KissMeData/032300/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191200	1090808990	18010	18010	18010	18010	1473
3	20231106	191100	1090808990	18010	18010	18010	18010	0
4	20231106	191000	1090808990	18010	18010	18010	18010	0
5	20231106	190900	1090808990	18010	18010	18010	18010	0
6	20231106	190800	1090808990	18010	18010	18010	18010	0
7	20231106	190700	1090808990	18010	18010	18010	18010	0
8	20231106	190600	1090808990	18010	18010	18010	18010	0
9	20231106	190500	1090808990	18010	18010	18010	18010	0
10	20231106	190400	1090808990	18010	18010	18010	18010	0
11	20231106	190300	1090808990	18010	18010	18010	18010	0
12	20231106	190200	1090808990	18010	18010	18010	18010	0
13	20231106	190100	1090808990	18010	18010	18010	18010	0
14	20231106	190000	1090808990	18010	18010	18010	18010	0
15	20231106	185900	1090808990	18010	18010	18010	18010	0
16	20231106	185800	1090808990	18010	18010	18010	18010	0
17	20231106	185700	1090808990	18010	18010	18010	18010	0
18	20231106	185600	1090808990	18010	18010	18010	18010	0
19	20231106	185500	1090808990	18010	18010	18010	18010	0
20	20231106	185400	1090808990	18010	18010	18010	18010	0
21	20231106	185300	1090808990	18010	18010	18010	18010	0
22	20231106	185200	1090808990	18010	18010	18010	18010	0
23	20231106	185100	1090808990	18010	18010	18010	18010	0
24	20231106	185000	1090808990	18010	18010	18010	18010	0
25	20231106	184900	1090808990	18010	18010	18010	18010	0
26	20231106	184800	1090808990	18010	18010	18010	18010	0
27	20231106	184700	1090808990	18010	18010	18010	18010	0
28	20231106	184600	1090808990	18010	18010	18010	18010	0
29	20231106	184500	1090808990	18010	18010	18010	18010	0
30	20231106	184400	1090808990	18010	18010	18010	18010	0
31	20231106	184300	1090808990	18010	18010	18010	18010	0
32	20231106	184200	1090808990	18010	18010	18010	18010	1473
33	20231106	184100	1090808990	18010	18010	18010	18010	0
34	20231106	184000	1090808990	18010	18010	18010	18010	0
35	20231106	183900	1090808990	18010	18010	18010	18010	0
36	20231106	183800	1090808990	18010	18010	18010	18010	0
37	20231106	183700	1090808990	18010	18010	18010	18010	0
38	20231106	183600	1090808990	18010	18010	18010	18010	0
39	20231106	183500	1090808990	18010	18010	18010	18010	0
40	20231106	183400	1090808990	18010	18010	18010	18010	0
41	20231106	183300	1090808990	18010	18010	18010	18010	0
42	20231106	183200	1090808990	18010	18010	18010	18010	0
43	20231106	183100	1090808990	18010	18010	18010	18010	0
44	20231106	183000	1090808990	18010	18010	18010	18010	0
45	20231106	182900	1090808990	18010	18010	18010	18010	0
46	20231106	182800	1090808990	18010	18010	18010	18010	0
47	20231106	182700	1090808990	18010	18010	18010	18010	0
48	20231106	182600	1090808990	18010	18010	18010	18010	0
49	20231106	182500	1090808990	18010	18010	18010	18010	0
50	20231106	182400	1090808990	18010	18010	18010	18010	0
51	20231106	182300	1090808990	18010	18010	18010	18010	0
52	20231106	182200	1090808990	18010	18010	18010	18010	0
53	20231106	182100	1090808990	18010	18010	18010	18010	0
54	20231106	182000	1090808990	18010	18010	18010	18010	0
55	20231106	181900	1090808990	18010	18010	18010	18010	0
56	20231106	181800	1090808990	18010	18010	18010	18010	0
57	20231106	181700	1090808990	18010	18010	18010	18010	0
58	20231106	181600	1090808990	18010	18010	18010	18010	0
59	20231106	181500	1090808990	18010	18010	18010	18010	0
60	20231106	181400	1090808990	18010	18010	18010	18010	0
61	20231106	181300	1090808990	18010	18010	18010	18010	0
62	20231106	181200	1090808990	18010	18010	18010	18010	1473
63	20231106	181100	1090808990	18010	18010	18010	18010	0
64	20231106	181000	1090808990	18010	18010	18010	18010	0
65	20231106	180900	1090808990	18010	18010	18010	18010	0
66	20231106	180800	1090808990	18010	18010	18010	18010	0
67	20231106	180700	1090808990	18010	18010	18010	18010	0
68	20231106	180600	1090808990	18010	18010	18010	18010	0
69	20231106	180500	1090808990	18010	18010	18010	18010	0
70	20231106	180400	1090808990	18010	18010	18010	18010	0
71	20231106	180300	1090808990	18010	18010	18010	18010	0
72	20231106	180200	1090808990	18010	18010	18010	18010	0
73	20231106	180100	1090808990	18010	18010	18010	18010	0
74	20231106	180000	1090808990	18010	18010	18010	18010	0
75	20231106	175900	1090808990	18010	18010	18010	18010	0
76	20231106	175800	1090808990	18010	18010	18010	18010	0
77	20231106	175700	1090808990	18010	18010	18010	18010	0
78	20231106	175600	1090808990	18010	18010	18010	18010	0
79	20231106	175500	1090808990	18010	18010	18010	18010	0
80	20231106	175400	1090808990	18010	18010	18010	18010	0
81	20231106	175300	1090808990	18010	18010	18010	18010	0
82	20231106	175200	1090808990	18010	18010	18010	18010	0
83	20231106	175100	1090808990	18010	18010	18010	18010	0
84	20231106	175000	1090808990	18010	18010	18010	18010	0
85	20231106	174900	1090808990	18010	18010	18010	18010	0
86	20231106	174800	1090808990	18010	18010	18010	18010	0
87	20231106	174700	1090808990	18010	18010	18010	18010	0
88	20231106	174600	1090808990	18010	18010	18010	18010	0
89	20231106	174500	1090808990	18010	18010	18010	18010	0
90	20231106	174400	1090808990	18010	18010	18010	18010	0
91	20231106	174300	1090808990	18010	18010	18010	18010	0
92	20231106	174200	1090808990	18010	18010	18010	18010	1473
93	20231106	174100	1090808990	18010	18010	18010	18010	0
94	20231106	174000	1090808990	18010	18010	18010	18010	0
95	20231106	173900	1090808990	18010	18010	18010	18010	0
96	20231106	173800	1090808990	18010	18010	18010	18010	0
97	20231106	173700	1090808990	18010	18010	18010	18010	0
98	20231106	173600	1090808990	18010	18010	18010	18010	0
99	20231106	173500	1090808990	18010	18010	18010	18010	0
100	20231106	173400	1090808990	18010	18010	18010	18010	0
101	20231106	173300	1090808990	18010	18010	18010	18010	0
102	20231106	173200	1090808990	18010	18010	18010	18010	0
103	20231106	173100	1090808990	18010	18010	18010	18010	0
104	20231106	173000	1090808990	18010	18010	18010	18010	0
105	20231106	172900	1090808990	18010	18010	18010	18010	0
106	20231106	172800	1090808990	18010	18010	18010	18010	0
107	20231106	172700	1090808990	18010	18010	18010	18010	0
108	20231106	172600	1090808990	18010	18010	18010	18010	0
109	20231106	172500	1090808990	18010	18010	18010	18010	0
110	20231106	172400	1090808990	18010	18010	18010	18010	0
111	20231106	172300	1090808990	18010	18010	18010	18010	0
112	20231106	172200	1090808990	18010	18010	18010	18010	0
113	20231106	172100	1090808990	18010	18010	18010	18010	0
114	20231106	172000	1090808990	18010	18010	18010	18010	0
115	20231106	171900	1090808990	18010	18010	18010	18010	0
116	20231106	171800	1090808990	18010	18010	18010	18010	0
117	20231106	171700	1090808990	18010	18010	18010	18010	0
118	20231106	171600	1090808990	18010	18010	18010	18010	0
119	20231106	171500	1090808990	18010	18010	18010	18010	0
120	20231106	171400	1090808990	18010	18010	18010	18010	0
121	20231106	171300	1090808990	18010	18010	18010	18010	0
122	20231106	171200	1090808990	18010	18010	18010	18010	1473
123	20231106	171100	1090808990	18010	18010	18010	18010	0
124	20231106	171000	1090808990	18010	18010	18010	18010	0
125	20231106	170900	1090808990	18010	18010	18010	18010	0
126	20231106	170800	1090808990	18010	18010	18010	18010	0
127	20231106	170700	1090808990	18010	18010	18010	18010	0
128	20231106	170600	1090808990	18010	18010	18010	18010	0
129	20231106	170500	1090808990	18010	18010	18010	18010	0
130	20231106	170400	1090808990	18010	18010	18010	18010	0
131	20231106	170300	1090808990	18010	18010	18010	18010	0
132	20231106	170200	1090808990	18010	18010	18010	18010	0
133	20231106	170100	1090808990	18010	18010	18010	18010	0
134	20231106	170000	1090808990	18010	18010	18010	18010	0
135	20231106	165900	1090808990	18010	18010	18010	18010	0
136	20231106	165800	1090808990	18010	18010	18010	18010	0
137	20231106	165700	1090808990	18010	18010	18010	18010	0
138	20231106	165600	1090808990	18010	18010	18010	18010	0
139	20231106	165500	1090808990	18010	18010	18010	18010	0
140	20231106	165400	1090808990	18010	18010	18010	18010	0
141	20231106	165300	1090808990	18010	18010	18010	18010	0
142	20231106	165200	1090808990	18010	18010	18010	18010	0
143	20231106	165100	1090808990	18010	18010	18010	18010	0
144	20231106	165000	1090808990	18010	18010	18010	18010	0
145	20231106	164900	1090808990	18010	18010	18010	18010	0
146	20231106	164800	1090808990	18010	18010	18010	18010	0
147	20231106	164700	1090808990	18010	18010	18010	18010	0
148	20231106	164600	1090808990	18010	18010	18010	18010	0
149	20231106	164500	1090808990	18010	18010	18010	18010	0
150	20231106	164400	1090808990	18010	18010	18010	18010	0
151	20231106	164300	1090808990	18010	18010	18010	18010	0
152	20231106	164200	1090808990	18010	18010	18010	18010	1473
153	20231106	164100	1090808990	18010	18010	18010	18010	0
154	20231106	164000	1090808990	18010	18010	18010	18010	0
155	20231106	163900	1090808990	18010	18010	18010	18010	0
156	20231106	163800	1090808990	18010	18010	18010	18010	0
157	20231106	163700	1090808990	18010	18010	18010	18010	0
158	20231106	163600	1090808990	18010	18010	18010	18010	0
159	20231106	163500	1090808990	18010	18010	18010	18010	0
160	20231106	163400	1090808990	18010	18010	18010	18010	0
161	20231106	163300	1090808990	18010	18010	18010	18010	0
162	20231106	163200	1090808990	18010	18010	18010	18010	0
163	20231106	163100	1090808990	18010	18010	18010	18010	0
164	20231106	163000	1090808990	18010	18010	18010	18010	0
165	20231106	162900	1090808990	18010	18010	18010	18010	0
166	20231106	162800	1090808990	18010	18010	18010	18010	0
167	20231106	162700	1090808990	18010	18010	18010	18010	0
168	20231106	162600	1090808990	18010	18010	18010	18010	0
169	20231106	162500	1090808990	18010	18010	18010	18010	0
170	20231106	162400	1090808990	18010	18010	18010	18010	0
171	20231106	162300	1090808990	18010	18010	18010	18010	0
172	20231106	162200	1090808990	18010	18010	18010	18010	0
173	20231106	162100	1090808990	18010	18010	18010	18010	0
174	20231106	162000	1090808990	18010	18010	18010	18010	0
175	20231106	161900	1090808990	18010	18010	18010	18010	0
176	20231106	161800	1090808990	18010	18010	18010	18010	0
177	20231106	161700	1090808990	18010	18010	18010	18010	0
178	20231106	161600	1090808990	18010	18010	18010	18010	0
179	20231106	161500	1090808990	18010	18010	18010	18010	0
180	20231106	161400	1090808990	18010	18010	18010	18010	0
181	20231106	161300	1090808990	18010	18010	18010	18010	0
182	20231106	161200	1090808990	18010	18010	18010	18010	1473
183	20231106	161100	1090808990	18010	18010	18010	18010	0
184	20231106	161000	1090808990	18010	18010	18010	18010	0
185	20231106	160900	1090808990	18010	18010	18010	18010	0
186	20231106	160800	1090808990	18010	18010	18010	18010	0
187	20231106	160700	1090808990	18010	18010	18010	18010	0
188	20231106	160600	1090808990	18010	18010	18010	18010	0
189	20231106	160500	1090808990	18010	18010	18010	18010	0
190	20231106	160400	1090808990	18010	18010	18010	18010	0
191	20231106	160300	1090808990	18010	18010	18010	18010	0
192	20231106	160200	1090808990	18010	18010	18010	18010	0
193	20231106	160100	1090808990	18010	18010	18010	18010	0
194	20231106	160000	1090808990	18010	18010	18010	18010	0
195	20231106	155900	1090808990	18010	18010	18010	18010	0
196	20231106	155800	1090808990	18010	18010	18010	18010	0
197	20231106	155700	1090808990	18010	18010	18010	18010	0
198	20231106	155600	1090808990	18010	18010	18010	18010	0
199	20231106	155500	1090808990	18010	18010	18010	18010	0
200	20231106	155400	1090808990	18010	18010	18010	18010	0
201	20231106	155300	1090808990	18010	18010	18010	18010	0
202	20231106	155200	1090808990	18010	18010	18010	18010	0
203	20231106	155100	1090808990	18010	18010	18010	18010	0
204	20231106	155000	1090808990	18010	18010	18010	18010	0
205	20231106	154900	1090808990	18010	18010	18010	18010	0
206	20231106	154800	1090808990	18010	18010	18010	18010	0
207	20231106	154700	1090808990	18010	18010	18010	18010	0
208	20231106	154600	1090808990	18010	18010	18010	18010	0
209	20231106	154500	1090808990	18010	18010	18010	18010	0
210	20231106	154400	1090808990	18010	18010	18010	18010	0
211	20231106	154300	1090808990	18010	18010	18010	18010	0
212	20231106	154200	1090808990	18010	18010	18010	18010	1473
213	20231106	154100	1090808990	18010	18010	18010	18010	0
214	20231106	154000	1090808990	18010	18010	18010	18010	0
215	20231106	153900	1090808990	18010	18010	18010	18010	0
216	20231106	153800	1090808990	18010	18010	18010	18010	0
217	20231106	153700	1090808990	18010	18010	18010	18010	0
218	20231106	153600	1090808990	18010	18010	18010	18010	0
219	20231106	153500	1090808990	18010	18010	18010	18010	0
220	20231106	153400	1090808990	18010	18010	18010	18010	0
221	20231106	153300	1090808990	18010	18010	18010	18010	0
222	20231106	153200	1090808990	18010	18010	18010	18010	0
223	20231106	153100	1090808990	18010	18010	18010	18010	0
224	20231106	153000	1090808990	18010	18010	18010	18010	1473
225	20231106	152900	1064280260	18020	18020	18020	18020	0
226	20231106	152800	1064280260	18020	18020	18020	18020	0
227	20231106	152700	1064280260	18020	18020	18020	18020	0
228	20231106	152600	1064280260	18020	18020	18020	18020	0
229	20231106	152500	1064280260	18020	18020	18020	18020	0
230	20231106	152400	1064280260	18020	18020	18020	18020	0
231	20231106	152300	1064280260	18020	18020	18020	18020	0
232	20231106	152200	1064280260	18020	18020	18020	18020	0
233	20231106	152100	1064280260	18020	18020	18020	18020	0
234	20231106	152000	1064280260	18020	18020	18020	18020	0
235	20231106	151900	1064280260	18020	18020	18020	18020	0
236	20231106	151800	1064280260	18020	18020	18020	18020	1
237	20231106	151700	1064262240	18020	18020	18020	18020	191
238	20231106	151600	1060820420	18020	18020	18020	18020	6
239	20231106	151500	1060712300	18010	18010	18010	18010	0
240	20231106	151400	1060712300	18010	18030	18030	18010	4
241	20231106	151300	1060640240	18000	18010	18030	18000	683
242	20231106	151200	1048335600	18010	18010	18010	18010	1
243	20231106	151100	1048317590	18010	18010	18010	18010	1
244	20231106	151000	1048299580	18010	17940	18010	17940	455
245	20231106	150900	1040132180	17950	17950	17950	17950	41
246	20231106	150800	1039396230	17950	17960	17960	17950	209
247	20231106	150700	1035644480	18030	18030	18030	18030	0
248	20231106	150600	1035644480	18030	18030	18030	18030	0
249	20231106	150500	1035644480	18030	18030	18030	18030	1
250	20231106	150400	1035626450	17940	17940	17940	17940	0
251	20231106	150300	1035626450	17940	17940	17940	17940	0
252	20231106	150200	1035626450	17940	17940	17940	17940	140
253	20231106	150100	1033114850	17940	17960	17970	17930	1021
254	20231106	150000	1014795590	18000	18050	18050	18000	500
255	20231106	145900	1005793890	18050	18050	18050	18050	65
256	20231106	145800	1004620640	18050	18050	18050	18050	0
257	20231106	145700	1004620640	18050	18100	18100	18050	33
258	20231106	145600	1004024280	18140	18140	18140	18140	0
259	20231106	145500	1004024280	18140	18140	18140	18140	37
260	20231106	145400	1003353100	18150	18110	18150	18110	76
261	20231106	145300	1001976300	18150	18110	18150	18110	4
262	20231106	145200	1001903820	18110	18110	18110	18110	0
263	20231106	145100	1001903820	18110	18110	18120	18110	53
264	20231106	145000	1000943620	18110	18130	18130	18110	338
265	20231106	144900	994821660	18170	18270	18280	18170	302
266	20231106	144800	989309860	18290	18120	18300	18020	1189
267	20231106	144700	967621080	18020	18000	18300	17940	4326
268	20231106	144600	889088960	17990	17970	17990	17970	11
269	20231106	144500	888891250	17910	17950	17950	17880	137
270	20231106	144400	886438880	17970	17970	17970	17970	189
271	20231106	144300	883042550	17970	17970	17970	17970	30
272	20231106	144200	882503450	17970	17980	17980	17970	43
273	20231106	144100	881730620	17990	17990	17990	17990	0
274	20231106	144000	881730620	17990	17990	17990	17990	13
275	20231106	143900	881496750	17990	17990	17990	17990	5
276	20231106	143800	881406800	18000	18000	18000	18000	4
277	20231106	143700	881334800	17990	17990	17990	17990	3
278	20231106	143600	881280830	18000	17980	18000	17980	52
279	20231106	143500	880345050	17980	17980	17980	17980	33
280	20231106	143400	879751710	18000	17990	18000	17980	249
281	20231106	143300	875272190	17990	17990	17990	17990	0
282	20231106	143200	875272190	17990	17990	17990	17990	0
283	20231106	143100	875272190	17990	17990	17990	17990	0
284	20231106	143000	875272190	17990	17990	17990	17990	34
285	20231106	142900	874660530	17980	17980	17980	17980	9
286	20231106	142800	874498710	18000	17980	18000	17980	11
287	20231106	142700	874300910	17980	17980	17980	17980	9
288	20231106	142600	874139090	17980	17980	17980	17980	130
289	20231106	142500	871801690	17990	17990	17990	17990	0
290	20231106	142400	871801690	17990	17990	17990	17990	0
291	20231106	142300	871801690	17990	17990	17990	17990	63
292	20231106	142200	870668320	17990	17990	17990	17990	0
293	20231106	142100	870668320	17990	17990	17990	17990	118
294	20231106	142000	868545500	17990	17990	17990	17990	8
295	20231106	141900	868401580	17990	17990	17990	17990	125
296	20231106	141800	866152830	17990	17990	17990	17990	0
297	20231106	141700	866152830	17990	18010	18010	17990	632
298	20231106	141600	854779640	18020	18020	18020	18020	76
299	20231106	141500	853410120	18020	18020	18020	18020	145
300	20231106	141400	850797220	18020	18020	18020	18020	0
301	20231106	141300	850797220	18020	18020	18020	18020	0
302	20231106	141200	850797220	18020	18020	18020	18020	0
303	20231106	141100	850797220	18020	18020	18020	18020	80
304	20231106	141000	849355620	18020	18020	18020	18020	0
305	20231106	140900	849355620	18020	18020	18020	18020	4
306	20231106	140800	849283540	18020	18020	18020	18020	0
307	20231106	140700	849283540	18020	18020	18020	18020	0
308	20231106	140600	849283540	18020	18020	18020	18020	76
309	20231106	140500	847914020	18020	18020	18020	18020	175
310	20231106	140400	844760520	18020	18030	18030	18020	12
311	20231106	140300	844544270	18030	18030	18030	18030	9
312	20231106	140200	844382000	18030	18030	18030	18030	1
313	20231106	140100	844363970	18030	18020	18030	18020	25
314	20231106	140000	843913360	18030	18030	18030	18030	154
315	20231106	135900	841136740	18030	18030	18030	18030	0
316	20231106	135800	841136740	18030	18030	18030	18030	724
317	20231106	135700	828083020	18030	18030	18030	18030	411
318	20231106	135600	820672690	18040	18040	18040	18040	20
319	20231106	135500	820311890	18050	18050	18050	18050	0
320	20231106	135400	820311890	18050	18050	18050	18050	0
321	20231106	135300	820311890	18050	18040	18050	18040	58
322	20231106	135200	819265500	18040	18040	18040	18040	0
323	20231106	135100	819265500	18040	18040	18040	18040	26
324	20231106	135000	818796460	18040	18040	18040	18040	17
325	20231106	134900	818489780	18050	18050	18050	18050	68
326	20231106	134800	817262380	18070	18070	18070	18070	0
327	20231106	134700	817262380	18070	18070	18070	18070	0
328	20231106	134600	817262380	18070	18070	18070	18070	0
329	20231106	134500	817262380	18070	18070	18070	18070	0
330	20231106	134400	817262380	18070	18070	18070	18070	12
331	20231106	134300	817045540	18070	18070	18070	18070	10
332	20231106	134200	816864840	18080	18080	18080	18080	0
333	20231106	134100	816864840	18080	18080	18080	18080	2
334	20231106	134000	816828680	18080	18080	18080	18080	0
335	20231106	133900	816828680	18080	18080	18080	18080	82
336	20231106	133800	815346120	18080	18080	18080	18080	25
337	20231106	133700	814894120	18090	18080	18090	18080	9
338	20231106	133600	814731350	18080	18080	18080	18080	320
339	20231106	133500	808945750	18080	18080	18080	18080	32
340	20231106	133400	808367190	18050	18050	18050	18050	0
341	20231106	133300	808367190	18050	18050	18050	18050	0
342	20231106	133200	808367190	18050	18050	18050	18050	146
343	20231106	133100	805731890	18080	18040	18080	18040	5
344	20231106	133000	805641650	18050	18020	18050	18020	2539
345	20231106	132900	759852060	18020	18020	18020	18020	0
346	20231106	132800	759852060	18020	18020	18020	18020	301
347	20231106	132700	754428040	18000	18000	18000	18000	22
348	20231106	132600	754032040	18000	18000	18000	18000	50
349	20231106	132500	753132040	18000	18000	18000	18000	66
350	20231106	132400	751944040	18000	18000	18000	17990	348
351	20231106	132300	745680060	17990	17990	17990	17990	7
352	20231106	132200	745554130	17990	17990	17990	17990	0
353	20231106	132100	745554130	17990	17990	17990	17990	0
354	20231106	132000	745554130	17990	17990	18000	17990	54
355	20231106	131900	744582660	17990	17990	17990	17990	0
356	20231106	131800	744582660	17990	17990	17990	17990	61
357	20231106	131700	743485270	18000	18000	18000	18000	1
358	20231106	131600	743467270	18000	18000	18000	18000	0
359	20231106	131500	743467270	18000	18000	18000	18000	87
360	20231106	131400	741901270	18000	18000	18000	18000	1
361	20231106	131300	741883270	17960	17960	17960	17960	1
362	20231106	131200	741865310	17950	18000	18000	17950	100
363	20231106	131100	740069380	18000	18000	18000	18000	2
364	20231106	131000	740033380	18000	18000	18000	18000	76
365	20231106	130900	738665380	18000	18010	18010	18000	1005
366	20231106	130800	720573270	18010	18020	18020	18010	297
367	20231106	130700	715222030	18020	18020	18020	18020	64
368	20231106	130600	714068750	18040	18040	18040	18040	0
369	20231106	130500	714068750	18040	18040	18040	18040	4
370	20231106	130400	713996590	18040	18050	18050	18040	2
371	20231106	130300	713960500	18040	18040	18040	18040	16
372	20231106	130200	713671860	18050	18030	18050	18030	3
373	20231106	130100	713617740	18050	18050	18050	18050	0
374	20231106	130000	713617740	18050	18050	18050	18050	50
375	20231106	125900	712715240	18020	18020	18020	18020	0
376	20231106	125800	712715240	18020	18050	18050	18020	124
377	20231106	125700	710480660	18030	18030	18030	18030	4
378	20231106	125600	710408540	18050	18020	18050	18020	13
379	20231106	125500	710173920	18020	18090	18090	18020	116
380	20231106	125400	708078980	18090	18090	18090	18090	2
381	20231106	125300	708042800	18020	18050	18050	18020	77
382	20231106	125200	706654300	18050	18080	18090	18050	22
383	20231106	125100	706256810	18060	18100	18100	18060	23
384	20231106	125000	705841090	18080	18080	18080	18080	0
385	20231106	124900	705841090	18080	18110	18110	18080	69
386	20231106	124800	704593210	18110	18110	18110	18110	1
387	20231106	124700	704575100	18110	18110	18110	18110	20
388	20231106	124600	704212900	18120	18120	18120	18120	100
389	20231106	124500	702400900	18120	18100	18120	18100	434
390	20231106	124400	694543900	18100	18070	18100	18070	16
391	20231106	124300	694254510	18060	18060	18060	18060	0
392	20231106	124200	694254510	18060	18100	18100	18060	202
393	20231106	124100	690601830	18100	18100	18100	18050	103
394	20231106	124000	688738130	18100	18100	18100	18100	244
395	20231106	123900	684321730	18010	17980	18090	17980	4735
396	20231106	123800	599087490	17980	17980	17980	17980	0
397	20231106	123700	599087490	17980	17980	17980	17980	0
398	20231106	123600	599087490	17980	17970	17980	17970	18
399	20231106	123500	598763950	17970	17970	17970	17970	692
400	20231106	123400	586328710	17970	17970	17970	17970	0
401	20231106	123300	586328710	17970	17960	17970	17960	278
402	20231106	123200	581335240	17960	17960	17960	17960	0
403	20231106	123100	581335240	17960	17960	17960	17960	0
404	20231106	123000	581335240	17960	17960	17960	17960	0
405	20231106	122900	581335240	17960	17960	17960	17960	0
406	20231106	122800	581335240	17960	17960	17960	17960	0
407	20231106	122700	581335240	17960	17960	17960	17960	0
408	20231106	122600	581335240	17960	17890	17960	17890	2613
409	20231106	122500	534488340	17900	17900	17900	17900	0
410	20231106	122400	534488340	17900	17900	17900	17900	0
411	20231106	122300	534488340	17900	17900	17900	17900	10
412	20231106	122200	534309340	17900	17900	17900	17900	0
413	20231106	122100	534309340	17900	17900	17900	17900	0
414	20231106	122000	534309340	17900	17900	17900	17900	0
415	20231106	121900	534309340	17900	17900	17900	17900	0
416	20231106	121800	534309340	17900	17900	17900	17900	1
417	20231106	121700	534291440	17900	17920	17920	17900	439
418	20231106	121600	526432400	17920	17920	17920	17910	253
419	20231106	121500	521899640	17860	17930	17940	17840	515
420	20231106	121400	512680990	17930	17840	17930	17810	661
421	20231106	121300	500846190	17840	17840	17840	17840	54
422	20231106	121200	499882830	17840	17840	17840	17840	0
423	20231106	121100	499882830	17840	17860	17860	17840	478
424	20231106	121000	491350050	17860	17860	17860	17860	38
425	20231106	120900	490671370	17860	17860	17860	17860	30
426	20231106	120800	490135570	17870	17930	17930	17870	697
427	20231106	120700	477672360	17930	17930	17940	17930	296
428	20231106	120600	472363960	17930	17900	17930	17900	6
429	20231106	120500	472256530	17900	17900	17900	17900	111
430	20231106	120400	470269630	17870	17870	17870	17870	0
431	20231106	120300	470269630	17870	17870	17870	17870	0
432	20231106	120200	470269630	17870	17870	17870	17870	0
433	20231106	120100	470269630	17870	17880	17880	17870	12
434	20231106	120000	470055090	17890	17900	17900	17890	21
435	20231106	115900	469679230	17930	17930	17930	17930	0
436	20231106	115800	469679230	17930	17930	17930	17930	0
437	20231106	115700	469679230	17930	17930	17930	17930	100
438	20231106	115600	467886230	17930	17930	17930	17930	55
439	20231106	115500	466900080	17930	17930	17930	17930	6
440	20231106	115400	466792500	17940	17940	17940	17940	0
441	20231106	115300	466792500	17940	17940	17940	17940	2
442	20231106	115200	466756620	17940	17940	17940	17940	0
443	20231106	115100	466756620	17940	17890	17940	17890	170
444	20231106	115000	463715270	17890	17900	17900	17890	236
445	20231106	114900	459492200	17900	17900	17900	17900	27
446	20231106	114800	459008900	17940	17940	17940	17940	0
447	20231106	114700	459008900	17940	17940	17940	17940	0
448	20231106	114600	459008900	17940	17940	17940	17940	0
449	20231106	114500	459008900	17940	17940	17940	17940	0
450	20231106	114400	459008900	17940	17930	17940	17930	25
451	20231106	114300	458560430	17940	17940	17940	17940	0
452	20231106	114200	458560430	17940	17940	17940	17940	0
453	20231106	114100	458560430	17940	17940	17940	17940	3
454	20231106	114000	458506610	17940	17900	17940	17900	2
455	20231106	113900	458470770	17900	17900	17900	17900	0
456	20231106	113800	458470770	17900	17900	17900	17900	0
457	20231106	113700	458470770	17900	17900	17900	17900	80
458	20231106	113600	457038770	17890	17890	17890	17890	0
459	20231106	113500	457038770	17890	17890	17890	17890	0
460	20231106	113400	457038770	17890	17890	17890	17890	0
461	20231106	113300	457038770	17890	17890	17890	17890	0
462	20231106	113200	457038770	17890	17890	17890	17890	1
463	20231106	113100	457020880	17890	17890	17890	17890	0
464	20231106	113000	457020880	17890	17900	17900	17890	178
465	20231106	112900	453834790	17940	17940	17940	17940	55
466	20231106	112800	452848090	17900	17900	17900	17900	1
467	20231106	112700	452830190	17940	17890	17940	17890	87
468	20231106	112600	451273680	17890	17890	17890	17890	10
469	20231106	112500	451094780	17950	17950	17950	17950	0
470	20231106	112400	451094780	17950	17950	17950	17950	0
471	20231106	112300	451094780	17950	17950	17950	17950	0
472	20231106	112200	451094780	17950	17950	17950	17950	0
473	20231106	112100	451094780	17950	17940	17950	17940	3
474	20231106	112000	451040950	17870	17870	17870	17870	0
475	20231106	111900	451040950	17870	17870	17870	17870	0
476	20231106	111800	451040950	17870	17870	17870	17870	12
477	20231106	111700	450826510	17870	17870	17870	17870	67
478	20231106	111600	449629220	17870	17870	17870	17870	125
479	20231106	111500	447395470	17870	17940	17950	17870	181
480	20231106	111400	444150690	17950	17950	17950	17950	0
481	20231106	111300	444150690	17950	17950	17950	17950	25
482	20231106	111200	443701940	17940	17940	17940	17940	80
483	20231106	111100	442266740	17900	17890	17900	17880	92
484	20231106	111000	440620590	17890	17890	17890	17890	1
485	20231106	110900	440602700	17890	17890	17890	17890	0
486	20231106	110800	440602700	17890	17890	17890	17890	0
487	20231106	110700	440602700	17890	17890	17890	17890	20
488	20231106	110600	440244900	17900	17900	17900	17900	25
489	20231106	110500	439797400	17940	17940	17940	17940	0
490	20231106	110400	439797400	17940	17940	17940	17940	0
491	20231106	110300	439797400	17940	17940	17940	17940	0
492	20231106	110200	439797400	17940	17940	17940	17940	2
493	20231106	110100	439761520	17940	17940	17940	17940	29
494	20231106	110000	439241260	17940	17940	17940	17940	343
495	20231106	105900	433087840	17940	17940	17940	17940	276
496	20231106	105800	428136400	17940	17940	17940	17940	0
497	20231106	105700	428136400	17940	17860	17940	17860	52
498	20231106	105600	427204100	17860	17870	17870	17860	1135
499	20231106	105500	406932890	17860	17860	17860	17860	1
500	20231106	105400	406915030	17930	17900	17930	17900	3
501	20231106	105300	406861300	17850	17850	17850	17850	0
502	20231106	105200	406861300	17850	17850	17850	17850	0
503	20231106	105100	406861300	17850	17850	17850	17850	0
504	20231106	105000	406861300	17850	17890	17890	17850	100
505	20231106	104900	405074250	17940	17890	17940	17890	57
506	20231106	104800	404051920	17880	17890	17890	17880	18
507	20231106	104700	403729930	17890	17890	17890	17890	5
508	20231106	104600	403640480	17940	17940	17940	17940	0
509	20231106	104500	403640480	17940	17940	17940	17940	1
510	20231106	104400	403622540	17880	17890	17890	17880	89
511	20231106	104300	402030580	17900	17900	17900	17900	2
512	20231106	104200	401994780	17940	17940	17940	17940	20
513	20231106	104100	401635980	17940	17890	17940	17890	2
514	20231106	104000	401600150	17890	17890	17890	17890	39
515	20231106	103900	400902440	17890	17910	17920	17890	21
516	20231106	103800	400526250	17920	17920	17920	17920	1
517	20231106	103700	400508330	17920	17920	17920	17920	0
518	20231106	103600	400508330	17920	17920	17920	17920	0
519	20231106	103500	400508330	17920	17880	17920	17880	25
520	20231106	103400	400061250	17940	17940	17940	17940	0
521	20231106	103300	400061250	17940	17920	17940	17920	218
522	20231106	103200	396153360	17920	17860	17920	17860	237
523	20231106	103100	391916340	17890	17890	17890	17890	4
524	20231106	103000	391844780	17900	17890	17900	17890	3
525	20231106	102900	391791100	17890	17890	17890	17890	1
526	20231106	102800	391773210	17890	17890	17890	17890	0
527	20231106	102700	391773210	17890	17890	17890	17890	0
528	20231106	102600	391773210	17890	17890	17890	17890	1
529	20231106	102500	391755320	17800	17780	17800	17770	1102
530	20231106	102400	372168900	17770	17780	17780	17770	45
531	20231106	102300	371368960	17780	17840	17840	17780	278
532	20231106	102200	366417800	17840	17860	17860	17840	2156
533	20231106	102100	327932390	17870	17880	17880	17870	258
534	20231106	102000	323321730	17900	17900	17900	17900	100
535	20231106	101900	321531730	17930	17930	17930	17930	32
536	20231106	101800	320957970	17930	17930	17930	17930	0
537	20231106	101700	320957970	17930	17930	17930	17930	1
538	20231106	101600	320940040	17860	17860	17860	17860	2
539	20231106	101500	320904320	17860	17860	17860	17860	7
540	20231106	101400	320779300	17950	17950	17950	17950	0
541	20231106	101300	320779300	17950	17950	17950	17950	1
542	20231106	101200	320761350	17950	17950	17950	17950	67
543	20231106	101100	319558700	17940	17940	17940	17940	26
544	20231106	101000	319092260	17950	17930	17950	17930	100
545	20231106	100900	317297960	17900	17900	17900	17900	0
546	20231106	100800	317297960	17900	17900	17900	17900	170
547	20231106	100700	314254960	17900	17860	17900	17860	14
548	20231106	100600	314004480	17800	17800	17800	17800	33
549	20231106	100500	313417080	17780	17780	17780	17780	0
550	20231106	100400	313417080	17780	17780	17780	17780	7
551	20231106	100300	313292620	17940	17940	17940	17940	0
552	20231106	100200	313292620	17940	17940	17940	17940	1
553	20231106	100100	313274680	17940	17930	17940	17910	45
554	20231106	100000	312467420	17940	17870	17950	17760	1425
555	20231106	095900	287032710	17960	17960	17960	17960	0
556	20231106	095800	287032710	17960	17870	17960	17870	128
557	20231106	095700	284744900	17870	17870	17870	17860	400
558	20231106	095600	277597950	17890	17890	17890	17890	227
559	20231106	095500	273536920	17960	17900	17960	17890	17
560	20231106	095400	273232010	17890	17890	17890	17890	150
561	20231106	095300	270548510	17900	17860	17900	17860	52
562	20231106	095200	269619710	17860	17860	17860	17860	9
563	20231106	095100	269458970	17850	17900	17960	17850	223
564	20231106	095000	265473160	17900	17900	17900	17900	259
565	20231106	094900	260837060	17880	17900	17900	17850	100
566	20231106	094800	259051330	17900	17900	17900	17900	5
567	20231106	094700	258961830	17890	17870	17890	17870	74
568	20231106	094600	257638570	17890	17890	17890	17890	1
569	20231106	094500	257620680	17870	17870	17870	17870	506
570	20231106	094400	248578460	17870	17880	17880	17870	25
571	20231106	094300	248131660	17880	17880	17880	17880	50
572	20231106	094200	247237660	17870	17920	17920	17870	419
573	20231106	094100	239736810	17930	17930	17930	17920	64
574	20231106	094000	238589400	17930	17930	17930	17930	51
575	20231106	093900	237674970	17930	17950	17950	17930	522
576	20231106	093800	228315070	17920	17920	17920	17920	36
577	20231106	093700	227669950	17920	17910	17920	17910	5
578	20231106	093600	227580390	17910	17990	17990	17910	12
579	20231106	093500	227364910	17970	17970	18000	17970	365
580	20231106	093400	220799690	17980	17960	17980	17960	104
581	20231106	093300	218930190	17960	17950	17960	17940	542
582	20231106	093200	209199510	17950	17860	17950	17860	1028
583	20231106	093100	190749270	17850	17820	17950	17820	862
584	20231106	093000	175349920	17820	17810	17820	17810	80
585	20231106	092900	173924990	17810	17790	17810	17790	265
586	20231106	092800	169205530	17790	17760	17800	17760	222
587	20231106	092700	165256170	17810	17800	17810	17800	3
588	20231106	092600	165202750	17800	17790	17810	17790	487
589	20231106	092500	156534600	17800	17740	17800	17740	845
590	20231106	092400	141516910	17750	17650	17750	17650	1631
591	20231106	092300	112660260	17650	17670	17670	17650	165
592	20231106	092200	109747990	17710	17710	17710	17710	0
593	20231106	092100	109747990	17710	17700	17710	17700	39
594	20231106	092000	109057650	17620	17700	17700	17620	56
595	20231106	091900	108070850	17610	17620	17620	17610	85
596	20231106	091800	106573750	17620	17620	17620	17620	0
597	20231106	091700	106573750	17620	17650	17650	17620	41
598	20231106	091600	105851150	17650	17650	17650	17640	1051
599	20231106	091500	87310400	17650	17600	17650	17600	658
600	20231106	091400	75711890	17510	17550	17550	17510	490
601	20231106	091300	67127080	17610	17550	17610	17550	41
602	20231106	091200	66405130	17550	17550	17550	17550	110
603	20231106	091100	64474630	17550	17560	17560	17550	13
604	20231106	091000	64246380	17530	17540	17540	17510	306
605	20231106	090900	58885030	17510	17640	17690	17510	1423
606	20231106	090800	33873000	17630	17640	17640	17630	114
607	20231106	090700	31862790	17640	17690	17700	17640	136
608	20231106	090600	29457500	17690	17630	17690	17630	101
609	20231106	090500	27676810	17630	17650	17650	17630	61
610	20231106	090400	26601340	17710	17710	17710	17710	56
611	20231106	090300	25609580	17640	17660	17710	17640	514
612	20231106	090200	16530240	17640	17660	17660	17610	677
613	20231106	090100	4596600	17650	17760	17760	17650	79
614	20231106	090000	3196200	17650	17770	17770	17650	180