KissMeData/091580/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195800	899116010	15480	15480	15480	15480	340
3	20231114	195700	899116010	15480	15480	15480	15480	0
4	20231114	195600	899116010	15480	15480	15480	15480	0
5	20231114	195500	899116010	15480	15480	15480	15480	0
6	20231114	195400	899116010	15480	15480	15480	15480	0
7	20231114	195300	899116010	15480	15480	15480	15480	0
8	20231114	195200	899116010	15480	15480	15480	15480	0
9	20231114	195100	899116010	15480	15480	15480	15480	0
10	20231114	195000	899116010	15480	15480	15480	15480	0
11	20231114	194900	899116010	15480	15480	15480	15480	0
12	20231114	194800	899116010	15480	15480	15480	15480	0
13	20231114	194700	899116010	15480	15480	15480	15480	0
14	20231114	194600	899116010	15480	15480	15480	15480	0
15	20231114	194500	899116010	15480	15480	15480	15480	0
16	20231114	194400	899116010	15480	15480	15480	15480	0
17	20231114	194300	899116010	15480	15480	15480	15480	0
18	20231114	194200	899116010	15480	15480	15480	15480	0
19	20231114	194100	899116010	15480	15480	15480	15480	0
20	20231114	194000	899116010	15480	15480	15480	15480	0
21	20231114	193900	899116010	15480	15480	15480	15480	0
22	20231114	193800	899116010	15480	15480	15480	15480	0
23	20231114	193700	899116010	15480	15480	15480	15480	0
24	20231114	193600	899116010	15480	15480	15480	15480	0
25	20231114	193500	899116010	15480	15480	15480	15480	0
26	20231114	193400	899116010	15480	15480	15480	15480	0
27	20231114	193300	899116010	15480	15480	15480	15480	0
28	20231114	193200	899116010	15480	15480	15480	15480	0
29	20231114	193100	899116010	15480	15480	15480	15480	0
30	20231114	193000	899116010	15480	15480	15480	15480	0
31	20231114	192900	899116010	15480	15480	15480	15480	0
32	20231114	192800	899116010	15480	15480	15480	15480	340
33	20231114	192700	899116010	15480	15480	15480	15480	0
34	20231114	192600	899116010	15480	15480	15480	15480	0
35	20231114	192500	899116010	15480	15480	15480	15480	0
36	20231114	192400	899116010	15480	15480	15480	15480	0
37	20231114	192300	899116010	15480	15480	15480	15480	0
38	20231114	192200	899116010	15480	15480	15480	15480	0
39	20231114	192100	899116010	15480	15480	15480	15480	0
40	20231114	192000	899116010	15480	15480	15480	15480	0
41	20231114	191900	899116010	15480	15480	15480	15480	0
42	20231114	191800	899116010	15480	15480	15480	15480	0
43	20231114	191700	899116010	15480	15480	15480	15480	0
44	20231114	191600	899116010	15480	15480	15480	15480	0
45	20231114	191500	899116010	15480	15480	15480	15480	0
46	20231114	191400	899116010	15480	15480	15480	15480	0
47	20231114	191300	899116010	15480	15480	15480	15480	0
48	20231114	191200	899116010	15480	15480	15480	15480	0
49	20231114	191100	899116010	15480	15480	15480	15480	0
50	20231114	191000	899116010	15480	15480	15480	15480	0
51	20231114	190900	899116010	15480	15480	15480	15480	0
52	20231114	190800	899116010	15480	15480	15480	15480	0
53	20231114	190700	899116010	15480	15480	15480	15480	0
54	20231114	190600	899116010	15480	15480	15480	15480	0
55	20231114	190500	899116010	15480	15480	15480	15480	0
56	20231114	190400	899116010	15480	15480	15480	15480	0
57	20231114	190300	899116010	15480	15480	15480	15480	0
58	20231114	190200	899116010	15480	15480	15480	15480	0
59	20231114	190100	899116010	15480	15480	15480	15480	0
60	20231114	190000	899116010	15480	15480	15480	15480	0
61	20231114	185900	899116010	15480	15480	15480	15480	0
62	20231114	185800	899116010	15480	15480	15480	15480	340
63	20231114	185700	899116010	15480	15480	15480	15480	0
64	20231114	185600	899116010	15480	15480	15480	15480	0
65	20231114	185500	899116010	15480	15480	15480	15480	0
66	20231114	185400	899116010	15480	15480	15480	15480	0
67	20231114	185300	899116010	15480	15480	15480	15480	0
68	20231114	185200	899116010	15480	15480	15480	15480	0
69	20231114	185100	899116010	15480	15480	15480	15480	0
70	20231114	185000	899116010	15480	15480	15480	15480	0
71	20231114	184900	899116010	15480	15480	15480	15480	0
72	20231114	184800	899116010	15480	15480	15480	15480	0
73	20231114	184700	899116010	15480	15480	15480	15480	0
74	20231114	184600	899116010	15480	15480	15480	15480	0
75	20231114	184500	899116010	15480	15480	15480	15480	0
76	20231114	184400	899116010	15480	15480	15480	15480	0
77	20231114	184300	899116010	15480	15480	15480	15480	0
78	20231114	184200	899116010	15480	15480	15480	15480	0
79	20231114	184100	899116010	15480	15480	15480	15480	0
80	20231114	184000	899116010	15480	15480	15480	15480	0
81	20231114	183900	899116010	15480	15480	15480	15480	0
82	20231114	183800	899116010	15480	15480	15480	15480	0
83	20231114	183700	899116010	15480	15480	15480	15480	0
84	20231114	183600	899116010	15480	15480	15480	15480	0
85	20231114	183500	899116010	15480	15480	15480	15480	0
86	20231114	183400	899116010	15480	15480	15480	15480	0
87	20231114	183300	899116010	15480	15480	15480	15480	0
88	20231114	183200	899116010	15480	15480	15480	15480	0
89	20231114	183100	899116010	15480	15480	15480	15480	0
90	20231114	183000	899116010	15480	15480	15480	15480	0
91	20231114	182900	899116010	15480	15480	15480	15480	0
92	20231114	182800	899116010	15480	15480	15480	15480	340
93	20231114	182700	899116010	15480	15480	15480	15480	0
94	20231114	182600	899116010	15480	15480	15480	15480	0
95	20231114	182500	899116010	15480	15480	15480	15480	0
96	20231114	182400	899116010	15480	15480	15480	15480	0
97	20231114	182300	899116010	15480	15480	15480	15480	0
98	20231114	182200	899116010	15480	15480	15480	15480	0
99	20231114	182100	899116010	15480	15480	15480	15480	0
100	20231114	182000	899116010	15480	15480	15480	15480	0
101	20231114	181900	899116010	15480	15480	15480	15480	0
102	20231114	181800	899116010	15480	15480	15480	15480	0
103	20231114	181700	899116010	15480	15480	15480	15480	0
104	20231114	181600	899116010	15480	15480	15480	15480	0
105	20231114	181500	899116010	15480	15480	15480	15480	0
106	20231114	181400	899116010	15480	15480	15480	15480	0
107	20231114	181300	899116010	15480	15480	15480	15480	0
108	20231114	181200	899116010	15480	15480	15480	15480	0
109	20231114	181100	899116010	15480	15480	15480	15480	0
110	20231114	181000	899116010	15480	15480	15480	15480	0
111	20231114	180900	899116010	15480	15480	15480	15480	0
112	20231114	180800	899116010	15480	15480	15480	15480	0
113	20231114	180700	899116010	15480	15480	15480	15480	0
114	20231114	180600	899116010	15480	15480	15480	15480	0
115	20231114	180500	899116010	15480	15480	15480	15480	0
116	20231114	180400	899116010	15480	15480	15480	15480	0
117	20231114	180300	899116010	15480	15480	15480	15480	0
118	20231114	180200	899116010	15480	15480	15480	15480	0
119	20231114	180100	899116010	15480	15480	15480	15480	0
120	20231114	180000	899116010	15480	15480	15480	15480	0
121	20231114	175900	899116010	15480	15480	15480	15480	0
122	20231114	175800	899116010	15480	15480	15480	15480	340
123	20231114	175700	899116010	15480	15480	15480	15480	0
124	20231114	175600	899116010	15480	15480	15480	15480	0
125	20231114	175500	899116010	15480	15480	15480	15480	0
126	20231114	175400	899116010	15480	15480	15480	15480	0
127	20231114	175300	899116010	15480	15480	15480	15480	0
128	20231114	175200	899116010	15480	15480	15480	15480	0
129	20231114	175100	899116010	15480	15480	15480	15480	0
130	20231114	175000	899116010	15480	15480	15480	15480	0
131	20231114	174900	899116010	15480	15480	15480	15480	0
132	20231114	174800	899116010	15480	15480	15480	15480	0
133	20231114	174700	899116010	15480	15480	15480	15480	0
134	20231114	174600	899116010	15480	15480	15480	15480	0
135	20231114	174500	899116010	15480	15480	15480	15480	0
136	20231114	174400	899116010	15480	15480	15480	15480	0
137	20231114	174300	899116010	15480	15480	15480	15480	0
138	20231114	174200	899116010	15480	15480	15480	15480	0
139	20231114	174100	899116010	15480	15480	15480	15480	0
140	20231114	174000	899116010	15480	15480	15480	15480	0
141	20231114	173900	899116010	15480	15480	15480	15480	0
142	20231114	173800	899116010	15480	15480	15480	15480	0
143	20231114	173700	899116010	15480	15480	15480	15480	0
144	20231114	173600	899116010	15480	15480	15480	15480	0
145	20231114	173500	899116010	15480	15480	15480	15480	0
146	20231114	173400	899116010	15480	15480	15480	15480	0
147	20231114	173300	899116010	15480	15480	15480	15480	0
148	20231114	173200	899116010	15480	15480	15480	15480	0
149	20231114	173100	899116010	15480	15480	15480	15480	0
150	20231114	173000	899116010	15480	15480	15480	15480	0
151	20231114	172900	899116010	15480	15480	15480	15480	0
152	20231114	172800	899116010	15480	15480	15480	15480	340
153	20231114	172700	899116010	15480	15480	15480	15480	0
154	20231114	172600	899116010	15480	15480	15480	15480	0
155	20231114	172500	899116010	15480	15480	15480	15480	0
156	20231114	172400	899116010	15480	15480	15480	15480	0
157	20231114	172300	899116010	15480	15480	15480	15480	0
158	20231114	172200	899116010	15480	15480	15480	15480	0
159	20231114	172100	899116010	15480	15480	15480	15480	0
160	20231114	172000	899116010	15480	15480	15480	15480	0
161	20231114	171900	899116010	15480	15480	15480	15480	0
162	20231114	171800	899116010	15480	15480	15480	15480	0
163	20231114	171700	899116010	15480	15480	15480	15480	0
164	20231114	171600	899116010	15480	15480	15480	15480	0
165	20231114	171500	899116010	15480	15480	15480	15480	0
166	20231114	171400	899116010	15480	15480	15480	15480	0
167	20231114	171300	899116010	15480	15480	15480	15480	0
168	20231114	171200	899116010	15480	15480	15480	15480	0
169	20231114	171100	899116010	15480	15480	15480	15480	0
170	20231114	171000	899116010	15480	15480	15480	15480	0
171	20231114	170900	899116010	15480	15480	15480	15480	0
172	20231114	170800	899116010	15480	15480	15480	15480	0
173	20231114	170700	899116010	15480	15480	15480	15480	0
174	20231114	170600	899116010	15480	15480	15480	15480	0
175	20231114	170500	899116010	15480	15480	15480	15480	0
176	20231114	170400	899116010	15480	15480	15480	15480	0
177	20231114	170300	899116010	15480	15480	15480	15480	0
178	20231114	170200	899116010	15480	15480	15480	15480	0
179	20231114	170100	899116010	15480	15480	15480	15480	0
180	20231114	170000	899116010	15480	15480	15480	15480	0
181	20231114	165900	899116010	15480	15480	15480	15480	0
182	20231114	165800	899116010	15480	15480	15480	15480	340
183	20231114	165700	899116010	15480	15480	15480	15480	0
184	20231114	165600	899116010	15480	15480	15480	15480	0
185	20231114	165500	899116010	15480	15480	15480	15480	0
186	20231114	165400	899116010	15480	15480	15480	15480	0
187	20231114	165300	899116010	15480	15480	15480	15480	0
188	20231114	165200	899116010	15480	15480	15480	15480	0
189	20231114	165100	899116010	15480	15480	15480	15480	0
190	20231114	165000	899116010	15480	15480	15480	15480	0
191	20231114	164900	899116010	15480	15480	15480	15480	0
192	20231114	164800	899116010	15480	15480	15480	15480	0
193	20231114	164700	899116010	15480	15480	15480	15480	0
194	20231114	164600	899116010	15480	15480	15480	15480	0
195	20231114	164500	899116010	15480	15480	15480	15480	0
196	20231114	164400	899116010	15480	15480	15480	15480	0
197	20231114	164300	899116010	15480	15480	15480	15480	0
198	20231114	164200	899116010	15480	15480	15480	15480	0
199	20231114	164100	899116010	15480	15480	15480	15480	0
200	20231114	164000	899116010	15480	15480	15480	15480	0
201	20231114	163900	899116010	15480	15480	15480	15480	0
202	20231114	163800	899116010	15480	15480	15480	15480	0
203	20231114	163700	899116010	15480	15480	15480	15480	0
204	20231114	163600	899116010	15480	15480	15480	15480	0
205	20231114	163500	899116010	15480	15480	15480	15480	0
206	20231114	163400	899116010	15480	15480	15480	15480	0
207	20231114	163300	899116010	15480	15480	15480	15480	0
208	20231114	163200	899116010	15480	15480	15480	15480	0
209	20231114	163100	899116010	15480	15480	15480	15480	0
210	20231114	163000	899116010	15480	15480	15480	15480	0
211	20231114	162900	899116010	15480	15480	15480	15480	0
212	20231114	162800	899116010	15480	15480	15480	15480	340
213	20231114	162700	899116010	15480	15480	15480	15480	0
214	20231114	162600	899116010	15480	15480	15480	15480	0
215	20231114	162500	899116010	15480	15480	15480	15480	0
216	20231114	162400	899116010	15480	15480	15480	15480	0
217	20231114	162300	899116010	15480	15480	15480	15480	0
218	20231114	162200	899116010	15480	15480	15480	15480	0
219	20231114	162100	899116010	15480	15480	15480	15480	0
220	20231114	162000	899116010	15480	15480	15480	15480	0
221	20231114	161900	899116010	15480	15480	15480	15480	0
222	20231114	161800	899116010	15480	15480	15480	15480	0
223	20231114	161700	899116010	15480	15480	15480	15480	0
224	20231114	161600	899116010	15480	15480	15480	15480	0
225	20231114	161500	899116010	15480	15480	15480	15480	0
226	20231114	161400	899116010	15480	15480	15480	15480	0
227	20231114	161300	899116010	15480	15480	15480	15480	0
228	20231114	161200	899116010	15480	15480	15480	15480	0
229	20231114	161100	899116010	15480	15480	15480	15480	0
230	20231114	161000	899116010	15480	15480	15480	15480	0
231	20231114	160900	899116010	15480	15480	15480	15480	0
232	20231114	160800	899116010	15480	15480	15480	15480	0
233	20231114	160700	899116010	15480	15480	15480	15480	0
234	20231114	160600	899116010	15480	15480	15480	15480	0
235	20231114	160500	899116010	15480	15480	15480	15480	0
236	20231114	160400	899116010	15480	15480	15480	15480	0
237	20231114	160300	899116010	15480	15480	15480	15480	0
238	20231114	160200	899116010	15480	15480	15480	15480	0
239	20231114	160100	899116010	15480	15480	15480	15480	0
240	20231114	160000	899116010	15480	15480	15480	15480	0
241	20231114	155900	899116010	15480	15480	15480	15480	0
242	20231114	155800	899116010	15480	15480	15480	15480	340
243	20231114	155700	899116010	15480	15480	15480	15480	0
244	20231114	155600	899116010	15480	15480	15480	15480	0
245	20231114	155500	899116010	15480	15480	15480	15480	0
246	20231114	155400	899116010	15480	15480	15480	15480	0
247	20231114	155300	899116010	15480	15480	15480	15480	0
248	20231114	155200	899116010	15480	15480	15480	15480	0
249	20231114	155100	899116010	15480	15480	15480	15480	0
250	20231114	155000	899116010	15480	15480	15480	15480	0
251	20231114	154900	899116010	15480	15480	15480	15480	0
252	20231114	154800	899116010	15480	15480	15480	15480	0
253	20231114	154700	899116010	15480	15480	15480	15480	0
254	20231114	154600	899116010	15480	15480	15480	15480	0
255	20231114	154500	899116010	15480	15480	15480	15480	0
256	20231114	154400	899116010	15480	15480	15480	15480	0
257	20231114	154300	899116010	15480	15480	15480	15480	0
258	20231114	154200	899116010	15480	15480	15480	15480	0
259	20231114	154100	899116010	15480	15480	15480	15480	0
260	20231114	154000	899116010	15480	15480	15480	15480	0
261	20231114	153900	899116010	15480	15480	15480	15480	0
262	20231114	153800	899116010	15480	15480	15480	15480	0
263	20231114	153700	899116010	15480	15480	15480	15480	0
264	20231114	153600	899116010	15480	15480	15480	15480	0
265	20231114	153500	899116010	15480	15480	15480	15480	0
266	20231114	153400	899116010	15480	15480	15480	15480	0
267	20231114	153300	899116010	15480	15480	15480	15480	0
268	20231114	153200	899116010	15480	15480	15480	15480	0
269	20231114	153100	899116010	15480	15480	15480	15480	0
270	20231114	153000	899116010	15480	15480	15480	15480	340
271	20231114	152900	893852810	15420	15420	15420	15420	0
272	20231114	152800	893852810	15420	15420	15420	15420	0
273	20231114	152700	893852810	15420	15420	15420	15420	0
274	20231114	152600	893852810	15420	15420	15420	15420	0
275	20231114	152500	893852810	15420	15420	15420	15420	0
276	20231114	152400	893852810	15420	15420	15420	15420	0
277	20231114	152300	893852810	15420	15420	15420	15420	0
278	20231114	152200	893852810	15420	15420	15420	15420	0
279	20231114	152100	893852810	15420	15420	15420	15420	0
280	20231114	152000	893852810	15420	15420	15420	15420	0
281	20231114	151900	893852810	15420	15420	15420	15420	6
282	20231114	151800	893760290	15470	15460	15470	15410	141
283	20231114	151700	891585740	15460	15460	15460	15460	26
284	20231114	151600	891183780	15420	15450	15460	15420	112
285	20231114	151500	889455550	15440	15460	15470	15440	741
286	20231114	151400	878003060	15470	15470	15470	15460	80
287	20231114	151300	876766240	15460	15460	15460	15460	256
288	20231114	151200	872808480	15480	15480	15480	15480	13
289	20231114	151100	872607240	15480	15460	15480	15460	287
290	20231114	151000	868170180	15460	15460	15460	15440	270
291	20231114	150900	863996520	15460	15440	15470	15440	593
292	20231114	150800	854835390	15440	15450	15450	15440	207
293	20231114	150700	851637350	15450	15430	15450	15420	335
294	20231114	150600	846471420	15420	15420	15430	15420	1227
295	20231114	150500	827550530	15410	15410	15410	15410	70
296	20231114	150400	826471830	15410	15410	15410	15410	0
297	20231114	150300	826471830	15410	15410	15410	15410	0
298	20231114	150200	826471830	15410	15410	15410	15410	1
299	20231114	150100	826456420	15370	15410	15410	15370	135
300	20231114	150000	824376550	15410	15400	15410	15400	4
301	20231114	145900	824314940	15360	15360	15400	15360	125
302	20231114	145800	822392780	15360	15390	15390	15360	18
303	20231114	145700	822116090	15350	15400	15400	15350	187
304	20231114	145600	819244540	15360	15400	15400	15360	234
305	20231114	145500	815646550	15390	15390	15400	15390	15
306	20231114	145400	815415620	15410	15410	15410	15410	6
307	20231114	145300	815323160	15420	15410	15420	15410	5
308	20231114	145200	815246100	15410	15420	15420	15410	6
309	20231114	145100	815153630	15370	15420	15420	15370	220
310	20231114	145000	811771680	15370	15380	15380	15370	59
311	20231114	144900	810864810	15380	15380	15380	15380	11
312	20231114	144800	810695630	15380	15380	15380	15380	78
313	20231114	144700	809495990	15430	15390	15430	15380	565
314	20231114	144600	800805830	15390	15390	15390	15390	59
315	20231114	144500	799897820	15430	15430	15430	15430	0
316	20231114	144400	799897820	15430	15390	15430	15390	18
317	20231114	144300	799620570	15370	15380	15390	15370	401
318	20231114	144200	793456120	15380	15370	15380	15370	2
319	20231114	144100	793425370	15370	15370	15370	15370	101
320	20231114	144000	791873000	15370	15400	15400	15370	1221
321	20231114	143900	773091650	15440	15440	15440	15440	0
322	20231114	143800	773091650	15440	15440	15440	15440	0
323	20231114	143700	773091650	15440	15440	15440	15440	0
324	20231114	143600	773091650	15440	15440	15440	15440	0
325	20231114	143500	773091650	15440	15400	15440	15400	17
326	20231114	143400	772829640	15410	15400	15410	15400	98
327	20231114	143300	771319910	15400	15400	15400	15380	1129
328	20231114	143200	753943730	15400	15410	15410	15400	55
329	20231114	143100	753096720	15410	15410	15410	15410	0
330	20231114	143000	753096720	15410	15410	15410	15410	1
331	20231114	142900	753081310	15400	15430	15430	15400	1335
332	20231114	142800	732517590	15430	15430	15430	15430	8
333	20231114	142700	732394150	15460	15460	15460	15460	0
334	20231114	142600	732394150	15460	15460	15460	15460	0
335	20231114	142500	732394150	15460	15460	15460	15460	0
336	20231114	142400	732394150	15460	15460	15460	15460	0
337	20231114	142300	732394150	15460	15460	15460	15460	0
338	20231114	142200	732394150	15460	15460	15460	15460	0
339	20231114	142100	732394150	15460	15460	15460	15460	0
340	20231114	142000	732394150	15460	15450	15460	15430	10
341	20231114	141900	732239660	15440	15440	15440	15440	0
342	20231114	141800	732239660	15440	15440	15440	15440	6
343	20231114	141700	732147020	15420	15420	15420	15420	6
344	20231114	141600	732054500	15420	15420	15420	15420	9
345	20231114	141500	731915720	15420	15450	15450	15420	16
346	20231114	141400	731668930	15460	15460	15460	15460	0
347	20231114	141300	731668930	15460	15460	15460	15460	108
348	20231114	141200	729999250	15460	15460	15460	15460	2
349	20231114	141100	729968330	15460	15460	15460	15460	0
350	20231114	141000	729968330	15460	15460	15460	15460	13
351	20231114	140900	729767350	15460	15460	15460	15460	2
352	20231114	140800	729736430	15460	15460	15460	15460	2
353	20231114	140700	729705510	15460	15460	15460	15460	0
354	20231114	140600	729705510	15460	15460	15460	15460	71
355	20231114	140500	728607850	15460	15460	15460	15460	3
356	20231114	140400	728561470	15460	15470	15470	15460	3
357	20231114	140300	728515080	15470	15470	15470	15470	0
358	20231114	140200	728515080	15470	15470	15470	15470	0
359	20231114	140100	728515080	15470	15470	15470	15470	0
360	20231114	140000	728515080	15470	15470	15470	15470	1
361	20231114	135900	728499610	15460	15460	15460	15460	3
362	20231114	135800	728453230	15460	15460	15460	15460	0
363	20231114	135700	728453230	15460	15460	15460	15460	6
364	20231114	135600	728360470	15470	15460	15470	15460	5
365	20231114	135500	728283160	15490	15490	15490	15490	0
366	20231114	135400	728283160	15490	15490	15490	15490	0
367	20231114	135300	728283160	15490	15490	15490	15490	0
368	20231114	135200	728283160	15490	15490	15490	15490	0
369	20231114	135100	728283160	15490	15480	15490	15470	63
370	20231114	135000	727308110	15480	15480	15480	15480	34
371	20231114	134900	726781790	15490	15480	15490	15480	76
372	20231114	134800	725605300	15470	15480	15480	15470	55
373	20231114	134700	724753950	15460	15470	15480	15460	112
374	20231114	134600	723020570	15460	15460	15460	15460	3
375	20231114	134500	722974190	15450	15470	15470	15450	56
376	20231114	134400	722107990	15470	15470	15470	15470	1
377	20231114	134300	722092520	15450	15450	15450	15450	0
378	20231114	134200	722092520	15450	15450	15450	15450	0
379	20231114	134100	722092520	15450	15450	15450	15450	10
380	20231114	134000	721938020	15410	15410	15410	15410	0
381	20231114	133900	721938020	15410	15410	15430	15400	186
382	20231114	133800	719070230	15410	15410	15410	15410	4
383	20231114	133700	719008590	15410	15410	15410	15390	1125
384	20231114	133600	701679980	15410	15420	15420	15410	162
385	20231114	133500	699183380	15410	15410	15410	15410	0
386	20231114	133400	699183380	15410	15410	15410	15410	0
387	20231114	133300	699183380	15410	15410	15410	15410	76
388	20231114	133200	698012220	15410	15420	15420	15410	333
389	20231114	133100	692879250	15420	15470	15470	15420	142
390	20231114	133000	690687950	15470	15470	15470	15470	0
391	20231114	132900	690687950	15470	15470	15470	15470	0
392	20231114	132800	690687950	15470	15470	15470	15470	4
393	20231114	132700	690626070	15480	15480	15480	15480	0
394	20231114	132600	690626070	15480	15480	15480	15480	0
395	20231114	132500	690626070	15480	15480	15480	15480	6
396	20231114	132400	690533190	15470	15470	15470	15470	0
397	20231114	132300	690533190	15470	15470	15470	15470	0
398	20231114	132200	690533190	15470	15470	15470	15470	0
399	20231114	132100	690533190	15470	15470	15470	15470	0
400	20231114	132000	690533190	15470	15470	15470	15470	0
401	20231114	131900	690533190	15470	15470	15470	15470	3
402	20231114	131800	690486780	15440	15440	15440	15440	7
403	20231114	131700	690378700	15440	15490	15490	15440	25
404	20231114	131600	689992440	15430	15430	15430	15430	0
405	20231114	131500	689992440	15430	15430	15430	15430	0
406	20231114	131400	689992440	15430	15430	15430	15430	7
407	20231114	131300	689884430	15500	15500	15500	15500	0
408	20231114	131200	689884430	15500	15430	15500	15430	17
409	20231114	131100	689621450	15430	15430	15430	15430	47
410	20231114	131000	688896240	15430	15430	15430	15430	120
411	20231114	130900	687044640	15430	15430	15430	15430	0
412	20231114	130800	687044640	15430	15490	15490	15410	480
413	20231114	130700	679639800	15490	15490	15490	15490	0
414	20231114	130600	679639800	15490	15490	15490	15490	0
415	20231114	130500	679639800	15490	15490	15490	15490	14
416	20231114	130400	679422940	15490	15530	15530	15490	176
417	20231114	130300	676693580	15510	15510	15510	15510	0
418	20231114	130200	676693580	15510	15510	15510	15510	10
419	20231114	130100	676538480	15520	15520	15520	15520	0
420	20231114	130000	676538480	15520	15520	15520	15520	9
421	20231114	125900	676398800	15500	15500	15500	15500	4
422	20231114	125800	676336800	15530	15530	15530	15530	0
423	20231114	125700	676336800	15530	15530	15530	15530	0
424	20231114	125600	676336800	15530	15530	15530	15530	1
425	20231114	125500	676321270	15520	15520	15520	15520	13
426	20231114	125400	676119510	15520	15520	15520	15520	0
427	20231114	125300	676119510	15520	15520	15520	15520	2
428	20231114	125200	676088470	15520	15520	15520	15520	0
429	20231114	125100	676088470	15520	15520	15520	15520	0
430	20231114	125000	676088470	15520	15500	15530	15500	630
431	20231114	124900	666307730	15530	15530	15530	15530	0
432	20231114	124800	666307730	15530	15530	15530	15530	0
433	20231114	124700	666307730	15530	15530	15530	15530	3
434	20231114	124600	666261140	15530	15530	15530	15530	0
435	20231114	124500	666261140	15530	15520	15530	15500	57
436	20231114	124400	665376140	15530	15530	15530	15530	0
437	20231114	124300	665376140	15530	15530	15530	15530	0
438	20231114	124200	665376140	15530	15500	15530	15500	5
439	20231114	124100	665298610	15530	15530	15530	15530	0
440	20231114	124000	665298610	15530	15530	15530	15530	0
441	20231114	123900	665298610	15530	15500	15530	15500	17
442	20231114	123800	665035080	15500	15500	15530	15500	114
443	20231114	123700	663268050	15500	15500	15500	15500	63
444	20231114	123600	662291550	15530	15530	15530	15530	0
445	20231114	123500	662291550	15530	15530	15530	15530	6
446	20231114	123400	662198370	15530	15530	15530	15530	15
447	20231114	123300	661965420	15490	15480	15490	15480	26
448	20231114	123200	661562780	15480	15480	15480	15480	4
449	20231114	123100	661500860	15480	15480	15480	15480	1
450	20231114	123000	661485380	15480	15480	15480	15480	0
451	20231114	122900	661485380	15480	15480	15480	15480	0
452	20231114	122800	661485380	15480	15480	15480	15480	3
453	20231114	122700	661438940	15480	15480	15480	15480	0
454	20231114	122600	661438940	15480	15470	15480	15470	80
455	20231114	122500	660201180	15460	15460	15460	15460	1
456	20231114	122400	660185720	15410	15430	15450	15410	177
457	20231114	122300	657453110	15400	15400	15400	15400	10
458	20231114	122200	657299110	15400	15390	15400	15390	2
459	20231114	122100	657268320	15390	15390	15390	15390	65
460	20231114	122000	656267970	15440	15440	15440	15440	0
461	20231114	121900	656267970	15440	15440	15440	15440	1
462	20231114	121800	656252530	15390	15390	15440	15390	25
463	20231114	121700	655867730	15390	15400	15440	15390	989
464	20231114	121600	640641020	15440	15400	15440	15400	506
465	20231114	121500	632848580	15400	15400	15400	15400	42
466	20231114	121400	632201780	15440	15440	15440	15440	1
467	20231114	121300	632186340	15410	15410	15410	15410	0
468	20231114	121200	632186340	15410	15430	15430	15410	1036
469	20231114	121100	616208760	15430	15440	15440	15430	138
470	20231114	121000	614078280	15450	15450	15450	15450	18
471	20231114	120900	613800180	15450	15460	15460	15450	235
472	20231114	120800	610167330	15460	15460	15460	15460	10
473	20231114	120700	610012730	15460	15470	15470	15460	80
474	20231114	120600	608775920	15460	15490	15490	15460	519
475	20231114	120500	600744740	15490	15490	15490	15490	1
476	20231114	120400	600729250	15490	15490	15490	15490	3
477	20231114	120300	600682780	15490	15490	15490	15490	3
478	20231114	120200	600636310	15490	15510	15510	15490	15
479	20231114	120100	600403820	15530	15530	15530	15530	0
480	20231114	120000	600403820	15530	15530	15530	15530	4
481	20231114	115900	600341700	15540	15540	15540	15540	0
482	20231114	115800	600341700	15540	15530	15540	15530	4
483	20231114	115700	600279570	15490	15490	15490	15490	0
484	20231114	115600	600279570	15490	15490	15490	15490	0
485	20231114	115500	600279570	15490	15480	15540	15480	15
486	20231114	115400	600046730	15480	15480	15480	15480	0
487	20231114	115300	600046730	15480	15480	15480	15480	0
488	20231114	115200	600046730	15480	15480	15480	15480	4
489	20231114	115100	599984810	15550	15550	15550	15550	0
490	20231114	115000	599984810	15550	15510	15550	15510	3
491	20231114	114900	599938240	15510	15510	15510	15510	0
492	20231114	114800	599938240	15510	15510	15510	15510	0
493	20231114	114700	599938240	15510	15510	15510	15510	5
494	20231114	114600	599860690	15480	15550	15550	15480	444
495	20231114	114500	592979500	15500	15500	15500	15500	4
496	20231114	114400	592917500	15550	15550	15550	15550	0
497	20231114	114300	592917500	15550	15550	15550	15500	9
498	20231114	114200	592777900	15510	15510	15510	15510	85
499	20231114	114100	591459550	15510	15510	15510	15510	0
500	20231114	114000	591459550	15510	15510	15510	15510	3
501	20231114	113900	591413020	15560	15560	15560	15560	0
502	20231114	113800	591413020	15560	15560	15560	15560	0
503	20231114	113700	591413020	15560	15550	15560	15550	18
504	20231114	113600	591132960	15510	15550	15550	15510	346
505	20231114	113500	585753660	15550	15560	15560	15510	5
506	20231114	113400	585675970	15510	15540	15560	15510	73
507	20231114	113300	584543430	15510	15530	15540	15510	69
508	20231114	113200	583471920	15510	15510	15520	15510	13
509	20231114	113100	583270200	15510	15510	15510	15510	2
510	20231114	113000	583239180	15520	15510	15520	15510	3
511	20231114	112900	583192640	15480	15500	15500	15480	220
512	20231114	112800	579783730	15500	15500	15500	15500	66
513	20231114	112700	578760730	15520	15520	15520	15520	0
514	20231114	112600	578760730	15520	15490	15520	15480	51
515	20231114	112500	577970770	15490	15490	15490	15490	7
516	20231114	112400	577862340	15530	15530	15530	15530	0
517	20231114	112300	577862340	15530	15530	15530	15530	1
518	20231114	112200	577846810	15500	15500	15500	15500	5
519	20231114	112100	577769310	15530	15490	15530	15490	107
520	20231114	112000	576111840	15490	15490	15490	15490	10
521	20231114	111900	575956940	15540	15530	15540	15530	4
522	20231114	111800	575894810	15470	15500	15500	15470	727
523	20231114	111700	564638630	15500	15540	15540	15500	26
524	20231114	111600	564235100	15540	15540	15540	15540	1
525	20231114	111500	564219560	15570	15530	15570	15530	51
526	20231114	111400	563427490	15580	15530	15580	15530	39
527	20231114	111300	562821390	15580	15580	15580	15580	1
528	20231114	111200	562805810	15530	15530	15530	15530	4
529	20231114	111100	562743690	15590	15600	15600	15590	3
530	20231114	111000	562696910	15530	15570	15570	15530	642
531	20231114	110900	552703570	15610	15610	15610	15610	0
532	20231114	110800	552703570	15610	15610	15610	15610	0
533	20231114	110700	552703570	15610	15610	15610	15610	0
534	20231114	110600	552703570	15610	15580	15610	15570	31
535	20231114	110500	552220840	15610	15610	15610	15610	0
536	20231114	110400	552220840	15610	15610	15610	15610	0
537	20231114	110300	552220840	15610	15610	15610	15610	0
538	20231114	110200	552220840	15610	15610	15610	15610	0
539	20231114	110100	552220840	15610	15610	15610	15610	1
540	20231114	110000	552205230	15610	15610	15610	15610	0
541	20231114	105900	552205230	15610	15610	15610	15610	0
542	20231114	105800	552205230	15610	15610	15610	15610	335
543	20231114	105700	546975880	15620	15620	15620	15620	4
544	20231114	105600	546913400	15620	15620	15620	15620	0
545	20231114	105500	546913400	15620	15580	15620	15550	209
546	20231114	105400	543663310	15620	15620	15620	15620	1
547	20231114	105300	543647690	15570	15570	15570	15570	7
548	20231114	105200	543538700	15640	15640	15640	15640	2
549	20231114	105100	543507420	15640	15560	15640	15560	138
550	20231114	105000	541359940	15600	15640	15640	15600	280
551	20231114	104900	536991900	15640	15650	15650	15640	6
552	20231114	104800	536898050	15690	15690	15690	15690	0
553	20231114	104700	536898050	15690	15690	15690	15690	8
554	20231114	104600	536772530	15690	15690	15690	15690	0
555	20231114	104500	536772530	15690	15640	15690	15560	119
556	20231114	104400	534912240	15690	15690	15690	15690	0
557	20231114	104300	534912240	15690	15690	15690	15690	10
558	20231114	104200	534755340	15690	15690	15690	15690	26
559	20231114	104100	534347400	15620	15690	15690	15620	291
560	20231114	104000	529783220	15750	15740	15750	15740	25
561	20231114	103900	529389650	15740	15710	15740	15710	428
562	20231114	103800	522660880	15700	15690	15700	15690	488
563	20231114	103700	515001600	15690	15690	15690	15690	0
564	20231114	103600	515001600	15690	15690	15690	15690	0
565	20231114	103500	515001600	15690	15680	15690	15680	14
566	20231114	103400	514782020	15680	15680	15680	15680	5
567	20231114	103300	514703620	15660	15660	15660	15660	74
568	20231114	103200	513544780	15660	15660	15660	15660	0
569	20231114	103100	513544780	15660	15660	15660	15650	29
570	20231114	103000	513090650	15690	15690	15690	15660	73
571	20231114	102900	511945480	15700	15680	15700	15680	3
572	20231114	102800	511898420	15680	15700	15700	15680	4
573	20231114	102700	511835680	15680	15680	15680	15630	8
574	20231114	102600	511710290	15700	15690	15700	15690	5
575	20231114	102500	511631830	15700	15700	15700	15700	27
576	20231114	102400	511207930	15700	15680	15700	15680	6
577	20231114	102300	511113830	15720	15720	15720	15720	0
578	20231114	102200	511113830	15720	15720	15720	15720	105
579	20231114	102100	509463230	15730	15700	15730	15700	1119
580	20231114	102000	491869790	15720	15700	15720	15700	787
581	20231114	101900	479513790	15700	15640	15700	15640	1212
582	20231114	101800	460505450	15640	15610	15640	15610	762
583	20231114	101700	448602380	15610	15600	15610	15600	419
584	20231114	101600	442062930	15600	15590	15600	15560	39
585	20231114	101500	441455270	15590	15580	15590	15560	145
586	20231114	101400	439198860	15590	15590	15590	15590	2
587	20231114	101300	439167680	15600	15590	15600	15590	103
588	20231114	101200	437561040	15590	15590	15590	15590	1
589	20231114	101100	437545450	15560	15540	15560	15540	555
590	20231114	101000	428910590	15490	15490	15490	15490	1
591	20231114	100900	428895100	15550	15550	15550	15550	46
592	20231114	100800	428179800	15550	15550	15550	15550	200
593	20231114	100700	425069800	15550	15550	15550	15550	186
594	20231114	100600	422177500	15550	15510	15550	15500	334
595	20231114	100500	416984350	15560	15560	15560	15560	26
596	20231114	100400	416579790	15560	15560	15580	15560	26
597	20231114	100300	416175110	15560	15560	15560	15560	5
598	20231114	100200	416097310	15500	15500	15500	15500	50
599	20231114	100100	415322310	15600	15600	15600	15600	1
600	20231114	100000	415306710	15500	15570	15570	15500	1000
601	20231114	095900	399784500	15620	15620	15620	15620	27
602	20231114	095800	399362760	15650	15650	15650	15650	129
603	20231114	095700	397343910	15650	15620	15680	15620	229
604	20231114	095600	393760950	15600	15590	15630	15590	485
605	20231114	095500	386194350	15580	15600	15600	15580	217
606	20231114	095400	382810450	15600	15570	15600	15570	1920
607	20231114	095300	352890730	15570	15550	15570	15550	390
608	20231114	095200	346818520	15560	15530	15560	15530	645
609	20231114	095100	336790300	15530	15520	15530	15520	490
610	20231114	095000	329180610	15520	15500	15520	15500	228
611	20231114	094900	325643350	15500	15490	15500	15480	178
612	20231114	094800	322884880	15500	15500	15500	15500	0
613	20231114	094700	322884880	15500	15500	15500	15500	100
614	20231114	094600	321334880	15500	15500	15500	15500	5
615	20231114	094500	321257380	15500	15500	15500	15500	1
616	20231114	094400	321241880	15430	15500	15500	15430	185
617	20231114	094300	318381380	15500	15500	15510	15500	172
618	20231114	094200	315714810	15500	15500	15500	15500	1
619	20231114	094100	315699310	15500	15500	15500	15500	0
620	20231114	094000	315699310	15500	15490	15500	15490	138
621	20231114	093900	313560810	15490	15490	15490	15490	0
622	20231114	093800	313560810	15490	15480	15490	15480	1019
623	20231114	093700	297778570	15470	15470	15470	15470	6
624	20231114	093600	297685750	15460	15470	15470	15460	226
625	20231114	093500	294190540	15470	15450	15470	15450	11
626	20231114	093400	294020570	15450	15470	15480	15450	114
627	20231114	093300	292258490	15450	15480	15480	15390	156
628	20231114	093200	289855000	15470	15480	15480	15470	60
629	20231114	093100	288926790	15480	15370	15480	15370	2222
630	20231114	093000	254652420	15400	15390	15400	15370	208
631	20231114	092900	251451300	15390	15390	15390	15390	1
632	20231114	092800	251435910	15360	15360	15390	15360	465
633	20231114	092700	244293480	15360	15360	15390	15360	604
634	20231114	092600	235015980	15390	15360	15390	15360	2
635	20231114	092500	234985230	15400	15360	15400	15360	137
636	20231114	092400	232876510	15360	15380	15400	15360	233
637	20231114	092300	229289580	15390	15340	15390	15340	3800
638	20231114	092200	170890040	15350	15300	15350	15300	67
639	20231114	092100	169864890	15300	15350	15360	15300	338
640	20231114	092000	164676680	15350	15310	15350	15310	501
641	20231114	091900	156994180	15330	15330	15330	15330	20
642	20231114	091800	156687580	15340	15340	15340	15310	106
643	20231114	091700	155064560	15330	15290	15330	15290	275
644	20231114	091600	150852660	15320	15310	15320	15260	372
645	20231114	091500	145173330	15340	15300	15340	15260	413
646	20231114	091400	138860350	15350	15340	15350	15340	5
647	20231114	091300	138783610	15350	15350	15350	15350	1
648	20231114	091200	138768260	15360	15350	15360	15350	6
649	20231114	091100	138676130	15300	15360	15360	15300	20
650	20231114	091000	138369300	15360	15360	15360	15360	5
651	20231114	090900	138292500	15360	15350	15360	15350	421
652	20231114	090800	131830140	15350	15360	15360	15350	175
653	20231114	090700	129142830	15370	15360	15390	15360	1415
654	20231114	090600	107392930	15360	15350	15370	15350	263
655	20231114	090500	103353930	15350	15320	15350	15300	368
656	20231114	090400	97714820	15320	15330	15330	15290	359
657	20231114	090300	92212110	15290	15310	15310	15290	114
658	20231114	090200	90467190	15310	15330	15380	15310	3317
659	20231114	090100	39575150	15300	15150	15320	15150	2032
660	20231114	090000	8561040	15150	15050	15150	15050	568