KissMeData/443250/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212000	547976870	12490	12490	12490	12490	836
3	20231116	211900	547976870	12490	12490	12490	12490	0
4	20231116	211800	547976870	12490	12490	12490	12490	0
5	20231116	211700	547976870	12490	12490	12490	12490	0
6	20231116	211600	547976870	12490	12490	12490	12490	0
7	20231116	211500	547976870	12490	12490	12490	12490	0
8	20231116	211400	547976870	12490	12490	12490	12490	0
9	20231116	211300	547976870	12490	12490	12490	12490	0
10	20231116	211200	547976870	12490	12490	12490	12490	0
11	20231116	211100	547976870	12490	12490	12490	12490	0
12	20231116	211000	547976870	12490	12490	12490	12490	0
13	20231116	210900	547976870	12490	12490	12490	12490	0
14	20231116	210800	547976870	12490	12490	12490	12490	0
15	20231116	210700	547976870	12490	12490	12490	12490	0
16	20231116	210600	547976870	12490	12490	12490	12490	0
17	20231116	210500	547976870	12490	12490	12490	12490	0
18	20231116	210400	547976870	12490	12490	12490	12490	0
19	20231116	210300	547976870	12490	12490	12490	12490	0
20	20231116	210200	547976870	12490	12490	12490	12490	0
21	20231116	210100	547976870	12490	12490	12490	12490	0
22	20231116	210000	547976870	12490	12490	12490	12490	0
23	20231116	205900	547976870	12490	12490	12490	12490	0
24	20231116	205800	547976870	12490	12490	12490	12490	0
25	20231116	205700	547976870	12490	12490	12490	12490	0
26	20231116	205600	547976870	12490	12490	12490	12490	0
27	20231116	205500	547976870	12490	12490	12490	12490	0
28	20231116	205400	547976870	12490	12490	12490	12490	0
29	20231116	205300	547976870	12490	12490	12490	12490	0
30	20231116	205200	547976870	12490	12490	12490	12490	0
31	20231116	205100	547976870	12490	12490	12490	12490	0
32	20231116	205000	547976870	12490	12490	12490	12490	836
33	20231116	204900	547976870	12490	12490	12490	12490	0
34	20231116	204800	547976870	12490	12490	12490	12490	0
35	20231116	204700	547976870	12490	12490	12490	12490	0
36	20231116	204600	547976870	12490	12490	12490	12490	0
37	20231116	204500	547976870	12490	12490	12490	12490	0
38	20231116	204400	547976870	12490	12490	12490	12490	0
39	20231116	204300	547976870	12490	12490	12490	12490	0
40	20231116	204200	547976870	12490	12490	12490	12490	0
41	20231116	204100	547976870	12490	12490	12490	12490	0
42	20231116	204000	547976870	12490	12490	12490	12490	0
43	20231116	203900	547976870	12490	12490	12490	12490	0
44	20231116	203800	547976870	12490	12490	12490	12490	0
45	20231116	203700	547976870	12490	12490	12490	12490	0
46	20231116	203600	547976870	12490	12490	12490	12490	0
47	20231116	203500	547976870	12490	12490	12490	12490	0
48	20231116	203400	547976870	12490	12490	12490	12490	0
49	20231116	203300	547976870	12490	12490	12490	12490	0
50	20231116	203200	547976870	12490	12490	12490	12490	0
51	20231116	203100	547976870	12490	12490	12490	12490	0
52	20231116	203000	547976870	12490	12490	12490	12490	0
53	20231116	202900	547976870	12490	12490	12490	12490	0
54	20231116	202800	547976870	12490	12490	12490	12490	0
55	20231116	202700	547976870	12490	12490	12490	12490	0
56	20231116	202600	547976870	12490	12490	12490	12490	0
57	20231116	202500	547976870	12490	12490	12490	12490	0
58	20231116	202400	547976870	12490	12490	12490	12490	0
59	20231116	202300	547976870	12490	12490	12490	12490	0
60	20231116	202200	547976870	12490	12490	12490	12490	0
61	20231116	202100	547976870	12490	12490	12490	12490	0
62	20231116	202000	547976870	12490	12490	12490	12490	836
63	20231116	201900	547976870	12490	12490	12490	12490	0
64	20231116	201800	547976870	12490	12490	12490	12490	0
65	20231116	201700	547976870	12490	12490	12490	12490	0
66	20231116	201600	547976870	12490	12490	12490	12490	0
67	20231116	201500	547976870	12490	12490	12490	12490	0
68	20231116	201400	547976870	12490	12490	12490	12490	0
69	20231116	201300	547976870	12490	12490	12490	12490	0
70	20231116	201200	547976870	12490	12490	12490	12490	0
71	20231116	201100	547976870	12490	12490	12490	12490	0
72	20231116	201000	547976870	12490	12490	12490	12490	0
73	20231116	200900	547976870	12490	12490	12490	12490	0
74	20231116	200800	547976870	12490	12490	12490	12490	0
75	20231116	200700	547976870	12490	12490	12490	12490	0
76	20231116	200600	547976870	12490	12490	12490	12490	0
77	20231116	200500	547976870	12490	12490	12490	12490	0
78	20231116	200400	547976870	12490	12490	12490	12490	0
79	20231116	200300	547976870	12490	12490	12490	12490	0
80	20231116	200200	547976870	12490	12490	12490	12490	0
81	20231116	200100	547976870	12490	12490	12490	12490	0
82	20231116	200000	547976870	12490	12490	12490	12490	0
83	20231116	195900	547976870	12490	12490	12490	12490	0
84	20231116	195800	547976870	12490	12490	12490	12490	0
85	20231116	195700	547976870	12490	12490	12490	12490	0
86	20231116	195600	547976870	12490	12490	12490	12490	0
87	20231116	195500	547976870	12490	12490	12490	12490	0
88	20231116	195400	547976870	12490	12490	12490	12490	0
89	20231116	195300	547976870	12490	12490	12490	12490	0
90	20231116	195200	547976870	12490	12490	12490	12490	0
91	20231116	195100	547976870	12490	12490	12490	12490	0
92	20231116	195000	547976870	12490	12490	12490	12490	836
93	20231116	194900	547976870	12490	12490	12490	12490	0
94	20231116	194800	547976870	12490	12490	12490	12490	0
95	20231116	194700	547976870	12490	12490	12490	12490	0
96	20231116	194600	547976870	12490	12490	12490	12490	0
97	20231116	194500	547976870	12490	12490	12490	12490	0
98	20231116	194400	547976870	12490	12490	12490	12490	0
99	20231116	194300	547976870	12490	12490	12490	12490	0
100	20231116	194200	547976870	12490	12490	12490	12490	0
101	20231116	194100	547976870	12490	12490	12490	12490	0
102	20231116	194000	547976870	12490	12490	12490	12490	0
103	20231116	193900	547976870	12490	12490	12490	12490	0
104	20231116	193800	547976870	12490	12490	12490	12490	0
105	20231116	193700	547976870	12490	12490	12490	12490	0
106	20231116	193600	547976870	12490	12490	12490	12490	0
107	20231116	193500	547976870	12490	12490	12490	12490	0
108	20231116	193400	547976870	12490	12490	12490	12490	0
109	20231116	193300	547976870	12490	12490	12490	12490	0
110	20231116	193200	547976870	12490	12490	12490	12490	0
111	20231116	193100	547976870	12490	12490	12490	12490	0
112	20231116	193000	547976870	12490	12490	12490	12490	0
113	20231116	192900	547976870	12490	12490	12490	12490	0
114	20231116	192800	547976870	12490	12490	12490	12490	0
115	20231116	192700	547976870	12490	12490	12490	12490	0
116	20231116	192600	547976870	12490	12490	12490	12490	0
117	20231116	192500	547976870	12490	12490	12490	12490	0
118	20231116	192400	547976870	12490	12490	12490	12490	0
119	20231116	192300	547976870	12490	12490	12490	12490	0
120	20231116	192200	547976870	12490	12490	12490	12490	0
121	20231116	192100	547976870	12490	12490	12490	12490	0
122	20231116	192000	547976870	12490	12490	12490	12490	836
123	20231116	191900	547976870	12490	12490	12490	12490	0
124	20231116	191800	547976870	12490	12490	12490	12490	0
125	20231116	191700	547976870	12490	12490	12490	12490	0
126	20231116	191600	547976870	12490	12490	12490	12490	0
127	20231116	191500	547976870	12490	12490	12490	12490	0
128	20231116	191400	547976870	12490	12490	12490	12490	0
129	20231116	191300	547976870	12490	12490	12490	12490	0
130	20231116	191200	547976870	12490	12490	12490	12490	0
131	20231116	191100	547976870	12490	12490	12490	12490	0
132	20231116	191000	547976870	12490	12490	12490	12490	0
133	20231116	190900	547976870	12490	12490	12490	12490	0
134	20231116	190800	547976870	12490	12490	12490	12490	0
135	20231116	190700	547976870	12490	12490	12490	12490	0
136	20231116	190600	547976870	12490	12490	12490	12490	0
137	20231116	190500	547976870	12490	12490	12490	12490	0
138	20231116	190400	547976870	12490	12490	12490	12490	0
139	20231116	190300	547976870	12490	12490	12490	12490	0
140	20231116	190200	547976870	12490	12490	12490	12490	0
141	20231116	190100	547976870	12490	12490	12490	12490	0
142	20231116	190000	547976870	12490	12490	12490	12490	0
143	20231116	185900	547976870	12490	12490	12490	12490	0
144	20231116	185800	547976870	12490	12490	12490	12490	0
145	20231116	185700	547976870	12490	12490	12490	12490	0
146	20231116	185600	547976870	12490	12490	12490	12490	0
147	20231116	185500	547976870	12490	12490	12490	12490	0
148	20231116	185400	547976870	12490	12490	12490	12490	0
149	20231116	185300	547976870	12490	12490	12490	12490	0
150	20231116	185200	547976870	12490	12490	12490	12490	0
151	20231116	185100	547976870	12490	12490	12490	12490	0
152	20231116	185000	547976870	12490	12490	12490	12490	836
153	20231116	184900	547976870	12490	12490	12490	12490	0
154	20231116	184800	547976870	12490	12490	12490	12490	0
155	20231116	184700	547976870	12490	12490	12490	12490	0
156	20231116	184600	547976870	12490	12490	12490	12490	0
157	20231116	184500	547976870	12490	12490	12490	12490	0
158	20231116	184400	547976870	12490	12490	12490	12490	0
159	20231116	184300	547976870	12490	12490	12490	12490	0
160	20231116	184200	547976870	12490	12490	12490	12490	0
161	20231116	184100	547976870	12490	12490	12490	12490	0
162	20231116	184000	547976870	12490	12490	12490	12490	0
163	20231116	183900	547976870	12490	12490	12490	12490	0
164	20231116	183800	547976870	12490	12490	12490	12490	0
165	20231116	183700	547976870	12490	12490	12490	12490	0
166	20231116	183600	547976870	12490	12490	12490	12490	0
167	20231116	183500	547976870	12490	12490	12490	12490	0
168	20231116	183400	547976870	12490	12490	12490	12490	0
169	20231116	183300	547976870	12490	12490	12490	12490	0
170	20231116	183200	547976870	12490	12490	12490	12490	0
171	20231116	183100	547976870	12490	12490	12490	12490	0
172	20231116	183000	547976870	12490	12490	12490	12490	0
173	20231116	182900	547976870	12490	12490	12490	12490	0
174	20231116	182800	547976870	12490	12490	12490	12490	0
175	20231116	182700	547976870	12490	12490	12490	12490	0
176	20231116	182600	547976870	12490	12490	12490	12490	0
177	20231116	182500	547976870	12490	12490	12490	12490	0
178	20231116	182400	547976870	12490	12490	12490	12490	0
179	20231116	182300	547976870	12490	12490	12490	12490	0
180	20231116	182200	547976870	12490	12490	12490	12490	0
181	20231116	182100	547976870	12490	12490	12490	12490	0
182	20231116	182000	547976870	12490	12490	12490	12490	836
183	20231116	181900	547976870	12490	12490	12490	12490	0
184	20231116	181800	547976870	12490	12490	12490	12490	0
185	20231116	181700	547976870	12490	12490	12490	12490	0
186	20231116	181600	547976870	12490	12490	12490	12490	0
187	20231116	181500	547976870	12490	12490	12490	12490	0
188	20231116	181400	547976870	12490	12490	12490	12490	0
189	20231116	181300	547976870	12490	12490	12490	12490	0
190	20231116	181200	547976870	12490	12490	12490	12490	0
191	20231116	181100	547976870	12490	12490	12490	12490	0
192	20231116	181000	547976870	12490	12490	12490	12490	0
193	20231116	180900	547976870	12490	12490	12490	12490	0
194	20231116	180800	547976870	12490	12490	12490	12490	0
195	20231116	180700	547976870	12490	12490	12490	12490	0
196	20231116	180600	547976870	12490	12490	12490	12490	0
197	20231116	180500	547976870	12490	12490	12490	12490	0
198	20231116	180400	547976870	12490	12490	12490	12490	0
199	20231116	180300	547976870	12490	12490	12490	12490	0
200	20231116	180200	547976870	12490	12490	12490	12490	0
201	20231116	180100	547976870	12490	12490	12490	12490	0
202	20231116	180000	547976870	12490	12490	12490	12490	0
203	20231116	175900	547976870	12490	12490	12490	12490	0
204	20231116	175800	547976870	12490	12490	12490	12490	0
205	20231116	175700	547976870	12490	12490	12490	12490	0
206	20231116	175600	547976870	12490	12490	12490	12490	0
207	20231116	175500	547976870	12490	12490	12490	12490	0
208	20231116	175400	547976870	12490	12490	12490	12490	0
209	20231116	175300	547976870	12490	12490	12490	12490	0
210	20231116	175200	547976870	12490	12490	12490	12490	0
211	20231116	175100	547976870	12490	12490	12490	12490	0
212	20231116	175000	547976870	12490	12490	12490	12490	836
213	20231116	174900	547976870	12490	12490	12490	12490	0
214	20231116	174800	547976870	12490	12490	12490	12490	0
215	20231116	174700	547976870	12490	12490	12490	12490	0
216	20231116	174600	547976870	12490	12490	12490	12490	0
217	20231116	174500	547976870	12490	12490	12490	12490	0
218	20231116	174400	547976870	12490	12490	12490	12490	0
219	20231116	174300	547976870	12490	12490	12490	12490	0
220	20231116	174200	547976870	12490	12490	12490	12490	0
221	20231116	174100	547976870	12490	12490	12490	12490	0
222	20231116	174000	547976870	12490	12490	12490	12490	0
223	20231116	173900	547976870	12490	12490	12490	12490	0
224	20231116	173800	547976870	12490	12490	12490	12490	0
225	20231116	173700	547976870	12490	12490	12490	12490	0
226	20231116	173600	547976870	12490	12490	12490	12490	0
227	20231116	173500	547976870	12490	12490	12490	12490	0
228	20231116	173400	547976870	12490	12490	12490	12490	0
229	20231116	173300	547976870	12490	12490	12490	12490	0
230	20231116	173200	547976870	12490	12490	12490	12490	0
231	20231116	173100	547976870	12490	12490	12490	12490	0
232	20231116	173000	547976870	12490	12490	12490	12490	0
233	20231116	172900	547976870	12490	12490	12490	12490	0
234	20231116	172800	547976870	12490	12490	12490	12490	0
235	20231116	172700	547976870	12490	12490	12490	12490	0
236	20231116	172600	547976870	12490	12490	12490	12490	0
237	20231116	172500	547976870	12490	12490	12490	12490	0
238	20231116	172400	547976870	12490	12490	12490	12490	0
239	20231116	172300	547976870	12490	12490	12490	12490	0
240	20231116	172200	547976870	12490	12490	12490	12490	0
241	20231116	172100	547976870	12490	12490	12490	12490	0
242	20231116	172000	547976870	12490	12490	12490	12490	836
243	20231116	171900	547976870	12490	12490	12490	12490	0
244	20231116	171800	547976870	12490	12490	12490	12490	0
245	20231116	171700	547976870	12490	12490	12490	12490	0
246	20231116	171600	547976870	12490	12490	12490	12490	0
247	20231116	171500	547976870	12490	12490	12490	12490	0
248	20231116	171400	547976870	12490	12490	12490	12490	0
249	20231116	171300	547976870	12490	12490	12490	12490	0
250	20231116	171200	547976870	12490	12490	12490	12490	0
251	20231116	171100	547976870	12490	12490	12490	12490	0
252	20231116	171000	547976870	12490	12490	12490	12490	0
253	20231116	170900	547976870	12490	12490	12490	12490	0
254	20231116	170800	547976870	12490	12490	12490	12490	0
255	20231116	170700	547976870	12490	12490	12490	12490	0
256	20231116	170600	547976870	12490	12490	12490	12490	0
257	20231116	170500	547976870	12490	12490	12490	12490	0
258	20231116	170400	547976870	12490	12490	12490	12490	0
259	20231116	170300	547976870	12490	12490	12490	12490	0
260	20231116	170200	547976870	12490	12490	12490	12490	0
261	20231116	170100	547976870	12490	12490	12490	12490	0
262	20231116	170000	547976870	12490	12490	12490	12490	0
263	20231116	165900	547976870	12490	12490	12490	12490	0
264	20231116	165800	547976870	12490	12490	12490	12490	0
265	20231116	165700	547976870	12490	12490	12490	12490	0
266	20231116	165600	547976870	12490	12490	12490	12490	0
267	20231116	165500	547976870	12490	12490	12490	12490	0
268	20231116	165400	547976870	12490	12490	12490	12490	0
269	20231116	165300	547976870	12490	12490	12490	12490	0
270	20231116	165200	547976870	12490	12490	12490	12490	0
271	20231116	165100	547976870	12490	12490	12490	12490	0
272	20231116	165000	547976870	12490	12490	12490	12490	836
273	20231116	164900	547976870	12490	12490	12490	12490	0
274	20231116	164800	547976870	12490	12490	12490	12490	0
275	20231116	164700	547976870	12490	12490	12490	12490	0
276	20231116	164600	547976870	12490	12490	12490	12490	0
277	20231116	164500	547976870	12490	12490	12490	12490	0
278	20231116	164400	547976870	12490	12490	12490	12490	0
279	20231116	164300	547976870	12490	12490	12490	12490	0
280	20231116	164200	547976870	12490	12490	12490	12490	0
281	20231116	164100	547976870	12490	12490	12490	12490	0
282	20231116	164000	547976870	12490	12490	12490	12490	0
283	20231116	163900	547976870	12490	12490	12490	12490	0
284	20231116	163800	547976870	12490	12490	12490	12490	0
285	20231116	163700	547976870	12490	12490	12490	12490	0
286	20231116	163600	547976870	12490	12490	12490	12490	0
287	20231116	163500	547976870	12490	12490	12490	12490	0
288	20231116	163400	547976870	12490	12490	12490	12490	0
289	20231116	163300	547976870	12490	12490	12490	12490	0
290	20231116	163200	547976870	12490	12490	12490	12490	0
291	20231116	163100	547976870	12490	12490	12490	12490	0
292	20231116	163000	547976870	12490	12490	12490	12490	836
293	20231116	162900	537535230	12380	12380	12380	12380	0
294	20231116	162800	537535230	12380	12380	12380	12380	0
295	20231116	162700	537535230	12380	12380	12380	12380	0
296	20231116	162600	537535230	12380	12380	12380	12380	0
297	20231116	162500	537535230	12380	12380	12380	12380	0
298	20231116	162400	537535230	12380	12380	12380	12380	0
299	20231116	162300	537535230	12380	12380	12380	12380	0
300	20231116	162200	537535230	12380	12380	12380	12380	0
301	20231116	162100	537535230	12380	12380	12380	12380	0
302	20231116	162000	537535230	12380	12380	12380	12380	0
303	20231116	161900	537535230	12380	12380	12380	12380	0
304	20231116	161800	537535230	12380	12380	12380	12380	25
305	20231116	161700	537225730	12380	12380	12380	12380	13
306	20231116	161600	537064790	12380	12380	12380	12380	84
307	20231116	161500	536024870	12380	12410	12410	12380	572
308	20231116	161400	528932870	12410	12410	12410	12410	0
309	20231116	161300	528932870	12410	12410	12410	12410	17
310	20231116	161200	528721900	12410	12410	12410	12410	0
311	20231116	161100	528721900	12410	12410	12410	12410	1
312	20231116	161000	528709490	12410	12420	12420	12410	19
313	20231116	160900	528473690	12410	12410	12410	12410	0
314	20231116	160800	528473690	12410	12410	12410	12410	16
315	20231116	160700	528275130	12400	12400	12400	12400	0
316	20231116	160600	528275130	12400	12400	12400	12400	0
317	20231116	160500	528275130	12400	12460	12460	12400	10
318	20231116	160400	528151070	12400	12400	12400	12400	0
319	20231116	160300	528151070	12400	12400	12400	12400	35
320	20231116	160200	527717070	12400	12400	12400	12400	31
321	20231116	160100	527332670	12400	12400	12400	12400	0
322	20231116	160000	527332670	12400	12400	12400	12400	10
323	20231116	155900	527208670	12400	12400	12400	12400	0
324	20231116	155800	527208670	12400	12400	12400	12400	13
325	20231116	155700	527047470	12400	12400	12400	12400	0
326	20231116	155600	527047470	12400	12400	12400	12400	11
327	20231116	155500	526911070	12400	12400	12400	12400	49
328	20231116	155400	526303470	12400	12400	12400	12400	0
329	20231116	155300	526303470	12400	12400	12400	12400	12
330	20231116	155200	526154670	12400	12400	12400	12400	0
331	20231116	155100	526154670	12400	12400	12400	12400	12
332	20231116	155000	526005870	12400	12400	12400	12400	0
333	20231116	154900	526005870	12400	12400	12400	12400	10
334	20231116	154800	525881870	12400	12400	12400	12400	15
335	20231116	154700	525695870	12400	12400	12400	12400	5
336	20231116	154600	525633870	12400	12400	12400	12400	9
337	20231116	154500	525522270	12400	12400	12400	12400	0
338	20231116	154400	525522270	12400	12400	12400	12400	12
339	20231116	154300	525373470	12390	12390	12390	12390	13
340	20231116	154200	525212400	12400	12400	12400	12400	1
341	20231116	154100	525200000	12390	12390	12390	12390	20
342	20231116	154000	524952200	12400	12400	12400	12400	1
343	20231116	153900	524939800	12400	12400	12400	12400	21
344	20231116	153800	524679400	12400	12400	12400	12400	0
345	20231116	153700	524679400	12400	12400	12400	12400	0
346	20231116	153600	524679400	12400	12400	12400	12400	49
347	20231116	153500	524071800	12400	12400	12400	12400	0
348	20231116	153400	524071800	12400	12400	12400	12400	265
349	20231116	153300	520785800	12400	12400	12400	12400	0
350	20231116	153200	520785800	12400	12400	12400	12400	0
351	20231116	153100	520785800	12400	12400	12400	12400	12
352	20231116	153000	520637000	12400	12400	12400	12400	57
353	20231116	152900	519930200	12400	12400	12460	12400	44
354	20231116	152800	519384540	12450	12450	12450	12450	0
355	20231116	152700	519384540	12450	12450	12450	12450	40
356	20231116	152600	518886540	12400	12400	12400	12400	108
357	20231116	152500	517547340	12400	12400	12400	12400	0
358	20231116	152400	517547340	12400	12400	12400	12400	15
359	20231116	152300	517361340	12400	12400	12400	12400	0
360	20231116	152200	517361340	12400	12400	12400	12400	105
361	20231116	152100	516059340	12410	12410	12410	12410	200
362	20231116	152000	513577340	12410	12410	12410	12410	800
363	20231116	151900	503649340	12400	12420	12420	12400	2576
364	20231116	151800	471665020	12450	12430	12450	12420	330
365	20231116	151700	467562070	12420	12420	12420	12420	35
366	20231116	151600	467127370	12440	12440	12440	12440	83
367	20231116	151500	466094850	12420	12440	12440	12420	1105
368	20231116	151400	452366860	12440	12440	12440	12440	182
369	20231116	151300	450102780	12440	12440	12440	12440	50
370	20231116	151200	449480780	12450	12450	12450	12450	18
371	20231116	151100	449256680	12450	12450	12450	12450	0
372	20231116	151000	449256680	12450	12450	12450	12450	12
373	20231116	150900	449107280	12450	12450	12450	12450	0
374	20231116	150800	449107280	12450	12450	12450	12450	0
375	20231116	150700	449107280	12450	12450	12450	12450	12
376	20231116	150600	448957880	12450	12450	12450	12450	0
377	20231116	150500	448957880	12450	12440	12450	12440	64
378	20231116	150400	448161220	12440	12440	12440	12440	0
379	20231116	150300	448161220	12440	12440	12440	12440	0
380	20231116	150200	448161220	12440	12440	12440	12440	10
381	20231116	150100	448036820	12440	12440	12440	12440	5
382	20231116	150000	447974620	12440	12440	12440	12440	58
383	20231116	145900	447253100	12440	12440	12440	12440	26
384	20231116	145800	446929660	12430	12430	12430	12430	7
385	20231116	145700	446842650	12430	12430	12430	12430	12
386	20231116	145600	446693490	12430	12440	12440	12430	26
387	20231116	145500	446370060	12440	12430	12440	12430	22
388	20231116	145400	446096500	12430	12430	12430	12430	0
389	20231116	145300	446096500	12430	12430	12430	12430	13
390	20231116	145200	445934910	12440	12440	12440	12440	0
391	20231116	145100	445934910	12440	12440	12440	12440	6
392	20231116	145000	445860270	12440	12440	12440	12440	25
393	20231116	144900	445549270	12440	12440	12440	12440	57
394	20231116	144800	444840190	12430	12430	12430	12430	26
395	20231116	144700	444517010	12440	12440	12440	12440	2
396	20231116	144600	444492130	12440	12440	12440	12440	5
397	20231116	144500	444429930	12440	12440	12440	12440	3
398	20231116	144400	444392610	12430	12430	12430	12430	0
399	20231116	144300	444392610	12430	12430	12430	12420	27
400	20231116	144200	444057110	12430	12430	12430	12430	5
401	20231116	144100	443994960	12430	12430	12430	12430	60
402	20231116	144000	443249160	12430	12430	12430	12430	13
403	20231116	143900	443087570	12430	12430	12430	12430	0
404	20231116	143800	443087570	12430	12430	12470	12430	262
405	20231116	143700	439826590	12430	12430	12430	12430	104
406	20231116	143600	438533870	12430	12440	12450	12430	1014
407	20231116	143500	425923290	12440	12440	12440	12440	0
408	20231116	143400	425923290	12440	12440	12440	12440	0
409	20231116	143300	425923290	12440	12440	12440	12440	12
410	20231116	143200	425774010	12440	12440	12440	12440	0
411	20231116	143100	425774010	12440	12440	12440	12440	76
412	20231116	143000	424828570	12440	12440	12440	12440	0
413	20231116	142900	424828570	12440	12440	12440	12440	132
414	20231116	142800	423186490	12440	12440	12490	12440	153
415	20231116	142700	421283120	12440	12440	12440	12440	3
416	20231116	142600	421245800	12440	12440	12440	12440	13
417	20231116	142500	421084080	12440	12440	12440	12440	0
418	20231116	142400	421084080	12440	12440	12440	12440	0
419	20231116	142300	421084080	12440	12450	12450	12440	32
420	20231116	142200	420685950	12450	12450	12450	12450	5
421	20231116	142100	420623700	12440	12430	12440	12430	126
422	20231116	142000	419056530	12440	12440	12440	12440	4
423	20231116	141900	419006770	12440	12430	12440	12430	22
424	20231116	141800	418733230	12430	12430	12430	12430	0
425	20231116	141700	418733230	12430	12430	12430	12430	14
426	20231116	141600	418559210	12430	12440	12440	12430	28
427	20231116	141500	418211160	12440	12440	12440	12440	0
428	20231116	141400	418211160	12440	12430	12440	12430	84
429	20231116	141300	417166400	12430	12430	12430	12430	7
430	20231116	141200	417079390	12430	12430	12430	12430	11
431	20231116	141100	416942660	12430	12430	12430	12430	129
432	20231116	141000	415339190	12430	12430	12430	12430	57
433	20231116	140900	414630680	12430	12430	12430	12430	113
434	20231116	140800	413226090	12430	12430	12430	12430	0
435	20231116	140700	413226090	12430	12430	12430	12430	2
436	20231116	140600	413201230	12430	12430	12430	12430	70
437	20231116	140500	412331130	12430	12430	12430	12430	16
438	20231116	140400	412132250	12420	12420	12420	12420	77
439	20231116	140300	411175910	12430	12430	12430	12430	505
440	20231116	140200	404898760	12420	12420	12420	12420	14
441	20231116	140100	404724880	12420	12420	12420	12420	33
442	20231116	140000	404315020	12420	12420	12420	12420	12
443	20231116	135900	404165980	12420	12420	12420	12420	24
444	20231116	135800	403867900	12430	12420	12430	12420	17
445	20231116	135700	403656640	12420	12420	12420	12420	56
446	20231116	135600	402961120	12430	12430	12430	12430	0
447	20231116	135500	402961120	12430	12430	12430	12430	30
448	20231116	135400	402588220	12430	12430	12430	12430	15
449	20231116	135300	402401770	12420	12420	12420	12420	0
450	20231116	135200	402401770	12420	12420	12420	12420	12
451	20231116	135100	402252730	12420	12420	12420	12420	0
452	20231116	135000	402252730	12420	12420	12420	12420	0
453	20231116	134900	402252730	12420	12420	12420	12420	15
454	20231116	134800	402066430	12430	12430	12430	12430	45
455	20231116	134700	401507080	12430	12430	12430	12430	153
456	20231116	134600	399605290	12440	12440	12440	12440	4
457	20231116	134500	399555530	12430	12430	12430	12430	70
458	20231116	134400	398685430	12440	12440	12440	12440	33
459	20231116	134300	398274910	12450	12450	12450	12450	3
460	20231116	134200	398237560	12440	12440	12440	12440	13
461	20231116	134100	398075840	12440	12440	12440	12440	3
462	20231116	134000	398038520	12440	12450	12450	12440	8
463	20231116	133900	397938990	12440	12440	12440	12440	43
464	20231116	133800	397404070	12440	12440	12440	12440	6
465	20231116	133700	397329430	12440	12440	12440	12440	3
466	20231116	133600	397292110	12440	12440	12440	12440	0
467	20231116	133500	397292110	12440	12440	12440	12440	25
468	20231116	133400	396981110	12440	12450	12450	12440	177
469	20231116	133300	394777870	12450	12460	12460	12450	32
470	20231116	133200	394379420	12460	12450	12460	12450	13
471	20231116	133100	394217540	12450	12450	12450	12450	0
472	20231116	133000	394217540	12450	12470	12470	12450	35
473	20231116	132900	393781360	12500	12500	12500	12500	0
474	20231116	132800	393781360	12500	12500	12500	12500	0
475	20231116	132700	393781360	12500	12500	12500	12500	2
476	20231116	132600	393756360	12500	12500	12500	12500	90
477	20231116	132500	392631360	12500	12500	12500	12500	0
478	20231116	132400	392631360	12500	12490	12500	12490	21
479	20231116	132300	392368930	12500	12490	12500	12440	23
480	20231116	132200	392082580	12490	12490	12490	12490	49
481	20231116	132100	391470570	12490	12490	12490	12490	19
482	20231116	132000	391233260	12500	12500	12500	12500	0
483	20231116	131900	391233260	12500	12500	12500	12500	0
484	20231116	131800	391233260	12500	12500	12500	12500	10
485	20231116	131700	391108260	12500	12500	12500	12500	411
486	20231116	131600	385970760	12500	12500	12500	12500	90
487	20231116	131500	384845760	12500	12500	12500	12500	75
488	20231116	131400	383908260	12500	12440	12500	12440	26
489	20231116	131300	383584760	12440	12450	12450	12440	200
490	20231116	131200	381096660	12500	12500	12500	12500	0
491	20231116	131100	381096660	12500	12500	12500	12500	0
492	20231116	131000	381096660	12500	12500	12500	12500	0
493	20231116	130900	381096660	12500	12500	12500	12500	0
494	20231116	130800	381096660	12500	12500	12500	12500	0
495	20231116	130700	381096660	12500	12500	12500	12500	0
496	20231116	130600	381096660	12500	12500	12500	12500	0
497	20231116	130500	381096660	12500	12500	12500	12500	1
498	20231116	130400	381084160	12430	12430	12430	12430	0
499	20231116	130300	381084160	12430	12430	12430	12430	18
500	20231116	130200	380860420	12420	12420	12420	12420	0
501	20231116	130100	380860420	12420	12420	12420	12420	0
502	20231116	130000	380860420	12420	12420	12420	12420	0
503	20231116	125900	380860420	12420	12480	12480	12420	716
504	20231116	125800	371955610	12480	12500	12500	12480	35
505	20231116	125700	371518790	12510	12510	12510	12510	149
506	20231116	125600	369654800	12510	12510	12510	12510	13
507	20231116	125500	369492170	12510	12510	12510	12510	20
508	20231116	125400	369241970	12520	12510	12520	12510	422
509	20231116	125300	363962740	12520	12520	12520	12520	17
510	20231116	125200	363749900	12520	12520	12520	12520	39
511	20231116	125100	363261620	12510	12510	12510	12510	0
512	20231116	125000	363261620	12510	12510	12510	12510	0
513	20231116	124900	363261620	12510	12520	12520	12510	34
514	20231116	124800	362836020	12550	12550	12550	12550	7
515	20231116	124700	362748170	12520	12520	12520	12520	2
516	20231116	124600	362723130	12510	12510	12510	12510	0
517	20231116	124500	362723130	12510	12510	12510	12510	0
518	20231116	124400	362723130	12510	12510	12510	12510	0
519	20231116	124300	362723130	12510	12510	12510	12510	2
520	20231116	124200	362698110	12550	12550	12550	12550	3
521	20231116	124100	362660460	12550	12550	12560	12550	261
522	20231116	124000	359382910	12550	12560	12560	12550	36
523	20231116	123900	358930790	12560	12550	12560	12550	94
524	20231116	123800	357750980	12560	12560	12560	12560	0
525	20231116	123700	357750980	12560	12560	12560	12560	0
526	20231116	123600	357750980	12560	12560	12560	12560	50
527	20231116	123500	357122980	12550	12550	12550	12550	4
528	20231116	123400	357072780	12510	12510	12510	12510	0
529	20231116	123300	357072780	12510	12510	12510	12510	5
530	20231116	123200	357010230	12520	12510	12520	12510	81
531	20231116	123100	355996160	12510	12510	12510	12510	5
532	20231116	123000	355933610	12510	12510	12510	12510	50
533	20231116	122900	355308110	12510	12510	12510	12510	0
534	20231116	122800	355308110	12510	12510	12510	12510	1
535	20231116	122700	355295600	12510	12470	12510	12470	11
536	20231116	122600	355158350	12470	12470	12470	12470	0
537	20231116	122500	355158350	12470	12470	12470	12470	1
538	20231116	122400	355145880	12460	12460	12460	12460	0
539	20231116	122300	355145880	12460	12460	12460	12460	0
540	20231116	122200	355145880	12460	12460	12460	12460	0
541	20231116	122100	355145880	12460	12500	12500	12460	277
542	20231116	122000	351689720	12500	12500	12500	12490	171
543	20231116	121900	349553740	12490	12500	12500	12490	5
544	20231116	121800	349491260	12500	12500	12500	12500	101
545	20231116	121700	348228760	12520	12520	12520	12520	0
546	20231116	121600	348228760	12520	12510	12520	12510	3
547	20231116	121500	348191210	12500	12500	12500	12490	102
548	20231116	121400	346916230	12540	12540	12540	12540	0
549	20231116	121300	346916230	12540	12510	12540	12510	5
550	20231116	121200	346853600	12500	12500	12500	12500	3
551	20231116	121100	346816100	12560	12560	12560	12560	1
552	20231116	121000	346803540	12550	12550	12550	12550	0
553	20231116	120900	346803540	12550	12550	12550	12550	1
554	20231116	120800	346790990	12550	12560	12560	12550	14
555	20231116	120700	346615280	12580	12590	12590	12580	1012
556	20231116	120600	333884070	12590	12590	12590	12590	15
557	20231116	120500	333695220	12590	12590	12590	12590	234
558	20231116	120400	330749160	12600	12600	12600	12600	0
559	20231116	120300	330749160	12600	12600	12600	12600	0
560	20231116	120200	330749160	12600	12600	12600	12600	2
561	20231116	120100	330723960	12600	12560	12600	12560	656
562	20231116	120000	322473340	12500	12560	12560	12500	24
563	20231116	115900	322173270	12500	12500	12500	12500	36
564	20231116	115800	321723270	12490	12480	12500	12480	11
565	20231116	115700	321585880	12480	12490	12490	12470	128
566	20231116	115600	319988770	12490	12490	12490	12490	2
567	20231116	115500	319963790	12480	12480	12480	12480	0
568	20231116	115400	319963790	12480	12480	12480	12480	0
569	20231116	115300	319963790	12480	12480	12480	12480	0
570	20231116	115200	319963790	12480	12480	12480	12480	0
571	20231116	115100	319963790	12480	12480	12480	12480	81
572	20231116	115000	318952910	12480	12480	12480	12480	2
573	20231116	114900	318927950	12490	12490	12490	12490	0
574	20231116	114800	318927950	12490	12490	12490	12490	2
575	20231116	114700	318902970	12480	12480	12480	12480	3
576	20231116	114600	318865530	12470	12470	12470	12470	74
577	20231116	114500	317942750	12470	12470	12470	12470	1
578	20231116	114400	317930280	12480	12480	12480	12480	1
579	20231116	114300	317917800	12470	12470	12470	12470	0
580	20231116	114200	317917800	12470	12470	12470	12470	0
581	20231116	114100	317917800	12470	12470	12470	12470	0
582	20231116	114000	317917800	12470	12470	12470	12470	0
583	20231116	113900	317917800	12470	12480	12480	12470	35
584	20231116	113800	317481250	12470	12470	12470	12470	6
585	20231116	113700	317406430	12500	12500	12500	12470	864
586	20231116	113600	306632110	12470	12470	12470	12470	0
587	20231116	113500	306632110	12470	12480	12480	12470	85
588	20231116	113400	305572050	12460	12570	12570	12460	780
589	20231116	113300	295846830	12610	12610	12610	12610	0
590	20231116	113200	295846830	12610	12610	12610	12610	0
591	20231116	113100	295846830	12610	12610	12610	12610	0
592	20231116	113000	295846830	12610	12610	12610	12610	19
593	20231116	112900	295607240	12640	12620	12640	12620	88
594	20231116	112800	294495120	12610	12610	12610	12610	12
595	20231116	112700	294343800	12610	12550	12610	12550	13
596	20231116	112600	294180050	12550	12550	12550	12550	1
597	20231116	112500	294167500	12620	12590	12620	12590	590
598	20231116	112400	286726420	12590	12550	12590	12550	562
599	20231116	112300	279665300	12550	12550	12550	12550	17
600	20231116	112200	279451950	12460	12440	12460	12440	316
601	20231116	112100	275516810	12420	12420	12420	12420	6
602	20231116	112000	275442290	12420	12420	12420	12420	2
603	20231116	111900	275417450	12400	12400	12400	12400	0
604	20231116	111800	275417450	12400	12400	12400	12400	3
605	20231116	111700	275380250	12400	12390	12400	12390	16
606	20231116	111600	275181880	12390	12380	12390	12380	321
607	20231116	111500	271204730	12380	12380	12380	12380	108
608	20231116	111400	269867690	12370	12390	12390	12370	743
609	20231116	111300	260670030	12380	12380	12380	12380	0
610	20231116	111200	260670030	12380	12390	12390	12380	864
611	20231116	111100	249970470	12390	12390	12390	12390	0
612	20231116	111000	249970470	12390	12400	12400	12390	765
613	20231116	110900	240491660	12460	12470	12470	12390	894
614	20231116	110800	229360570	12470	12480	12480	12470	325
615	20231116	110700	225307560	12480	12500	12500	12480	149
616	20231116	110600	223447490	12500	12500	12500	12500	0
617	20231116	110500	223447490	12500	12500	12500	12500	6
618	20231116	110400	223372490	12480	12480	12480	12480	0
619	20231116	110300	223372490	12480	12500	12500	12470	310
620	20231116	110200	219503390	12520	12500	12520	12500	644
621	20231116	110100	211440530	12520	12520	12520	12520	0
622	20231116	110000	211440530	12520	12490	12520	12490	70
623	20231116	105900	210564730	12480	12480	12480	12480	0
624	20231116	105800	210564730	12480	12490	12490	12480	211
625	20231116	105700	207929980	12490	12520	12520	12490	80
626	20231116	105600	206929270	12520	12530	12530	12520	164
627	20231116	105500	204874580	12540	12540	12540	12540	170
628	20231116	105400	202742780	12540	12550	12550	12540	21
629	20231116	105300	202479390	12550	12550	12550	12550	0
630	20231116	105200	202479390	12550	12560	12560	12550	55
631	20231116	105100	201788640	12550	12570	12570	12550	1945
632	20231116	105000	177378360	12570	12550	12570	12550	50
633	20231116	104900	176750360	12550	12550	12550	12550	1409
634	20231116	104800	159067410	12550	12550	12550	12550	0
635	20231116	104700	159067410	12550	12550	12550	12550	8
636	20231116	104600	158967010	12560	12560	12560	12560	10
637	20231116	104500	158841410	12570	12500	12570	12500	55
638	20231116	104400	158153410	12500	12500	12500	12500	5
639	20231116	104300	158090910	12470	12480	12480	12470	10
640	20231116	104200	157966170	12480	12510	12510	12480	3
641	20231116	104100	157928670	12470	12470	12470	12470	0
642	20231116	104000	157928670	12470	12470	12470	12470	0
643	20231116	103900	157928670	12470	12470	12470	12470	61
644	20231116	103800	157168000	12460	12460	12460	12460	0
645	20231116	103700	157168000	12460	12540	12540	12460	404
646	20231116	103600	152116160	12540	12540	12540	12540	100
647	20231116	103500	150862160	12540	12540	12540	12540	20
648	20231116	103400	150611360	12540	12560	12560	12540	880
649	20231116	103300	139573310	12600	12600	12600	12600	3
650	20231116	103200	139535510	12610	12600	12610	12600	113
651	20231116	103100	138111690	12560	12560	12560	12560	2
652	20231116	103000	138086570	12560	12640	12640	12560	95
653	20231116	102900	136892840	12590	12580	12590	12580	57
654	20231116	102800	136175630	12590	12650	12650	12590	764
655	20231116	102700	126551440	12690	12690	12690	12690	260
656	20231116	102600	123252040	12690	12600	12690	12600	673
657	20231116	102500	114759330	12600	12550	12600	12550	513
658	20231116	102400	108299380	12550	12540	12550	12540	94
659	20231116	102300	107120280	12540	12520	12540	12520	101
660	20231116	102200	105855420	12520	12540	12610	12520	123
661	20231116	102100	104313260	12630	12460	12640	12460	398
662	20231116	102000	99328960	12460	12460	12460	12460	3
663	20231116	101900	99291580	12430	12430	12430	12430	185
664	20231116	101800	96992030	12430	12400	12430	12400	218
665	20231116	101700	94284610	12350	12350	12350	12350	3
666	20231116	101600	94247560	12350	12350	12350	12350	570
667	20231116	101500	87208060	12350	12350	12350	12350	71
668	20231116	101400	86331210	12350	12350	12350	12350	19
669	20231116	101300	86096560	12340	12350	12350	12340	394
670	20231116	101200	81231900	12340	12380	12390	12340	236
671	20231116	101100	78310670	12310	12340	12340	12310	465
672	20231116	101000	72585230	12400	12360	12400	12360	92
673	20231116	100900	71447110	12300	12300	12320	12300	314
674	20231116	100800	67583250	12380	12340	12380	12300	50
675	20231116	100700	66967760	12430	12340	12440	12340	54
676	20231116	100600	66296710	12300	12340	12340	12300	332
677	20231116	100500	62200030	12330	12240	12330	12230	2599
678	20231116	100400	30260210	12230	12330	12330	12230	781
679	20231116	100300	20661650	12340	12380	12380	12340	326
680	20231116	100200	16634620	12380	12430	12430	12360	433
681	20231116	100100	11273710	12450	12450	12450	12450	97
682	20231116	100000	10066060	12500	12540	12560	12500	803