KissMeData/262260/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204900	976895190	13090	13090	13090	13090	1135
3	20231117	204800	976895190	13090	13090	13090	13090	0
4	20231117	204700	976895190	13090	13090	13090	13090	0
5	20231117	204600	976895190	13090	13090	13090	13090	0
6	20231117	204500	976895190	13090	13090	13090	13090	0
7	20231117	204400	976895190	13090	13090	13090	13090	0
8	20231117	204300	976895190	13090	13090	13090	13090	0
9	20231117	204200	976895190	13090	13090	13090	13090	0
10	20231117	204100	976895190	13090	13090	13090	13090	0
11	20231117	204000	976895190	13090	13090	13090	13090	0
12	20231117	203900	976895190	13090	13090	13090	13090	0
13	20231117	203800	976895190	13090	13090	13090	13090	0
14	20231117	203700	976895190	13090	13090	13090	13090	0
15	20231117	203600	976895190	13090	13090	13090	13090	0
16	20231117	203500	976895190	13090	13090	13090	13090	0
17	20231117	203400	976895190	13090	13090	13090	13090	0
18	20231117	203300	976895190	13090	13090	13090	13090	0
19	20231117	203200	976895190	13090	13090	13090	13090	0
20	20231117	203100	976895190	13090	13090	13090	13090	0
21	20231117	203000	976895190	13090	13090	13090	13090	0
22	20231117	202900	976895190	13090	13090	13090	13090	0
23	20231117	202800	976895190	13090	13090	13090	13090	0
24	20231117	202700	976895190	13090	13090	13090	13090	0
25	20231117	202600	976895190	13090	13090	13090	13090	0
26	20231117	202500	976895190	13090	13090	13090	13090	0
27	20231117	202400	976895190	13090	13090	13090	13090	0
28	20231117	202300	976895190	13090	13090	13090	13090	0
29	20231117	202200	976895190	13090	13090	13090	13090	0
30	20231117	202100	976895190	13090	13090	13090	13090	0
31	20231117	202000	976895190	13090	13090	13090	13090	0
32	20231117	201900	976895190	13090	13090	13090	13090	1135
33	20231117	201800	976895190	13090	13090	13090	13090	0
34	20231117	201700	976895190	13090	13090	13090	13090	0
35	20231117	201600	976895190	13090	13090	13090	13090	0
36	20231117	201500	976895190	13090	13090	13090	13090	0
37	20231117	201400	976895190	13090	13090	13090	13090	0
38	20231117	201300	976895190	13090	13090	13090	13090	0
39	20231117	201200	976895190	13090	13090	13090	13090	0
40	20231117	201100	976895190	13090	13090	13090	13090	0
41	20231117	201000	976895190	13090	13090	13090	13090	0
42	20231117	200900	976895190	13090	13090	13090	13090	0
43	20231117	200800	976895190	13090	13090	13090	13090	0
44	20231117	200700	976895190	13090	13090	13090	13090	0
45	20231117	200600	976895190	13090	13090	13090	13090	0
46	20231117	200500	976895190	13090	13090	13090	13090	0
47	20231117	200400	976895190	13090	13090	13090	13090	0
48	20231117	200300	976895190	13090	13090	13090	13090	0
49	20231117	200200	976895190	13090	13090	13090	13090	0
50	20231117	200100	976895190	13090	13090	13090	13090	0
51	20231117	200000	976895190	13090	13090	13090	13090	0
52	20231117	195900	976895190	13090	13090	13090	13090	0
53	20231117	195800	976895190	13090	13090	13090	13090	0
54	20231117	195700	976895190	13090	13090	13090	13090	0
55	20231117	195600	976895190	13090	13090	13090	13090	0
56	20231117	195500	976895190	13090	13090	13090	13090	0
57	20231117	195400	976895190	13090	13090	13090	13090	0
58	20231117	195300	976895190	13090	13090	13090	13090	0
59	20231117	195200	976895190	13090	13090	13090	13090	0
60	20231117	195100	976895190	13090	13090	13090	13090	0
61	20231117	195000	976895190	13090	13090	13090	13090	0
62	20231117	194900	976895190	13090	13090	13090	13090	1135
63	20231117	194800	976895190	13090	13090	13090	13090	0
64	20231117	194700	976895190	13090	13090	13090	13090	0
65	20231117	194600	976895190	13090	13090	13090	13090	0
66	20231117	194500	976895190	13090	13090	13090	13090	0
67	20231117	194400	976895190	13090	13090	13090	13090	0
68	20231117	194300	976895190	13090	13090	13090	13090	0
69	20231117	194200	976895190	13090	13090	13090	13090	0
70	20231117	194100	976895190	13090	13090	13090	13090	0
71	20231117	194000	976895190	13090	13090	13090	13090	0
72	20231117	193900	976895190	13090	13090	13090	13090	0
73	20231117	193800	976895190	13090	13090	13090	13090	0
74	20231117	193700	976895190	13090	13090	13090	13090	0
75	20231117	193600	976895190	13090	13090	13090	13090	0
76	20231117	193500	976895190	13090	13090	13090	13090	0
77	20231117	193400	976895190	13090	13090	13090	13090	0
78	20231117	193300	976895190	13090	13090	13090	13090	0
79	20231117	193200	976895190	13090	13090	13090	13090	0
80	20231117	193100	976895190	13090	13090	13090	13090	0
81	20231117	193000	976895190	13090	13090	13090	13090	0
82	20231117	192900	976895190	13090	13090	13090	13090	0
83	20231117	192800	976895190	13090	13090	13090	13090	0
84	20231117	192700	976895190	13090	13090	13090	13090	0
85	20231117	192600	976895190	13090	13090	13090	13090	0
86	20231117	192500	976895190	13090	13090	13090	13090	0
87	20231117	192400	976895190	13090	13090	13090	13090	0
88	20231117	192300	976895190	13090	13090	13090	13090	0
89	20231117	192200	976895190	13090	13090	13090	13090	0
90	20231117	192100	976895190	13090	13090	13090	13090	0
91	20231117	192000	976895190	13090	13090	13090	13090	0
92	20231117	191900	976895190	13090	13090	13090	13090	1135
93	20231117	191800	976895190	13090	13090	13090	13090	0
94	20231117	191700	976895190	13090	13090	13090	13090	0
95	20231117	191600	976895190	13090	13090	13090	13090	0
96	20231117	191500	976895190	13090	13090	13090	13090	0
97	20231117	191400	976895190	13090	13090	13090	13090	0
98	20231117	191300	976895190	13090	13090	13090	13090	0
99	20231117	191200	976895190	13090	13090	13090	13090	0
100	20231117	191100	976895190	13090	13090	13090	13090	0
101	20231117	191000	976895190	13090	13090	13090	13090	0
102	20231117	190900	976895190	13090	13090	13090	13090	0
103	20231117	190800	976895190	13090	13090	13090	13090	0
104	20231117	190700	976895190	13090	13090	13090	13090	0
105	20231117	190600	976895190	13090	13090	13090	13090	0
106	20231117	190500	976895190	13090	13090	13090	13090	0
107	20231117	190400	976895190	13090	13090	13090	13090	0
108	20231117	190300	976895190	13090	13090	13090	13090	0
109	20231117	190200	976895190	13090	13090	13090	13090	0
110	20231117	190100	976895190	13090	13090	13090	13090	0
111	20231117	190000	976895190	13090	13090	13090	13090	0
112	20231117	185900	976895190	13090	13090	13090	13090	0
113	20231117	185800	976895190	13090	13090	13090	13090	0
114	20231117	185700	976895190	13090	13090	13090	13090	0
115	20231117	185600	976895190	13090	13090	13090	13090	0
116	20231117	185500	976895190	13090	13090	13090	13090	0
117	20231117	185400	976895190	13090	13090	13090	13090	0
118	20231117	185300	976895190	13090	13090	13090	13090	0
119	20231117	185200	976895190	13090	13090	13090	13090	0
120	20231117	185100	976895190	13090	13090	13090	13090	0
121	20231117	185000	976895190	13090	13090	13090	13090	0
122	20231117	184900	976895190	13090	13090	13090	13090	1135
123	20231117	184800	976895190	13090	13090	13090	13090	0
124	20231117	184700	976895190	13090	13090	13090	13090	0
125	20231117	184600	976895190	13090	13090	13090	13090	0
126	20231117	184500	976895190	13090	13090	13090	13090	0
127	20231117	184400	976895190	13090	13090	13090	13090	0
128	20231117	184300	976895190	13090	13090	13090	13090	0
129	20231117	184200	976895190	13090	13090	13090	13090	0
130	20231117	184100	976895190	13090	13090	13090	13090	0
131	20231117	184000	976895190	13090	13090	13090	13090	0
132	20231117	183900	976895190	13090	13090	13090	13090	0
133	20231117	183800	976895190	13090	13090	13090	13090	0
134	20231117	183700	976895190	13090	13090	13090	13090	0
135	20231117	183600	976895190	13090	13090	13090	13090	0
136	20231117	183500	976895190	13090	13090	13090	13090	0
137	20231117	183400	976895190	13090	13090	13090	13090	0
138	20231117	183300	976895190	13090	13090	13090	13090	0
139	20231117	183200	976895190	13090	13090	13090	13090	0
140	20231117	183100	976895190	13090	13090	13090	13090	0
141	20231117	183000	976895190	13090	13090	13090	13090	0
142	20231117	182900	976895190	13090	13090	13090	13090	0
143	20231117	182800	976895190	13090	13090	13090	13090	0
144	20231117	182700	976895190	13090	13090	13090	13090	0
145	20231117	182600	976895190	13090	13090	13090	13090	0
146	20231117	182500	976895190	13090	13090	13090	13090	0
147	20231117	182400	976895190	13090	13090	13090	13090	0
148	20231117	182300	976895190	13090	13090	13090	13090	0
149	20231117	182200	976895190	13090	13090	13090	13090	0
150	20231117	182100	976895190	13090	13090	13090	13090	0
151	20231117	182000	976895190	13090	13090	13090	13090	0
152	20231117	181900	976895190	13090	13090	13090	13090	1135
153	20231117	181800	976895190	13090	13090	13090	13090	0
154	20231117	181700	976895190	13090	13090	13090	13090	0
155	20231117	181600	976895190	13090	13090	13090	13090	0
156	20231117	181500	976895190	13090	13090	13090	13090	0
157	20231117	181400	976895190	13090	13090	13090	13090	0
158	20231117	181300	976895190	13090	13090	13090	13090	0
159	20231117	181200	976895190	13090	13090	13090	13090	0
160	20231117	181100	976895190	13090	13090	13090	13090	0
161	20231117	181000	976895190	13090	13090	13090	13090	0
162	20231117	180900	976895190	13090	13090	13090	13090	0
163	20231117	180800	976895190	13090	13090	13090	13090	0
164	20231117	180700	976895190	13090	13090	13090	13090	0
165	20231117	180600	976895190	13090	13090	13090	13090	0
166	20231117	180500	976895190	13090	13090	13090	13090	0
167	20231117	180400	976895190	13090	13090	13090	13090	0
168	20231117	180300	976895190	13090	13090	13090	13090	0
169	20231117	180200	976895190	13090	13090	13090	13090	0
170	20231117	180100	976895190	13090	13090	13090	13090	0
171	20231117	180000	976895190	13090	13090	13090	13090	0
172	20231117	175900	976895190	13090	13090	13090	13090	0
173	20231117	175800	976895190	13090	13090	13090	13090	0
174	20231117	175700	976895190	13090	13090	13090	13090	0
175	20231117	175600	976895190	13090	13090	13090	13090	0
176	20231117	175500	976895190	13090	13090	13090	13090	0
177	20231117	175400	976895190	13090	13090	13090	13090	0
178	20231117	175300	976895190	13090	13090	13090	13090	0
179	20231117	175200	976895190	13090	13090	13090	13090	0
180	20231117	175100	976895190	13090	13090	13090	13090	0
181	20231117	175000	976895190	13090	13090	13090	13090	0
182	20231117	174900	976895190	13090	13090	13090	13090	1135
183	20231117	174800	976895190	13090	13090	13090	13090	0
184	20231117	174700	976895190	13090	13090	13090	13090	0
185	20231117	174600	976895190	13090	13090	13090	13090	0
186	20231117	174500	976895190	13090	13090	13090	13090	0
187	20231117	174400	976895190	13090	13090	13090	13090	0
188	20231117	174300	976895190	13090	13090	13090	13090	0
189	20231117	174200	976895190	13090	13090	13090	13090	0
190	20231117	174100	976895190	13090	13090	13090	13090	0
191	20231117	174000	976895190	13090	13090	13090	13090	0
192	20231117	173900	976895190	13090	13090	13090	13090	0
193	20231117	173800	976895190	13090	13090	13090	13090	0
194	20231117	173700	976895190	13090	13090	13090	13090	0
195	20231117	173600	976895190	13090	13090	13090	13090	0
196	20231117	173500	976895190	13090	13090	13090	13090	0
197	20231117	173400	976895190	13090	13090	13090	13090	0
198	20231117	173300	976895190	13090	13090	13090	13090	0
199	20231117	173200	976895190	13090	13090	13090	13090	0
200	20231117	173100	976895190	13090	13090	13090	13090	0
201	20231117	173000	976895190	13090	13090	13090	13090	0
202	20231117	172900	976895190	13090	13090	13090	13090	0
203	20231117	172800	976895190	13090	13090	13090	13090	0
204	20231117	172700	976895190	13090	13090	13090	13090	0
205	20231117	172600	976895190	13090	13090	13090	13090	0
206	20231117	172500	976895190	13090	13090	13090	13090	0
207	20231117	172400	976895190	13090	13090	13090	13090	0
208	20231117	172300	976895190	13090	13090	13090	13090	0
209	20231117	172200	976895190	13090	13090	13090	13090	0
210	20231117	172100	976895190	13090	13090	13090	13090	0
211	20231117	172000	976895190	13090	13090	13090	13090	0
212	20231117	171900	976895190	13090	13090	13090	13090	1135
213	20231117	171800	976895190	13090	13090	13090	13090	0
214	20231117	171700	976895190	13090	13090	13090	13090	0
215	20231117	171600	976895190	13090	13090	13090	13090	0
216	20231117	171500	976895190	13090	13090	13090	13090	0
217	20231117	171400	976895190	13090	13090	13090	13090	0
218	20231117	171300	976895190	13090	13090	13090	13090	0
219	20231117	171200	976895190	13090	13090	13090	13090	0
220	20231117	171100	976895190	13090	13090	13090	13090	0
221	20231117	171000	976895190	13090	13090	13090	13090	0
222	20231117	170900	976895190	13090	13090	13090	13090	0
223	20231117	170800	976895190	13090	13090	13090	13090	0
224	20231117	170700	976895190	13090	13090	13090	13090	0
225	20231117	170600	976895190	13090	13090	13090	13090	0
226	20231117	170500	976895190	13090	13090	13090	13090	0
227	20231117	170400	976895190	13090	13090	13090	13090	0
228	20231117	170300	976895190	13090	13090	13090	13090	0
229	20231117	170200	976895190	13090	13090	13090	13090	0
230	20231117	170100	976895190	13090	13090	13090	13090	0
231	20231117	170000	976895190	13090	13090	13090	13090	0
232	20231117	165900	976895190	13090	13090	13090	13090	0
233	20231117	165800	976895190	13090	13090	13090	13090	0
234	20231117	165700	976895190	13090	13090	13090	13090	0
235	20231117	165600	976895190	13090	13090	13090	13090	0
236	20231117	165500	976895190	13090	13090	13090	13090	0
237	20231117	165400	976895190	13090	13090	13090	13090	0
238	20231117	165300	976895190	13090	13090	13090	13090	0
239	20231117	165200	976895190	13090	13090	13090	13090	0
240	20231117	165100	976895190	13090	13090	13090	13090	0
241	20231117	165000	976895190	13090	13090	13090	13090	0
242	20231117	164900	976895190	13090	13090	13090	13090	1135
243	20231117	164800	976895190	13090	13090	13090	13090	0
244	20231117	164700	976895190	13090	13090	13090	13090	0
245	20231117	164600	976895190	13090	13090	13090	13090	0
246	20231117	164500	976895190	13090	13090	13090	13090	0
247	20231117	164400	976895190	13090	13090	13090	13090	0
248	20231117	164300	976895190	13090	13090	13090	13090	0
249	20231117	164200	976895190	13090	13090	13090	13090	0
250	20231117	164100	976895190	13090	13090	13090	13090	0
251	20231117	164000	976895190	13090	13090	13090	13090	0
252	20231117	163900	976895190	13090	13090	13090	13090	0
253	20231117	163800	976895190	13090	13090	13090	13090	0
254	20231117	163700	976895190	13090	13090	13090	13090	0
255	20231117	163600	976895190	13090	13090	13090	13090	0
256	20231117	163500	976895190	13090	13090	13090	13090	0
257	20231117	163400	976895190	13090	13090	13090	13090	0
258	20231117	163300	976895190	13090	13090	13090	13090	0
259	20231117	163200	976895190	13090	13090	13090	13090	0
260	20231117	163100	976895190	13090	13090	13090	13090	0
261	20231117	163000	976895190	13090	13090	13090	13090	0
262	20231117	162900	976895190	13090	13090	13090	13090	0
263	20231117	162800	976895190	13090	13090	13090	13090	0
264	20231117	162700	976895190	13090	13090	13090	13090	0
265	20231117	162600	976895190	13090	13090	13090	13090	0
266	20231117	162500	976895190	13090	13090	13090	13090	0
267	20231117	162400	976895190	13090	13090	13090	13090	0
268	20231117	162300	976895190	13090	13090	13090	13090	0
269	20231117	162200	976895190	13090	13090	13090	13090	0
270	20231117	162100	976895190	13090	13090	13090	13090	0
271	20231117	162000	976895190	13090	13090	13090	13090	0
272	20231117	161900	976895190	13090	13090	13090	13090	1135
273	20231117	161800	976895190	13090	13090	13090	13090	0
274	20231117	161700	976895190	13090	13090	13090	13090	0
275	20231117	161600	976895190	13090	13090	13090	13090	0
276	20231117	161500	976895190	13090	13090	13090	13090	0
277	20231117	161400	976895190	13090	13090	13090	13090	0
278	20231117	161300	976895190	13090	13090	13090	13090	0
279	20231117	161200	976895190	13090	13090	13090	13090	0
280	20231117	161100	976895190	13090	13090	13090	13090	0
281	20231117	161000	976895190	13090	13090	13090	13090	0
282	20231117	160900	976895190	13090	13090	13090	13090	0
283	20231117	160800	976895190	13090	13090	13090	13090	0
284	20231117	160700	976895190	13090	13090	13090	13090	0
285	20231117	160600	976895190	13090	13090	13090	13090	0
286	20231117	160500	976895190	13090	13090	13090	13090	0
287	20231117	160400	976895190	13090	13090	13090	13090	0
288	20231117	160300	976895190	13090	13090	13090	13090	0
289	20231117	160200	976895190	13090	13090	13090	13090	0
290	20231117	160100	976895190	13090	13090	13090	13090	0
291	20231117	160000	976895190	13090	13090	13090	13090	0
292	20231117	155900	976895190	13090	13090	13090	13090	0
293	20231117	155800	976895190	13090	13090	13090	13090	0
294	20231117	155700	976895190	13090	13090	13090	13090	0
295	20231117	155600	976895190	13090	13090	13090	13090	0
296	20231117	155500	976895190	13090	13090	13090	13090	0
297	20231117	155400	976895190	13090	13090	13090	13090	0
298	20231117	155300	976895190	13090	13090	13090	13090	0
299	20231117	155200	976895190	13090	13090	13090	13090	0
300	20231117	155100	976895190	13090	13090	13090	13090	0
301	20231117	155000	976895190	13090	13090	13090	13090	0
302	20231117	154900	976895190	13090	13090	13090	13090	1135
303	20231117	154800	976895190	13090	13090	13090	13090	0
304	20231117	154700	976895190	13090	13090	13090	13090	0
305	20231117	154600	976895190	13090	13090	13090	13090	0
306	20231117	154500	976895190	13090	13090	13090	13090	0
307	20231117	154400	976895190	13090	13090	13090	13090	0
308	20231117	154300	976895190	13090	13090	13090	13090	0
309	20231117	154200	976895190	13090	13090	13090	13090	0
310	20231117	154100	976895190	13090	13090	13090	13090	0
311	20231117	154000	976895190	13090	13090	13090	13090	0
312	20231117	153900	976895190	13090	13090	13090	13090	0
313	20231117	153800	976895190	13090	13090	13090	13090	0
314	20231117	153700	976895190	13090	13090	13090	13090	0
315	20231117	153600	976895190	13090	13090	13090	13090	0
316	20231117	153500	976895190	13090	13090	13090	13090	0
317	20231117	153400	976895190	13090	13090	13090	13090	0
318	20231117	153300	976895190	13090	13090	13090	13090	0
319	20231117	153200	976895190	13090	13090	13090	13090	0
320	20231117	153100	976895190	13090	13090	13090	13090	0
321	20231117	153000	976895190	13090	13090	13090	13090	1135
322	20231117	152900	962038040	13110	13110	13110	13110	0
323	20231117	152800	962038040	13110	13110	13110	13110	0
324	20231117	152700	962038040	13110	13110	13110	13110	0
325	20231117	152600	962038040	13110	13110	13110	13110	0
326	20231117	152500	962038040	13110	13110	13110	13110	0
327	20231117	152400	962038040	13110	13110	13110	13110	0
328	20231117	152300	962038040	13110	13110	13110	13110	0
329	20231117	152200	962038040	13110	13110	13110	13110	0
330	20231117	152100	962038040	13110	13110	13110	13110	0
331	20231117	152000	962038040	13110	13110	13110	13110	0
332	20231117	151900	962038040	13110	13100	13110	13090	173
333	20231117	151800	959771780	13090	13070	13090	13070	434
334	20231117	151700	954091680	13090	13090	13090	13090	0
335	20231117	151600	954091680	13090	13090	13090	13090	166
336	20231117	151500	951918740	13090	13090	13090	13090	0
337	20231117	151400	951918740	13090	13030	13090	13030	161
338	20231117	151300	949814130	13030	13030	13030	13020	80
339	20231117	151200	948771830	13030	13020	13030	13020	65
340	20231117	151100	947925500	13020	13020	13020	13020	10
341	20231117	151000	947795300	13020	13010	13020	13010	46
342	20231117	150900	947196820	13020	13010	13020	13010	27
343	20231117	150800	946845440	13010	13010	13010	13010	471
344	20231117	150700	940717730	13010	13010	13010	13010	0
345	20231117	150600	940717730	13010	13020	13020	13010	36
346	20231117	150500	940249120	13010	13010	13010	13010	0
347	20231117	150400	940249120	13010	13010	13010	13010	3
348	20231117	150300	940210090	13000	13000	13000	13000	70
349	20231117	150200	939300090	13000	12990	13000	12990	94
350	20231117	150100	938079000	12990	12990	12990	12990	11
351	20231117	150000	937936110	12970	12990	12990	12970	420
352	20231117	145900	932484850	12990	12990	12990	12990	75
353	20231117	145800	931510600	12990	12990	12990	12990	45
354	20231117	145700	930926050	12990	12990	12990	12990	299
355	20231117	145600	927042040	13000	13020	13020	13000	888
356	20231117	145500	915497940	13020	13020	13020	13020	2
357	20231117	145400	915471900	13020	13020	13020	13020	1
358	20231117	145300	915458880	13010	13010	13020	13010	63
359	20231117	145200	914638710	13010	13010	13010	13010	219
360	20231117	145100	911789520	13010	13010	13010	13010	292
361	20231117	145000	907990600	13010	13010	13010	13010	75
362	20231117	144900	907014850	13010	13010	13010	13010	80
363	20231117	144800	905974050	13010	13010	13010	13010	261
364	20231117	144700	902578440	13010	13010	13010	13010	1
365	20231117	144600	902565430	13000	13000	13000	13000	0
366	20231117	144500	902565430	13000	13010	13010	13000	2
367	20231117	144400	902539420	13000	13000	13000	13000	900
368	20231117	144300	890839420	13010	13010	13010	13010	7
369	20231117	144200	890748350	13010	13010	13020	13010	635
370	20231117	144100	882485270	13010	13010	13010	13010	101
371	20231117	144000	881171260	13020	13010	13020	13010	3
372	20231117	143900	881132220	13010	13010	13010	13010	100
373	20231117	143800	879831220	13010	13010	13010	13010	116
374	20231117	143700	878322060	13010	13010	13010	13010	70
375	20231117	143600	877411360	13030	13030	13030	13000	3020
376	20231117	143500	838129380	13030	13020	13030	13020	427
377	20231117	143400	832569830	13020	13030	13030	13020	98
378	20231117	143300	831293270	13030	13020	13030	13020	684
379	20231117	143200	822384480	13020	13050	13050	13020	3717
380	20231117	143100	773941050	13050	13050	13060	13050	1189
381	20231117	143000	758423600	13050	13050	13050	13050	48
382	20231117	142900	757797200	13070	13070	13070	13070	50
383	20231117	142800	757143700	13080	13080	13080	13080	1
384	20231117	142700	757130620	13060	13070	13080	13060	420
385	20231117	142600	751644880	13070	13070	13070	13070	150
386	20231117	142500	749684380	13080	13080	13090	13080	201
387	20231117	142400	747054300	13080	13080	13080	13080	0
388	20231117	142300	747054300	13080	13100	13100	13080	11
389	20231117	142200	746910400	13080	13080	13080	13080	2
390	20231117	142100	746884240	13100	13100	13100	13100	0
391	20231117	142000	746884240	13100	13090	13100	13090	499
392	20231117	141900	740348510	13100	13100	13100	13100	0
393	20231117	141800	740348510	13100	13100	13100	13100	0
394	20231117	141700	740348510	13100	13100	13100	13100	0
395	20231117	141600	740348510	13100	13060	13100	13060	16
396	20231117	141500	740139310	13100	13060	13100	13060	3
397	20231117	141400	740100090	13100	13100	13100	13060	4
398	20231117	141300	740047770	13060	13070	13070	13060	30
399	20231117	141200	739655800	13090	13090	13090	13090	23
400	20231117	141100	739354730	13100	13100	13100	13100	0
401	20231117	141000	739354730	13100	13100	13100	13100	0
402	20231117	140900	739354730	13100	13100	13100	13100	50
403	20231117	140800	738699730	13110	13110	13110	13110	0
404	20231117	140700	738699730	13110	13110	13110	13110	0
405	20231117	140600	738699730	13110	13110	13110	13110	0
406	20231117	140500	738699730	13110	13050	13110	13050	10
407	20231117	140400	738569170	13050	13050	13050	13050	4
408	20231117	140300	738516970	13110	13110	13110	13110	0
409	20231117	140200	738516970	13110	13050	13110	13050	22
410	20231117	140100	738229750	13110	13110	13110	13110	4
411	20231117	140000	738177310	13050	13060	13060	13050	801
412	20231117	135900	727718760	13110	13110	13110	13110	71
413	20231117	135800	726787950	13060	13060	13060	13060	0
414	20231117	135700	726787950	13060	13060	13060	13060	1
415	20231117	135600	726774890	13120	13090	13120	13050	3200
416	20231117	135500	684985630	13090	13090	13090	13090	0
417	20231117	135400	684985630	13090	13090	13090	13090	0
418	20231117	135300	684985630	13090	13090	13090	13090	0
419	20231117	135200	684985630	13090	13090	13090	13090	200
420	20231117	135100	682367630	13100	13100	13100	13100	56
421	20231117	135000	681634030	13130	13130	13130	13130	0
422	20231117	134900	681634030	13130	13130	13130	13130	0
423	20231117	134800	681634030	13130	13130	13130	13130	0
424	20231117	134700	681634030	13130	13130	13130	13130	0
425	20231117	134600	681634030	13130	13130	13130	13130	99
426	20231117	134500	680334160	13100	13100	13100	13100	0
427	20231117	134400	680334160	13100	13130	13130	13100	189
428	20231117	134300	677854270	13120	13120	13120	13120	110
429	20231117	134200	676411070	13120	13120	13120	13120	0
430	20231117	134100	676411070	13120	13110	13120	13110	10
431	20231117	134000	676279880	13110	13110	13120	13110	7
432	20231117	133900	676188080	13110	13110	13110	13110	98
433	20231117	133800	674903300	13110	13110	13110	13100	12
434	20231117	133700	674745990	13110	13110	13110	13090	558
435	20231117	133600	667436220	13100	13110	13110	13100	38
436	20231117	133500	666938060	13100	13110	13110	13100	23
437	20231117	133400	666636550	13100	13100	13110	13100	44
438	20231117	133300	666059730	13100	13100	13100	13100	302
439	20231117	133200	662103530	13100	13100	13100	13100	93
440	20231117	133100	660885230	13110	13110	13110	13110	1
441	20231117	133000	660872120	13110	13130	13130	13110	86
442	20231117	132900	659744640	13110	13110	13110	13110	0
443	20231117	132800	659744640	13110	13110	13110	13110	0
444	20231117	132700	659744640	13110	13110	13110	13110	0
445	20231117	132600	659744640	13110	13110	13110	13110	0
446	20231117	132500	659744640	13110	13110	13110	13110	215
447	20231117	132400	656925990	13110	13110	13110	13110	0
448	20231117	132300	656925990	13110	13110	13110	13110	0
449	20231117	132200	656925990	13110	13110	13110	13110	1
450	20231117	132100	656912880	13110	13110	13110	13110	100
451	20231117	132000	655601880	13110	13110	13110	13110	0
452	20231117	131900	655601880	13110	13110	13110	13110	0
453	20231117	131800	655601880	13110	13110	13110	13110	0
454	20231117	131700	655601880	13110	13110	13110	13110	0
455	20231117	131600	655601880	13110	13110	13110	13110	0
456	20231117	131500	655601880	13110	13110	13110	13110	0
457	20231117	131400	655601880	13110	13110	13110	13110	172
458	20231117	131300	653346960	13110	13110	13110	13110	2
459	20231117	131200	653320740	13110	13110	13110	13110	0
460	20231117	131100	653320740	13110	13110	13110	13110	2
461	20231117	131000	653294520	13110	13110	13110	13110	0
462	20231117	130900	653294520	13110	13110	13110	13110	50
463	20231117	130800	652639020	13110	13110	13110	13110	3
464	20231117	130700	652599690	13110	13110	13110	13110	0
465	20231117	130600	652599690	13110	13110	13110	13110	0
466	20231117	130500	652599690	13110	13110	13110	13110	215
467	20231117	130400	649781040	13130	13130	13130	13130	0
468	20231117	130300	649781040	13130	13130	13130	13130	86
469	20231117	130200	648651860	13130	13130	13130	13130	14
470	20231117	130100	648468040	13130	13130	13130	13130	0
471	20231117	130000	648468040	13130	13130	13130	13130	1
472	20231117	125900	648454910	13110	13120	13120	13110	29
473	20231117	125800	648074680	13130	13130	13130	13130	0
474	20231117	125700	648074680	13130	13130	13130	13130	2
475	20231117	125600	648048420	13130	13110	13130	13110	158
476	20231117	125500	645976440	13110	13110	13110	13110	58
477	20231117	125400	645216060	13120	13120	13120	13120	229
478	20231117	125300	642211580	13130	13130	13130	13130	110
479	20231117	125200	640767280	13140	13140	13140	13140	0
480	20231117	125100	640767280	13140	13140	13140	13140	12
481	20231117	125000	640609600	13140	13130	13140	13130	10
482	20231117	124900	640478280	13130	13130	13130	13130	0
483	20231117	124800	640478280	13130	13130	13130	13130	50
484	20231117	124700	639821780	13120	13120	13120	13120	0
485	20231117	124600	639821780	13120	13130	13130	13120	180
486	20231117	124500	637460130	13130	13140	13140	13130	254
487	20231117	124400	634125070	13140	13140	13140	13140	1
488	20231117	124300	634111930	13140	13140	13140	13140	163
489	20231117	124200	631970110	13140	13140	13140	13140	1
490	20231117	124100	631956970	13130	13120	13130	13120	88
491	20231117	124000	630801540	13120	13120	13120	13120	14
492	20231117	123900	630617860	13130	13110	13130	13110	207
493	20231117	123800	627903970	13120	13120	13120	13120	441
494	20231117	123700	622118050	13120	13120	13120	13120	0
495	20231117	123600	622118050	13120	13120	13120	13120	0
496	20231117	123500	622118050	13120	13120	13120	13120	1
497	20231117	123400	622104930	13100	13100	13100	13100	0
498	20231117	123300	622104930	13100	13100	13100	13100	50
499	20231117	123200	621449930	13120	13120	13120	13120	5
500	20231117	123100	621384330	13120	13120	13120	13120	0
501	20231117	123000	621384330	13120	13120	13120	13120	15
502	20231117	122900	621187530	13120	13120	13120	13120	5
503	20231117	122800	621121930	13140	13140	13140	13140	0
504	20231117	122700	621121930	13140	13140	13140	13140	0
505	20231117	122600	621121930	13140	13140	13140	13140	0
506	20231117	122500	621121930	13140	13140	13140	13140	0
507	20231117	122400	621121930	13140	13140	13140	13140	0
508	20231117	122300	621121930	13140	13140	13140	13140	0
509	20231117	122200	621121930	13140	13140	13140	13140	0
510	20231117	122100	621121930	13140	13140	13140	13140	0
511	20231117	122000	621121930	13140	13140	13140	13140	0
512	20231117	121900	621121930	13140	13140	13140	13140	0
513	20231117	121800	621121930	13140	13140	13140	13140	1
514	20231117	121700	621108790	13080	13080	13080	13080	0
515	20231117	121600	621108790	13080	13080	13080	13080	275
516	20231117	121500	617511790	13090	13140	13140	13090	826
517	20231117	121400	606696850	13140	13140	13140	13140	10
518	20231117	121300	606565450	13140	13140	13140	13140	13
519	20231117	121200	606394630	13140	13140	13140	13140	44
520	20231117	121100	605816470	13140	13140	13140	13140	0
521	20231117	121000	605816470	13140	13140	13140	13140	0
522	20231117	120900	605816470	13140	13140	13140	13140	3
523	20231117	120800	605777050	13140	13140	13140	13140	0
524	20231117	120700	605777050	13140	13140	13140	13140	260
525	20231117	120600	602360650	13140	13140	13140	13140	1
526	20231117	120500	602347510	13140	13140	13140	13140	0
527	20231117	120400	602347510	13140	13140	13140	13140	0
528	20231117	120300	602347510	13140	13140	13140	13140	10
529	20231117	120200	602216110	13140	13140	13140	13140	0
530	20231117	120100	602216110	13140	13140	13140	13140	0
531	20231117	120000	602216110	13140	13120	13140	13120	58
532	20231117	115900	601454050	13140	13120	13140	13120	70
533	20231117	115800	600535450	13090	13090	13090	13090	0
534	20231117	115700	600535450	13090	13090	13090	13090	0
535	20231117	115600	600535450	13090	13090	13090	13090	0
536	20231117	115500	600535450	13090	13090	13090	13090	881
537	20231117	115400	589003160	13090	13100	13100	13090	477
538	20231117	115300	582759220	13100	13100	13100	13100	3
539	20231117	115200	582719920	13100	13100	13100	13100	1
540	20231117	115100	582706820	13100	13100	13100	13100	2
541	20231117	115000	582680620	13100	13100	13100	13100	0
542	20231117	114900	582680620	13100	13100	13100	13100	1
543	20231117	114800	582667520	13100	13090	13100	13090	503
544	20231117	114700	576079210	13090	13090	13090	13090	69
545	20231117	114600	575176000	13090	13090	13090	13090	32
546	20231117	114500	574757120	13100	13080	13100	13080	269
547	20231117	114400	571236450	13080	13080	13080	13080	5
548	20231117	114300	571171050	13080	13050	13080	13050	2
549	20231117	114200	571144920	13050	13050	13050	13050	1
550	20231117	114100	571131870	13070	13070	13070	13070	0
551	20231117	114000	571131870	13070	13070	13070	13070	0
552	20231117	113900	571131870	13070	13070	13070	13070	0
553	20231117	113800	571131870	13070	13070	13070	13070	0
554	20231117	113700	571131870	13070	13070	13070	13070	48
555	20231117	113600	570504510	13070	13070	13070	13070	0
556	20231117	113500	570504510	13070	13070	13070	13070	0
557	20231117	113400	570504510	13070	13070	13070	13070	0
558	20231117	113300	570504510	13070	13070	13070	13070	0
559	20231117	113200	570504510	13070	13050	13070	13050	21
560	20231117	113100	570230240	13070	13070	13070	13070	0
561	20231117	113000	570230240	13070	13070	13070	13070	1
562	20231117	112900	570217170	13050	13050	13050	13050	200
563	20231117	112800	567607170	13070	13070	13070	13070	1
564	20231117	112700	567594100	13050	13050	13050	13050	60
565	20231117	112600	566811100	13050	13050	13050	13050	27
566	20231117	112500	566458750	13050	13050	13050	13050	4
567	20231117	112400	566406550	13070	13070	13070	13070	0
568	20231117	112300	566406550	13070	13070	13070	13070	1
569	20231117	112200	566393480	13070	13080	13080	13050	7
570	20231117	112100	566302050	13070	13060	13070	13060	783
571	20231117	112000	556073000	13060	13060	13060	13060	1
572	20231117	111900	556059940	13040	13040	13040	13040	0
573	20231117	111800	556059940	13040	13040	13070	13040	403
574	20231117	111700	550804760	13040	13070	13070	13040	34
575	20231117	111600	550360410	13080	13080	13080	13080	64
576	20231117	111500	549523290	13070	13050	13070	13050	313
577	20231117	111400	545433720	13050	13050	13050	13050	707
578	20231117	111300	536207370	13050	13040	13050	13040	6
579	20231117	111200	536129120	13050	13040	13050	13040	440
580	20231117	111100	530391490	13050	13050	13050	13050	0
581	20231117	111000	530391490	13050	13050	13050	13050	12
582	20231117	110900	530234890	13050	13050	13050	13050	15
583	20231117	110800	530039140	13050	13050	13050	13040	302
584	20231117	110700	526101040	13040	13050	13050	13040	500
585	20231117	110600	519580130	13060	13070	13070	13050	71
586	20231117	110500	518653030	13050	13050	13060	13050	88
587	20231117	110400	517504620	13050	13060	13060	13050	41
588	20231117	110300	516969540	13060	13060	13060	13060	3
589	20231117	110200	516930360	13060	13060	13060	13060	1
590	20231117	110100	516917300	13040	13040	13040	13040	0
591	20231117	110000	516917300	13040	13040	13040	13040	290
592	20231117	105900	513135700	13040	13040	13040	13040	1
593	20231117	105800	513122660	13030	13040	13040	13030	63
594	20231117	105700	512301720	13030	13040	13040	13030	37
595	20231117	105600	511819490	13040	13050	13050	13040	886
596	20231117	105500	500260190	13060	13060	13060	13060	9
597	20231117	105400	500142650	13060	13050	13060	13050	11
598	20231117	105300	499999090	13060	13060	13060	13050	402
599	20231117	105200	494752670	13060	13060	13060	13060	40
600	20231117	105100	494230270	13060	13050	13060	13050	182
601	20231117	105000	491855150	13060	13060	13060	13060	0
602	20231117	104900	491855150	13060	13060	13060	13060	159
603	20231117	104800	489778610	13060	13060	13060	13060	390
604	20231117	104700	484685210	13070	13070	13070	13070	40
605	20231117	104600	484162410	13070	13060	13070	13060	432
606	20231117	104500	478520480	13060	13070	13070	13060	207
607	20231117	104400	475815190	13070	13060	13070	13060	406
608	20231117	104300	470511960	13060	13060	13060	13060	2
609	20231117	104200	470485840	13060	13060	13060	13060	37
610	20231117	104100	470002620	13060	13060	13060	13060	0
611	20231117	104000	470002620	13060	13060	13060	13060	7
612	20231117	103900	469911200	13050	13050	13050	13050	122
613	20231117	103800	468319100	13050	13050	13050	13050	463
614	20231117	103700	462276950	13060	13080	13080	13060	447
615	20231117	103600	456439100	13060	13060	13060	13060	0
616	20231117	103500	456439100	13060	13060	13060	13060	4
617	20231117	103400	456386860	13090	13060	13090	13060	100
618	20231117	103300	455080830	13060	13070	13070	13060	411
619	20231117	103200	449712050	13070	13070	13070	13070	247
620	20231117	103100	446483760	13100	13100	13100	13100	210
621	20231117	103000	443732760	13090	13090	13090	13090	0
622	20231117	102900	443732760	13090	13070	13090	13070	101
623	20231117	102800	442411970	13070	13080	13080	13070	382
624	20231117	102700	437418370	13080	13080	13080	13080	0
625	20231117	102600	437418370	13080	13070	13080	13070	621
626	20231117	102500	429295700	13070	13070	13070	13070	310
627	20231117	102400	425244000	13070	13080	13080	13060	3003
628	20231117	102300	386017280	13070	13080	13080	13070	2
629	20231117	102200	385991130	13070	13070	13070	13070	21
630	20231117	102100	385716660	13070	13080	13080	13070	11
631	20231117	102000	385572880	13080	13080	13080	13080	51
632	20231117	101900	384905800	13080	13080	13080	13070	453
633	20231117	101800	378982960	13080	13080	13080	13080	348
634	20231117	101700	374431120	13090	13090	13090	13090	15
635	20231117	101600	374234770	13090	13090	13100	13090	1397
636	20231117	101500	355948030	13100	13120	13120	13100	204
637	20231117	101400	353275610	13140	13110	13140	13100	230
638	20231117	101300	350262050	13110	13110	13120	13110	187
639	20231117	101200	347810460	13140	13110	13140	13110	320
640	20231117	101100	343606260	13100	13100	13100	13100	31
641	20231117	101000	343200160	13100	13090	13100	13090	1477
642	20231117	100900	323851470	13090	13100	13100	13090	68
643	20231117	100800	322960770	13100	13110	13110	13100	302
644	20231117	100700	319004110	13110	13110	13120	13110	375
645	20231117	100600	314087810	13120	13130	13130	13120	100
646	20231117	100500	312775530	13140	13140	13140	13140	0
647	20231117	100400	312775530	13140	13140	13140	13140	0
648	20231117	100300	312775530	13140	13140	13140	13140	0
649	20231117	100200	312775530	13140	13140	13140	13140	111
650	20231117	100100	311316990	13150	13150	13150	13150	5
651	20231117	100000	311251240	13150	13150	13150	13150	10
652	20231117	095900	311119740	13150	13130	13150	13130	76
653	20231117	095800	310121840	13130	13130	13130	13130	0
654	20231117	095700	310121840	13130	13120	13130	13120	16
655	20231117	095600	309911900	13120	13120	13120	13120	6
656	20231117	095500	309833180	13120	13120	13120	13120	1
657	20231117	095400	309820060	13110	13110	13110	13110	5
658	20231117	095300	309754510	13110	13130	13130	13110	86
659	20231117	095200	308626030	13120	13120	13120	13120	421
660	20231117	095100	303102510	13120	13110	13120	13110	100
661	20231117	095000	301791400	13110	13120	13120	13110	43
662	20231117	094900	301227640	13120	13080	13120	13080	431
663	20231117	094800	295583720	13080	13080	13080	13080	154
664	20231117	094700	293569400	13080	13080	13080	13080	5
665	20231117	094600	293504000	13080	13080	13080	13080	100
666	20231117	094500	292196000	13060	13060	13060	13060	75
667	20231117	094400	291216500	13060	13070	13070	13060	286
668	20231117	094300	287479860	13070	13070	13070	13060	32
669	20231117	094200	287061670	13070	13070	13070	13070	1
670	20231117	094100	287048600	13070	13070	13070	13060	609
671	20231117	094000	279089360	13080	13080	13080	13080	122
672	20231117	093900	277493600	13080	13090	13090	13070	1759
673	20231117	093800	254492640	13090	13090	13090	13090	676
674	20231117	093700	245643800	13100	13110	13110	13100	226
675	20231117	093600	242683190	13100	13100	13100	13100	15
676	20231117	093500	242486690	13110	13100	13110	13090	1431
677	20231117	093400	223745170	13100	13130	13130	13100	418
678	20231117	093300	218266370	13140	13130	13140	13130	66
679	20231117	093200	217399730	13130	13140	13140	13130	41
680	20231117	093100	216861030	13140	13150	13150	13140	7
681	20231117	093000	216769010	13130	13110	13130	13110	128
682	20231117	092900	215089580	13110	13130	13140	13110	1294
683	20231117	092800	198122070	13150	13150	13150	13150	25
684	20231117	092700	197793320	13150	13140	13150	13140	260
685	20231117	092600	194376800	13150	13150	13150	13150	6
686	20231117	092500	194297900	13150	13160	13160	13140	505
687	20231117	092400	187656780	13160	13160	13180	13160	139
688	20231117	092300	185826090	13190	13180	13200	13180	842
689	20231117	092200	174719500	13180	13180	13180	13180	225
690	20231117	092100	171754000	13180	13140	13180	13140	1064
691	20231117	092000	157748200	13150	13130	13150	13110	2281
692	20231117	091900	127830580	13140	13140	13150	13140	79
693	20231117	091800	126792420	13140	13120	13140	13120	228
694	20231117	091700	123799380	13140	13140	13140	13140	3
695	20231117	091600	123759960	13150	13160	13160	13150	7
696	20231117	091500	123667900	13120	13110	13140	13110	62
697	20231117	091400	122854960	13110	13110	13110	13110	0
698	20231117	091300	122854960	13110	13170	13170	13110	111
699	20231117	091200	121399490	13080	13100	13150	13080	1449
700	20231117	091100	102414190	13150	13150	13190	13150	32
701	20231117	091000	101992990	13190	13130	13190	13130	103
702	20231117	090900	100635960	13100	13120	13120	13100	2150
703	20231117	090800	72456210	13130	13160	13170	13130	274
704	20231117	090700	68854840	13170	13130	13170	13130	32
705	20231117	090600	68434640	13120	13130	13130	13120	316
706	20231117	090500	64288160	13120	13150	13150	13120	428
707	20231117	090400	58667820	13170	13170	13170	13170	335
708	20231117	090300	54255870	13140	13180	13180	13100	2404
709	20231117	090200	22673070	13180	13210	13230	13180	965
710	20231117	090100	9927620	13280	13360	13360	13200	493
711	20231117	090000	3380240	13360	13470	13470	13360	242