	144600	913728060	16760	16760	16760	16760	0
391	20231115	144500	913728060	16760	16760	16760	16760	1
392	20231115	144400	913711300	16760	16770	16770	16760	3
393	20231115	144300	913661010	16760	16760	16760	16760	5
394	20231115	144200	913577210	16760	16760	16760	16760	66
395	20231115	144100	912471050	16760	16760	16760	16760	6
396	20231115	144000	912370490	16760	16770	16770	16760	87
397	20231115	143900	910912360	16770	16770	16770	16770	18
398	20231115	143800	910610500	16770	16770	16770	16770	31
399	20231115	143700	910090630	16770	16770	16770	16770	0
400	20231115	143600	910090630	16770	16770	16770	16770	0
401	20231115	143500	910090630	16770	16770	16770	16770	20
402	20231115	143400	909755230	16780	16780	16780	16780	160
403	20231115	143300	907070430	16780	16780	16780	16780	0
404	20231115	143200	907070430	16780	16780	16780	16780	7
405	20231115	143100	906952970	16780	16780	16780	16780	4
406	20231115	143000	906885850	16780	16780	16780	16780	10
407	20231115	142900	906718050	16790	16780	16790	16780	337
408	20231115	142800	901061390	16780	16780	16780	16780	140
409	20231115	142700	898712190	16790	16790	16790	16790	33
410	20231115	142600	898158120	16790	16790	16790	16790	0
411	20231115	142500	898158120	16790	16790	16790	16790	0
412	20231115	142400	898158120	16790	16790	16790	16790	0
413	20231115	142300	898158120	16790	16790	16790	16790	14
414	20231115	142200	897923060	16790	16790	16790	16790	17
415	20231115	142100	897637630	16800	16800	16800	16800	268
416	20231115	142000	893135230	16800	16810	16810	16800	220
417	20231115	141900	889438880	16820	16820	16820	16820	0
418	20231115	141800	889438880	16820	16820	16820	16820	8
419	20231115	141700	889304320	16830	16830	16830	16830	30
420	20231115	141600	888799420	16830	16830	16830	16830	1
421	20231115	141500	888782590	16840	16810	16840	16810	202
422	20231115	141400	885386910	16810	16810	16810	16810	0
423	20231115	141300	885386910	16810	16800	16810	16800	52
424	20231115	141200	884512810	16810	16810	16810	16810	1
425	20231115	141100	884496000	16810	16810	16810	16810	1
426	20231115	141000	884479190	16810	16810	16810	16810	27
427	20231115	140900	884025320	16810	16810	16810	16810	173
428	20231115	140800	881117190	16820	16820	16820	16820	0
429	20231115	140700	881117190	16820	16830	16830	16820	75
430	20231115	140600	879855590	16830	16830	16830	16830	15
431	20231115	140500	879603140	16850	16850	16850	16850	888
432	20231115	140400	864640340	16850	16850	16850	16850	10
433	20231115	140300	864471840	16860	16860	16860	16860	0
434	20231115	140200	864471840	16860	16860	16860	16860	0
435	20231115	140100	864471840	16860	16860	16860	16860	0
436	20231115	140000	864471840	16860	16860	16860	16860	10
437	20231115	135900	864303240	16870	16810	16870	16810	84
438	20231115	135800	862890900	16820	16820	16820	16820	13
439	20231115	135700	862672240	16820	16820	16820	16820	50
440	20231115	135600	861831240	16850	16850	16850	16850	0
441	20231115	135500	861831240	16850	16870	16870	16850	70
442	20231115	135400	860650540	16850	16840	16850	16840	12
443	20231115	135300	860448350	16850	16850	16850	16850	263
444	20231115	135200	856016800	16850	16850	16850	16850	12
445	20231115	135100	855814600	16850	16850	16850	16850	0
446	20231115	135000	855814600	16850	16850	16850	16850	0
447	20231115	134900	855814600	16850	16850	16850	16850	0
448	20231115	134800	855814600	16850	16850	16850	16850	4
449	20231115	134700	855747200	16880	16870	16880	16870	6
450	20231115	134600	855645940	16880	16870	16880	16870	81
451	20231115	134500	854278760	16850	16850	16850	16850	0
452	20231115	134400	854278760	16850	16850	16850	16850	20
453	20231115	134300	853941760	16850	16840	16850	16840	3
454	20231115	134200	853891220	16850	16830	16850	16830	590
455	20231115	134100	843950200	16820	16820	16820	16820	0
456	20231115	134000	843950200	16820	16820	16820	16820	0
457	20231115	133900	843950200	16820	16820	16820	16820	18
458	20231115	133800	843647440	16820	16820	16820	16820	10
459	20231115	133700	843479240	16820	16820	16820	16820	0
460	20231115	133600	843479240	16820	16820	16820	16820	3
461	20231115	133500	843428780	16820	16820	16820	16820	13
462	20231115	133400	843210120	16820	16820	16820	16820	2
463	20231115	133300	843176480	16820	16820	16820	16820	5
464	20231115	133200	843092380	16810	16810	16810	16810	0
465	20231115	133100	843092380	16810	16810	16810	16810	0
466	20231115	133000	843092380	16810	16810	16810	16810	0
467	20231115	132900	843092380	16810	16810	16810	16810	41
468	20231115	132800	842403170	16810	16810	16810	16810	0
469	20231115	132700	842403170	16810	16810	16810	16810	0
470	20231115	132600	842403170	16810	16810	16810	16810	11
471	20231115	132500	842218260	16810	16810	16810	16810	0
472	20231115	132400	842218260	16810	16810	16810	16810	21
473	20231115	132300	841865250	16810	16800	16810	16800	503
474	20231115	132200	833414820	16800	16770	16800	16770	331
475	20231115	132100	827857680	16740	16740	16740	16740	88
476	20231115	132000	826384560	16740	16740	16740	16740	1
477	20231115	131900	826367820	16740	16740	16740	16740	7
478	20231115	131800	826250640	16740	16740	16740	16740	0
479	20231115	131700	826250640	16740	16740	16740	16740	1
480	20231115	131600	826233900	16730	16730	16730	16730	0
481	20231115	131500	826233900	16730	16730	16730	16730	11
482	20231115	131400	826049870	16730	16730	16730	16730	0
483	20231115	131300	826049870	16730	16730	16730	16730	0
484	20231115	131200	826049870	16730	16730	16730	16730	0
485	20231115	131100	826049870	16730	16730	16730	16730	0
486	20231115	131000	826049870	16730	16730	16730	16730	7
487	20231115	130900	825932760	16720	16720	16720	16720	1
488	20231115	130800	825916040	16750	16750	16750	16720	202
489	20231115	130700	822536480	16770	16770	16770	16770	6
490	20231115	130600	822435860	16740	16740	16740	16740	0
491	20231115	130500	822435860	16740	16760	16760	16740	93
492	20231115	130400	820878180	16740	16740	16740	16740	0
493	20231115	130300	820878180	16740	16740	16740	16740	0
494	20231115	130200	820878180	16740	16740	16740	16740	234
495	20231115	130100	816961020	16730	16730	16730	16730	0
496	20231115	130000	816961020	16730	16730	16730	16730	1
497	20231115	125900	816944290	16740	16740	16740	16740	366
498	20231115	125800	810817450	16740	16740	16740	16740	0
499	20231115	125700	810817450	16740	16740	16740	16740	0
500	20231115	125600	810817450	16740	16740	16740	16740	0
501	20231115	125500	810817450	16740	16740	16740	16740	122
502	20231115	125400	808775170	16740	16760	16760	16740	97
503	20231115	125300	807150380	16750	16750	16750	16750	0
504	20231115	125200	807150380	16750	16740	16750	16740	120
505	20231115	125100	805141400	16730	16730	16730	16730	0
506	20231115	125000	805141400	16730	16730	16730	16730	1
507	20231115	124900	805124670	16740	16740	16740	16740	15
508	20231115	124800	804873570	16740	16740	16740	16740	0
509	20231115	124700	804873570	16740	16740	16740	16740	1
510	20231115	124600	804856830	16750	16750	16750	16750	425
511	20231115	124500	797738080	16750	16750	16750	16750	57
512	20231115	124400	796783330	16760	16760	16760	16760	0
513	20231115	124300	796783330	16760	16800	16800	16760	127
514	20231115	124200	794653670	16790	16790	16790	16790	25
515	20231115	124100	794233920	16790	16790	16790	16790	157
516	20231115	124000	791597890	16790	16790	16790	16790	0
517	20231115	123900	791597890	16790	16800	16800	16780	436
518	20231115	123800	784276350	16800	16790	16800	16790	233
519	20231115	123700	780363920	16790	16780	16790	16780	446
520	20231115	123600	772879940	16770	16760	16770	16760	166
521	20231115	123500	770096250	16770	16770	16770	16770	26
522	20231115	123400	769660230	16770	16770	16770	16770	1
523	20231115	123300	769643460	16770	16770	16770	16770	3
524	20231115	123200	769593150	16770	16750	16770	16750	23
525	20231115	123100	769207840	16750	16760	16760	16750	72
526	20231115	123000	768001400	16760	16770	16770	16760	440
527	20231115	122900	760626850	16770	16770	16770	16770	100
528	20231115	122800	758949850	16770	16770	16770	16770	0
529	20231115	122700	758949850	16770	16770	16770	16770	0
530	20231115	122600	758949850	16770	16770	16770	16770	60
531	20231115	122500	757943650	16770	16770	16770	16770	10
532	20231115	122400	757775950	16770	16770	16770	16770	0
533	20231115	122300	757775950	16770	16770	16770	16770	0
534	20231115	122200	757775950	16770	16780	16780	16770	66
535	20231115	122100	756669110	16780	16780	16780	16780	24
536	20231115	122000	756266390	16780	16780	16780	16780	37
537	20231115	121900	755645530	16780	16780	16780	16780	2
538	20231115	121800	755611970	16780	16780	16780	16780	2
539	20231115	121700	755578410	16790	16790	16790	16790	0
540	20231115	121600	755578410	16790	16780	16790	16780	76
541	20231115	121500	754302430	16770	16770	16770	16770	51
542	20231115	121400	753447160	16760	16760	16760	16760	6
543	20231115	121300	753346600	16770	16770	16770	16770	0
544	20231115	121200	753346600	16770	16770	16770	16770	0
545	20231115	121100	753346600	16770	16770	16770	16770	0
546	20231115	121000	753346600	16770	16770	16770	16770	0
547	20231115	120900	753346600	16770	16770	16770	16770	2
548	20231115	120800	753313060	16760	16760	16760	16760	81
549	20231115	120700	751955500	16760	16750	16760	16750	414
550	20231115	120600	745018600	16750	16750	16750	16750	8
551	20231115	120500	744884600	16720	16720	16720	16720	10
552	20231115	120400	744717400	16720	16720	16720	16720	0
553	20231115	120300	744717400	16720	16720	16720	16720	0
554	20231115	120200	744717400	16720	16720	16720	16720	0
555	20231115	120100	744717400	16720	16720	16720	16720	71
556	20231115	120000	743530280	16720	16720	16720	16720	0
557	20231115	115900	743530280	16720	16720	16720	16720	29
558	20231115	115800	743045400	16710	16710	16710	16710	9
559	20231115	115700	742895010	16720	16720	16720	16720	1
560	20231115	115600	742878290	16710	16710	16710	16710	0
561	20231115	115500	742878290	16710	16710	16710	16710	0
562	20231115	115400	742878290	16710	16710	16710	16710	63
563	20231115	115300	741825560	16720	16720	16720	16720	29
564	20231115	115200	741340680	16720	16720	16720	16720	1
565	20231115	115100	741323960	16710	16710	16710	16710	0
566	20231115	115000	741323960	16710	16700	16710	16700	84
567	20231115	114900	739920950	16700	16700	16700	16700	89
568	20231115	114800	738434650	16700	16700	16700	16700	0
569	20231115	114700	738434650	16700	16700	16700	16700	0
570	20231115	114600	738434650	16700	16700	16700	16700	522
571	20231115	114500	729717250	16700	16700	16700	16700	65
572	20231115	114400	728631750	16710	16710	16710	16710	78
573	20231115	114300	727328370	16710	16720	16720	16710	58
574	20231115	114200	726359090	16720	16720	16720	16720	8
575	20231115	114100	726225330	16720	16720	16720	16720	8
576	20231115	114000	726091570	16720	16720	16720	16720	0
577	20231115	113900	726091570	16720	16710	16720	16710	7
578	20231115	113800	725974540	16700	16710	16710	16700	500
579	20231115	113700	717624290	16710	16710	16710	16710	127
580	20231115	113600	715502120	16720	16720	16720	16720	5
581	20231115	113500	715418520	16720	16720	16720	16720	75
582	20231115	113400	714164520	16720	16730	16730	16720	483
583	20231115	113300	706088750	16720	16720	16720	16720	1
584	20231115	113200	706072030	16730	16730	16730	16730	13
585	20231115	113100	705854540	16750	16750	16750	16750	9
586	20231115	113000	705703790	16750	16750	16750	16750	50
587	20231115	112900	704866290	16750	16750	16750	16750	1
588	20231115	112800	704849540	16760	16760	16760	16760	4
589	20231115	112700	704782500	16760	16750	16760	16750	3
590	20231115	112600	704732230	16750	16750	16750	16750	0
591	20231115	112500	704732230	16750	16750	16750	16750	0
592	20231115	112400	704732230	16750	16750	16750	16750	103
593	20231115	112300	703006980	16750	16720	16750	16720	3
594	20231115	112200	702956790	16750	16750	16750	16750	30
595	20231115	112100	702454290	16750	16750	16750	16750	1
596	20231115	112000	702437540	16750	16750	16750	16750	2
597	20231115	111900	702404040	16720	16720	16720	16720	0
598	20231115	111800	702404040	16720	16740	16740	16720	583
599	20231115	111700	692651310	16730	16730	16730	16730	0
600	20231115	111600	692651310	16730	16730	16730	16730	0
601	20231115	111500	692651310	16730	16740	16740	16730	280
602	20231115	111400	687964250	16740	16740	16740	16740	199
603	20231115	111300	684632990	16750	16750	16750	16750	0
604	20231115	111200	684632990	16750	16750	16750	16750	346
605	20231115	111100	678837490	16750	16750	16750	16750	41
606	20231115	111000	678150740	16750	16760	16760	16750	876
607	20231115	110900	663473980	16760	16760	16760	16760	100
608	20231115	110800	661797980	16760	16760	16760	16760	20
609	20231115	110700	661462780	16760	16760	16760	16760	0
610	20231115	110600	661462780	16760	16760	16760	16760	10
611	20231115	110500	661295180	16760	16760	16760	16760	101
612	20231115	110400	659602420	16760	16760	16760	16760	527
613	20231115	110300	650769900	16760	16790	16790	16760	55
614	20231115	110200	649847200	16780	16780	16780	16780	0
615	20231115	110100	649847200	16780	16770	16780	16770	122
616	20231115	110000	647800220	16770	16770	16780	16770	73
617	20231115	105900	646576000	16760	16760	16760	16760	11
618	20231115	105800	646391640	16770	16770	16770	16770	40
619	20231115	105700	645720840	16760	16760	16760	16760	40
620	20231115	105600	645050440	16760	16760	16760	16760	160
621	20231115	105500	642368840	16750	16750	16750	16750	2
622	20231115	105400	642335340	16760	16760	16760	16760	27
623	20231115	105300	641882820	16760	16750	16760	16750	386
624	20231115	105200	635417100	16740	16740	16740	16740	0
625	20231115	105100	635417100	16740	16750	16750	16740	11
626	20231115	105000	635232860	16740	16740	16740	16740	0
627	20231115	104900	635232860	16740	16740	16740	16740	0
628	20231115	104800	635232860	16740	16740	16740	16740	12
629	20231115	104700	635031980	16750	16750	16750	16750	0
630	20231115	104600	635031980	16750	16750	16750	16750	0
631	20231115	104500	635031980	16750	16750	16750	16750	15
632	20231115	104400	634780730	16750	16740	16750	16740	60
633	20231115	104300	633775860	16750	16740	16750	16740	21
634	20231115	104200	633424120	16710	16710	16710	16710	0
635	20231115	104100	633424120	16710	16700	16710	16700	40
636	20231115	104000	632756020	16700	16700	16700	16700	1
637	20231115	103900	632739320	16700	16700	16700	16700	68
638	20231115	103800	631603720	16700	16700	16700	16700	161
639	20231115	103700	628915020	16720	16720	16720	16720	10
640	20231115	103600	628747820	16720	16720	16720	16720	228
641	20231115	103500	624935660	16730	16740	16740	16730	135
642	20231115	103400	622676010	16740	16740	16740	16740	0
643	20231115	103300	622676010	16740	16740	16740	16740	0
644	20231115	103200	622676010	16740	16740	16740	16740	39
645	20231115	103100	622023150	16740	16740	16740	16740	0
646	20231115	103000	622023150	16740	16740	16740	16740	0
647	20231115	102900	622023150	16740	16750	16750	16740	52
648	20231115	102800	621152240	16740	16740	16740	16740	1
649	20231115	102700	621135500	16750	16750	16750	16750	5
650	20231115	102600	621051750	16750	16750	16750	16750	17
651	20231115	102500	620767000	16750	16750	16750	16750	6
652	20231115	102400	620666500	16750	16750	16750	16750	0
653	20231115	102300	620666500	16750	16750	16750	16750	21
654	20231115	102200	620314750	16720	16720	16720	16720	0
655	20231115	102100	620314750	16720	16720	16720	16720	3
656	20231115	102000	620264590	16790	16790	16790	16790	0
657	20231115	101900	620264590	16790	16790	16790	16790	0
658	20231115	101800	620264590	16790	16790	16790	16790	7
659	20231115	101700	620147060	16790	16700	16790	16700	72
660	20231115	101600	618941870	16700	16700	16700	16700	0
661	20231115	101500	618941870	16700	16700	16700	16700	0
662	20231115	101400	618941870	16700	16680	16700	16670	535
663	20231115	101300	610008240	16670	16680	16680	16670	33
664	20231115	101200	609457830	16690	16790	16800	16690	215
665	20231115	101100	605859580	16800	16720	16800	16700	350
666	20231115	101000	599999850	16700	16800	16800	16700	1049
667	20231115	100900	582469400	16750	16850	16850	16750	2014
668	20231115	100800	548603600	16840	16840	16840	16840	0
669	20231115	100700	548603600	16840	16840	16840	16840	38
670	20231115	100600	547963680	16840	16840	16840	16830	157
671	20231115	100500	545321080	16830	16860	16860	16830	50
672	20231115	100400	544478250	16870	16870	16870	16870	13
673	20231115	100300	544258940	16870	16870	16870	16870	50
674	20231115	100200	543415440	16870	16850	16870	16850	278
675	20231115	100100	538727950	16850	16850	16850	16850	6
676	20231115	100000	538626850	16850	16870	16870	16850	2
677	20231115	095900	538593130	16830	16850	16850	16830	52
678	20231115	095800	537717770	16850	16870	16870	16850	279
679	20231115	095700	533015470	16870	16870	16870	16870	0
680	20231115	095600	533015470	16870	16920	16920	16870	1371
681	20231115	095500	509854270	16910	16910	16920	16910	14
682	20231115	095400	509617500	16910	16910	16910	16910	13
683	20231115	095300	509397670	16910	16910	16910	16900	65
684	20231115	095200	508298570	16910	16920	16920	16910	259
685	20231115	095100	503917600	16920	16930	16930	16920	13
686	20231115	095000	503697570	16940	16960	16970	16940	424
687	20231115	094900	496506590	16960	16960	16960	16950	118
688	20231115	094800	494505890	16960	16930	16970	16930	178
689	20231115	094700	491490820	16910	16900	16930	16890	403
690	20231115	094600	484679180	16890	16850	16930	16850	3616
691	20231115	094500	423648260	16850	16830	16850	16830	544
692	20231115	094400	414486000	16830	16820	16830	16820	72
693	20231115	094300	413274460	16820	16830	16830	16820	167
694	20231115	094200	410464520	16830	16840	16840	16830	2
695	20231115	094100	410430850	16830	16830	16830	16830	175
696	20231115	094000	407485600	16830	16800	16830	16800	311
697	20231115	093900	402258640	16800	16800	16800	16800	250
698	20231115	093800	398058640	16800	16780	16810	16780	757
699	20231115	093700	385347230	16770	16760	16770	16750	264
700	20231115	093600	380921080	16760	16730	16760	16730	560
701	20231115	093500	371538020	16690	16690	16690	16690	18
702	20231115	093400	371237600	16700	16730	16730	16700	104
703	20231115	093300	369500110	16730	16700	16730	16700	199
704	20231115	093200	366171440	16710	16700	16710	16700	426
705	20231115	093100	359055980	16690	16670	16690	16670	274
706	20231115	093000	354488260	16670	16670	16670	16670	0
707	20231115	092900	354488260	16670	16640	16670	16620	729
708	20231115	092800	342344100	16650	16700	16700	16650	597
709	20231115	092700	332393060	16710	16750	16750	16710	596
710	20231115	092600	322425550	16720	16750	16750	16720	281
711	20231115	092500	317721230	16750	16790	16790	16750	60
712	20231115	092400	316714030	16790	16740	16790	16700	182
713	20231115	092300	313668890	16740	16720	16790	16720	1287
714	20231115	092200	292130930	16720	16700	16720	16700	623
715	20231115	092100	281721750	16700	16670	16700	16670	100
716	20231115	092000	280051840	16700	16650	16700	16650	1251
717	20231115	091900	259192470	16650	16650	16650	16650	182
718	20231115	091800	256162170	16650	16600	16650	16600	13
719	20231115	091700	255946320	16600	16660	16660	16600	170
720	20231115	091600	253114190	16650	16570	16650	16570	727
721	20231115	091500	241039800	16570	16650	16650	16570	556
722	20231115	091400	231808240	16660	16670	16670	16660	262
723	20231115	091300	227442630	16660	16650	16660	16650	129
724	20231115	091200	225293890	16650	16580	16670	16580	1963
725	20231115	091100	192608860	16580	16630	16660	16560	803
726	20231115	091000	179248280	16630	16540	16630	16540	640
727	20231115	090900	168626440	16530	16560	16560	16530	1978
728	20231115	090800	135896880	16560	16560	16590	16560	53
729	20231115	090700	135019140	16580	16590	16590	16560	222
730	20231115	090600	131338050	16590	16590	16600	16580	752
731	20231115	090500	118862620	16580	16600	16610	16580	449
732	20231115	090400	111413460	16590	16590	16600	16570	134
733	20231115	090300	109190400	16590	16540	16590	16540	133
734	20231115	090200	106989090	16540	16630	16630	16540	772
735	20231115	090100	94182950	16540	16520	16700	16520	994
736	20231115	090000	77620360	16510	16600	17000	16510	4636