KissMeData/093050/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195900	235702930	13600	13600	13600	13600	113
3	20231117	195800	235702930	13600	13600	13600	13600	0
4	20231117	195700	235702930	13600	13600	13600	13600	0
5	20231117	195600	235702930	13600	13600	13600	13600	0
6	20231117	195500	235702930	13600	13600	13600	13600	0
7	20231117	195400	235702930	13600	13600	13600	13600	0
8	20231117	195300	235702930	13600	13600	13600	13600	0
9	20231117	195200	235702930	13600	13600	13600	13600	0
10	20231117	195100	235702930	13600	13600	13600	13600	0
11	20231117	195000	235702930	13600	13600	13600	13600	0
12	20231117	194900	235702930	13600	13600	13600	13600	0
13	20231117	194800	235702930	13600	13600	13600	13600	0
14	20231117	194700	235702930	13600	13600	13600	13600	0
15	20231117	194600	235702930	13600	13600	13600	13600	0
16	20231117	194500	235702930	13600	13600	13600	13600	0
17	20231117	194400	235702930	13600	13600	13600	13600	0
18	20231117	194300	235702930	13600	13600	13600	13600	0
19	20231117	194200	235702930	13600	13600	13600	13600	0
20	20231117	194100	235702930	13600	13600	13600	13600	0
21	20231117	194000	235702930	13600	13600	13600	13600	0
22	20231117	193900	235702930	13600	13600	13600	13600	0
23	20231117	193800	235702930	13600	13600	13600	13600	0
24	20231117	193700	235702930	13600	13600	13600	13600	0
25	20231117	193600	235702930	13600	13600	13600	13600	0
26	20231117	193500	235702930	13600	13600	13600	13600	0
27	20231117	193400	235702930	13600	13600	13600	13600	0
28	20231117	193300	235702930	13600	13600	13600	13600	0
29	20231117	193200	235702930	13600	13600	13600	13600	0
30	20231117	193100	235702930	13600	13600	13600	13600	0
31	20231117	193000	235702930	13600	13600	13600	13600	0
32	20231117	192900	235702930	13600	13600	13600	13600	113
33	20231117	192800	235702930	13600	13600	13600	13600	0
34	20231117	192700	235702930	13600	13600	13600	13600	0
35	20231117	192600	235702930	13600	13600	13600	13600	0
36	20231117	192500	235702930	13600	13600	13600	13600	0
37	20231117	192400	235702930	13600	13600	13600	13600	0
38	20231117	192300	235702930	13600	13600	13600	13600	0
39	20231117	192200	235702930	13600	13600	13600	13600	0
40	20231117	192100	235702930	13600	13600	13600	13600	0
41	20231117	192000	235702930	13600	13600	13600	13600	0
42	20231117	191900	235702930	13600	13600	13600	13600	0
43	20231117	191800	235702930	13600	13600	13600	13600	0
44	20231117	191700	235702930	13600	13600	13600	13600	0
45	20231117	191600	235702930	13600	13600	13600	13600	0
46	20231117	191500	235702930	13600	13600	13600	13600	0
47	20231117	191400	235702930	13600	13600	13600	13600	0
48	20231117	191300	235702930	13600	13600	13600	13600	0
49	20231117	191200	235702930	13600	13600	13600	13600	0
50	20231117	191100	235702930	13600	13600	13600	13600	0
51	20231117	191000	235702930	13600	13600	13600	13600	0
52	20231117	190900	235702930	13600	13600	13600	13600	0
53	20231117	190800	235702930	13600	13600	13600	13600	0
54	20231117	190700	235702930	13600	13600	13600	13600	0
55	20231117	190600	235702930	13600	13600	13600	13600	0
56	20231117	190500	235702930	13600	13600	13600	13600	0
57	20231117	190400	235702930	13600	13600	13600	13600	0
58	20231117	190300	235702930	13600	13600	13600	13600	0
59	20231117	190200	235702930	13600	13600	13600	13600	0
60	20231117	190100	235702930	13600	13600	13600	13600	0
61	20231117	190000	235702930	13600	13600	13600	13600	0
62	20231117	185900	235702930	13600	13600	13600	13600	113
63	20231117	185800	235702930	13600	13600	13600	13600	0
64	20231117	185700	235702930	13600	13600	13600	13600	0
65	20231117	185600	235702930	13600	13600	13600	13600	0
66	20231117	185500	235702930	13600	13600	13600	13600	0
67	20231117	185400	235702930	13600	13600	13600	13600	0
68	20231117	185300	235702930	13600	13600	13600	13600	0
69	20231117	185200	235702930	13600	13600	13600	13600	0
70	20231117	185100	235702930	13600	13600	13600	13600	0
71	20231117	185000	235702930	13600	13600	13600	13600	0
72	20231117	184900	235702930	13600	13600	13600	13600	0
73	20231117	184800	235702930	13600	13600	13600	13600	0
74	20231117	184700	235702930	13600	13600	13600	13600	0
75	20231117	184600	235702930	13600	13600	13600	13600	0
76	20231117	184500	235702930	13600	13600	13600	13600	0
77	20231117	184400	235702930	13600	13600	13600	13600	0
78	20231117	184300	235702930	13600	13600	13600	13600	0
79	20231117	184200	235702930	13600	13600	13600	13600	0
80	20231117	184100	235702930	13600	13600	13600	13600	0
81	20231117	184000	235702930	13600	13600	13600	13600	0
82	20231117	183900	235702930	13600	13600	13600	13600	0
83	20231117	183800	235702930	13600	13600	13600	13600	0
84	20231117	183700	235702930	13600	13600	13600	13600	0
85	20231117	183600	235702930	13600	13600	13600	13600	0
86	20231117	183500	235702930	13600	13600	13600	13600	0
87	20231117	183400	235702930	13600	13600	13600	13600	0
88	20231117	183300	235702930	13600	13600	13600	13600	0
89	20231117	183200	235702930	13600	13600	13600	13600	0
90	20231117	183100	235702930	13600	13600	13600	13600	0
91	20231117	183000	235702930	13600	13600	13600	13600	0
92	20231117	182900	235702930	13600	13600	13600	13600	113
93	20231117	182800	235702930	13600	13600	13600	13600	0
94	20231117	182700	235702930	13600	13600	13600	13600	0
95	20231117	182600	235702930	13600	13600	13600	13600	0
96	20231117	182500	235702930	13600	13600	13600	13600	0
97	20231117	182400	235702930	13600	13600	13600	13600	0
98	20231117	182300	235702930	13600	13600	13600	13600	0
99	20231117	182200	235702930	13600	13600	13600	13600	0
100	20231117	182100	235702930	13600	13600	13600	13600	0
101	20231117	182000	235702930	13600	13600	13600	13600	0
102	20231117	181900	235702930	13600	13600	13600	13600	0
103	20231117	181800	235702930	13600	13600	13600	13600	0
104	20231117	181700	235702930	13600	13600	13600	13600	0
105	20231117	181600	235702930	13600	13600	13600	13600	0
106	20231117	181500	235702930	13600	13600	13600	13600	0
107	20231117	181400	235702930	13600	13600	13600	13600	0
108	20231117	181300	235702930	13600	13600	13600	13600	0
109	20231117	181200	235702930	13600	13600	13600	13600	0
110	20231117	181100	235702930	13600	13600	13600	13600	0
111	20231117	181000	235702930	13600	13600	13600	13600	0
112	20231117	180900	235702930	13600	13600	13600	13600	0
113	20231117	180800	235702930	13600	13600	13600	13600	0
114	20231117	180700	235702930	13600	13600	13600	13600	0
115	20231117	180600	235702930	13600	13600	13600	13600	0
116	20231117	180500	235702930	13600	13600	13600	13600	0
117	20231117	180400	235702930	13600	13600	13600	13600	0
118	20231117	180300	235702930	13600	13600	13600	13600	0
119	20231117	180200	235702930	13600	13600	13600	13600	0
120	20231117	180100	235702930	13600	13600	13600	13600	0
121	20231117	180000	235702930	13600	13600	13600	13600	0
122	20231117	175900	235702930	13600	13600	13600	13600	113
123	20231117	175800	235702930	13600	13600	13600	13600	0
124	20231117	175700	235702930	13600	13600	13600	13600	0
125	20231117	175600	235702930	13600	13600	13600	13600	0
126	20231117	175500	235702930	13600	13600	13600	13600	0
127	20231117	175400	235702930	13600	13600	13600	13600	0
128	20231117	175300	235702930	13600	13600	13600	13600	0
129	20231117	175200	235702930	13600	13600	13600	13600	0
130	20231117	175100	235702930	13600	13600	13600	13600	0
131	20231117	175000	235702930	13600	13600	13600	13600	0
132	20231117	174900	235702930	13600	13600	13600	13600	0
133	20231117	174800	235702930	13600	13600	13600	13600	0
134	20231117	174700	235702930	13600	13600	13600	13600	0
135	20231117	174600	235702930	13600	13600	13600	13600	0
136	20231117	174500	235702930	13600	13600	13600	13600	0
137	20231117	174400	235702930	13600	13600	13600	13600	0
138	20231117	174300	235702930	13600	13600	13600	13600	0
139	20231117	174200	235702930	13600	13600	13600	13600	0
140	20231117	174100	235702930	13600	13600	13600	13600	0
141	20231117	174000	235702930	13600	13600	13600	13600	0
142	20231117	173900	235702930	13600	13600	13600	13600	0
143	20231117	173800	235702930	13600	13600	13600	13600	0
144	20231117	173700	235702930	13600	13600	13600	13600	0
145	20231117	173600	235702930	13600	13600	13600	13600	0
146	20231117	173500	235702930	13600	13600	13600	13600	0
147	20231117	173400	235702930	13600	13600	13600	13600	0
148	20231117	173300	235702930	13600	13600	13600	13600	0
149	20231117	173200	235702930	13600	13600	13600	13600	0
150	20231117	173100	235702930	13600	13600	13600	13600	0
151	20231117	173000	235702930	13600	13600	13600	13600	0
152	20231117	172900	235702930	13600	13600	13600	13600	113
153	20231117	172800	235702930	13600	13600	13600	13600	0
154	20231117	172700	235702930	13600	13600	13600	13600	0
155	20231117	172600	235702930	13600	13600	13600	13600	0
156	20231117	172500	235702930	13600	13600	13600	13600	0
157	20231117	172400	235702930	13600	13600	13600	13600	0
158	20231117	172300	235702930	13600	13600	13600	13600	0
159	20231117	172200	235702930	13600	13600	13600	13600	0
160	20231117	172100	235702930	13600	13600	13600	13600	0
161	20231117	172000	235702930	13600	13600	13600	13600	0
162	20231117	171900	235702930	13600	13600	13600	13600	0
163	20231117	171800	235702930	13600	13600	13600	13600	0
164	20231117	171700	235702930	13600	13600	13600	13600	0
165	20231117	171600	235702930	13600	13600	13600	13600	0
166	20231117	171500	235702930	13600	13600	13600	13600	0
167	20231117	171400	235702930	13600	13600	13600	13600	0
168	20231117	171300	235702930	13600	13600	13600	13600	0
169	20231117	171200	235702930	13600	13600	13600	13600	0
170	20231117	171100	235702930	13600	13600	13600	13600	0
171	20231117	171000	235702930	13600	13600	13600	13600	0
172	20231117	170900	235702930	13600	13600	13600	13600	0
173	20231117	170800	235702930	13600	13600	13600	13600	0
174	20231117	170700	235702930	13600	13600	13600	13600	0
175	20231117	170600	235702930	13600	13600	13600	13600	0
176	20231117	170500	235702930	13600	13600	13600	13600	0
177	20231117	170400	235702930	13600	13600	13600	13600	0
178	20231117	170300	235702930	13600	13600	13600	13600	0
179	20231117	170200	235702930	13600	13600	13600	13600	0
180	20231117	170100	235702930	13600	13600	13600	13600	0
181	20231117	170000	235702930	13600	13600	13600	13600	0
182	20231117	165900	235702930	13600	13600	13600	13600	113
183	20231117	165800	235702930	13600	13600	13600	13600	0
184	20231117	165700	235702930	13600	13600	13600	13600	0
185	20231117	165600	235702930	13600	13600	13600	13600	0
186	20231117	165500	235702930	13600	13600	13600	13600	0
187	20231117	165400	235702930	13600	13600	13600	13600	0
188	20231117	165300	235702930	13600	13600	13600	13600	0
189	20231117	165200	235702930	13600	13600	13600	13600	0
190	20231117	165100	235702930	13600	13600	13600	13600	0
191	20231117	165000	235702930	13600	13600	13600	13600	0
192	20231117	164900	235702930	13600	13600	13600	13600	0
193	20231117	164800	235702930	13600	13600	13600	13600	0
194	20231117	164700	235702930	13600	13600	13600	13600	0
195	20231117	164600	235702930	13600	13600	13600	13600	0
196	20231117	164500	235702930	13600	13600	13600	13600	0
197	20231117	164400	235702930	13600	13600	13600	13600	0
198	20231117	164300	235702930	13600	13600	13600	13600	0
199	20231117	164200	235702930	13600	13600	13600	13600	0
200	20231117	164100	235702930	13600	13600	13600	13600	0
201	20231117	164000	235702930	13600	13600	13600	13600	0
202	20231117	163900	235702930	13600	13600	13600	13600	0
203	20231117	163800	235702930	13600	13600	13600	13600	0
204	20231117	163700	235702930	13600	13600	13600	13600	0
205	20231117	163600	235702930	13600	13600	13600	13600	0
206	20231117	163500	235702930	13600	13600	13600	13600	0
207	20231117	163400	235702930	13600	13600	13600	13600	0
208	20231117	163300	235702930	13600	13600	13600	13600	0
209	20231117	163200	235702930	13600	13600	13600	13600	0
210	20231117	163100	235702930	13600	13600	13600	13600	0
211	20231117	163000	235702930	13600	13600	13600	13600	0
212	20231117	162900	235702930	13600	13600	13600	13600	113
213	20231117	162800	235702930	13600	13600	13600	13600	0
214	20231117	162700	235702930	13600	13600	13600	13600	0
215	20231117	162600	235702930	13600	13600	13600	13600	0
216	20231117	162500	235702930	13600	13600	13600	13600	0
217	20231117	162400	235702930	13600	13600	13600	13600	0
218	20231117	162300	235702930	13600	13600	13600	13600	0
219	20231117	162200	235702930	13600	13600	13600	13600	0
220	20231117	162100	235702930	13600	13600	13600	13600	0
221	20231117	162000	235702930	13600	13600	13600	13600	0
222	20231117	161900	235702930	13600	13600	13600	13600	0
223	20231117	161800	235702930	13600	13600	13600	13600	0
224	20231117	161700	235702930	13600	13600	13600	13600	0
225	20231117	161600	235702930	13600	13600	13600	13600	0
226	20231117	161500	235702930	13600	13600	13600	13600	0
227	20231117	161400	235702930	13600	13600	13600	13600	0
228	20231117	161300	235702930	13600	13600	13600	13600	0
229	20231117	161200	235702930	13600	13600	13600	13600	0
230	20231117	161100	235702930	13600	13600	13600	13600	0
231	20231117	161000	235702930	13600	13600	13600	13600	0
232	20231117	160900	235702930	13600	13600	13600	13600	0
233	20231117	160800	235702930	13600	13600	13600	13600	0
234	20231117	160700	235702930	13600	13600	13600	13600	0
235	20231117	160600	235702930	13600	13600	13600	13600	0
236	20231117	160500	235702930	13600	13600	13600	13600	0
237	20231117	160400	235702930	13600	13600	13600	13600	0
238	20231117	160300	235702930	13600	13600	13600	13600	0
239	20231117	160200	235702930	13600	13600	13600	13600	0
240	20231117	160100	235702930	13600	13600	13600	13600	0
241	20231117	160000	235702930	13600	13600	13600	13600	0
242	20231117	155900	235702930	13600	13600	13600	13600	113
243	20231117	155800	235702930	13600	13600	13600	13600	0
244	20231117	155700	235702930	13600	13600	13600	13600	0
245	20231117	155600	235702930	13600	13600	13600	13600	0
246	20231117	155500	235702930	13600	13600	13600	13600	0
247	20231117	155400	235702930	13600	13600	13600	13600	0
248	20231117	155300	235702930	13600	13600	13600	13600	0
249	20231117	155200	235702930	13600	13600	13600	13600	0
250	20231117	155100	235702930	13600	13600	13600	13600	0
251	20231117	155000	235702930	13600	13600	13600	13600	0
252	20231117	154900	235702930	13600	13600	13600	13600	0
253	20231117	154800	235702930	13600	13600	13600	13600	0
254	20231117	154700	235702930	13600	13600	13600	13600	0
255	20231117	154600	235702930	13600	13600	13600	13600	0
256	20231117	154500	235702930	13600	13600	13600	13600	0
257	20231117	154400	235702930	13600	13600	13600	13600	0
258	20231117	154300	235702930	13600	13600	13600	13600	0
259	20231117	154200	235702930	13600	13600	13600	13600	0
260	20231117	154100	235702930	13600	13600	13600	13600	0
261	20231117	154000	235702930	13600	13600	13600	13600	0
262	20231117	153900	235702930	13600	13600	13600	13600	0
263	20231117	153800	235702930	13600	13600	13600	13600	0
264	20231117	153700	235702930	13600	13600	13600	13600	0
265	20231117	153600	235702930	13600	13600	13600	13600	0
266	20231117	153500	235702930	13600	13600	13600	13600	0
267	20231117	153400	235702930	13600	13600	13600	13600	0
268	20231117	153300	235702930	13600	13600	13600	13600	0
269	20231117	153200	235702930	13600	13600	13600	13600	0
270	20231117	153100	235702930	13600	13600	13600	13600	0
271	20231117	153000	235702930	13600	13600	13600	13600	113
272	20231117	152900	234166130	13590	13590	13590	13590	0
273	20231117	152800	234166130	13590	13590	13590	13590	0
274	20231117	152700	234166130	13590	13590	13590	13590	0
275	20231117	152600	234166130	13590	13590	13590	13590	0
276	20231117	152500	234166130	13590	13590	13590	13590	0
277	20231117	152400	234166130	13590	13590	13590	13590	0
278	20231117	152300	234166130	13590	13590	13590	13590	0
279	20231117	152200	234166130	13590	13590	13590	13590	0
280	20231117	152100	234166130	13590	13590	13590	13590	0
281	20231117	152000	234166130	13590	13590	13590	13590	0
282	20231117	151900	234166130	13590	13590	13590	13550	54
283	20231117	151800	233432390	13580	13560	13580	13560	13
284	20231117	151700	233256060	13560	13560	13560	13560	28
285	20231117	151600	232876380	13560	13550	13560	13550	415
286	20231117	151500	227250250	13550	13550	13550	13550	1
287	20231117	151400	227236700	13550	13550	13550	13550	14
288	20231117	151300	227047000	13550	13550	13550	13550	19
289	20231117	151200	226789550	13550	13560	13560	13550	169
290	20231117	151100	224498280	13560	13570	13570	13560	216
291	20231117	151000	221568250	13570	13570	13570	13570	92
292	20231117	150900	220319810	13570	13570	13570	13570	4
293	20231117	150800	220265530	13570	13570	13570	13570	7
294	20231117	150700	220170540	13570	13570	13570	13570	4
295	20231117	150600	220116260	13570	13580	13580	13570	8
296	20231117	150500	220007630	13580	13580	13580	13580	4
297	20231117	150400	219953310	13580	13580	13580	13570	19
298	20231117	150300	219695300	13570	13570	13570	13570	2
299	20231117	150200	219668160	13570	13570	13570	13570	0
300	20231117	150100	219668160	13570	13570	13570	13570	79
301	20231117	150000	218596130	13570	13570	13580	13570	13
302	20231117	145900	218419630	13570	13570	13570	13570	1
303	20231117	145800	218406060	13570	13570	13570	13570	2
304	20231117	145700	218378920	13580	13580	13580	13580	2
305	20231117	145600	218351760	13580	13580	13580	13580	15
306	20231117	145500	218148060	13570	13570	13580	13570	54
307	20231117	145400	217414780	13570	13570	13570	13570	4
308	20231117	145300	217360500	13570	13570	13570	13570	78
309	20231117	145200	216302040	13570	13580	13580	13570	6
310	20231117	145100	216220610	13580	13570	13580	13570	4
311	20231117	145000	216166320	13570	13570	13570	13570	4
312	20231117	144900	216112040	13570	13570	13580	13570	18
313	20231117	144800	215867640	13570	13570	13570	13570	6
314	20231117	144700	215786220	13570	13570	13570	13570	4
315	20231117	144600	215731940	13570	13570	13580	13570	5
316	20231117	144500	215664080	13570	13570	13570	13570	6
317	20231117	144400	215582660	13570	13570	13570	13570	1
318	20231117	144300	215569090	13570	13570	13570	13570	3
319	20231117	144200	215528380	13580	13570	13580	13570	17
320	20231117	144100	215297550	13570	13570	13580	13570	5
321	20231117	144000	215229690	13570	13570	13580	13570	5
322	20231117	143900	215161830	13570	13570	13570	13570	13
323	20231117	143800	214985420	13570	13570	13570	13570	4
324	20231117	143700	214931140	13570	13570	13570	13570	5
325	20231117	143600	214863290	13570	13570	13570	13570	2
326	20231117	143500	214836150	13580	13570	13580	13570	20
327	20231117	143400	214564610	13570	13570	13570	13570	0
328	20231117	143300	214564610	13570	13570	13570	13570	1
329	20231117	143200	214551040	13570	13570	13570	13570	1
330	20231117	143100	214537470	13570	13570	13570	13570	0
331	20231117	143000	214537470	13570	13570	13570	13570	1
332	20231117	142900	214523900	13570	13570	13570	13570	4
333	20231117	142800	214469620	13570	13570	13570	13570	2
334	20231117	142700	214442480	13570	13570	13570	13570	3
335	20231117	142600	214401770	13570	13570	13570	13570	1
336	20231117	142500	214388200	13570	13570	13570	13570	2
337	20231117	142400	214361060	13570	13570	13570	13570	4
338	20231117	142300	214306780	13580	13570	13580	13570	16
339	20231117	142200	214089540	13570	13570	13570	13570	2
340	20231117	142100	214062400	13570	13570	13570	13570	4
341	20231117	142000	214008120	13570	13570	13570	13570	2
342	20231117	141900	213980980	13570	13570	13570	13570	1
343	20231117	141800	213967410	13570	13570	13570	13570	4
344	20231117	141700	213913130	13570	13560	13570	13560	102
345	20231117	141600	212529010	13570	13560	13570	13560	2
346	20231117	141500	212501880	13560	13560	13560	13560	4
347	20231117	141400	212447640	13560	13560	13560	13560	2
348	20231117	141300	212420520	13560	13560	13560	13560	197
349	20231117	141200	209749200	13560	13560	13560	13560	1
350	20231117	141100	209735640	13560	13570	13570	13560	17
351	20231117	141000	209504970	13570	13570	13580	13570	17
352	20231117	140900	209274150	13570	13570	13570	13570	0
353	20231117	140800	209274150	13570	13570	13570	13570	2
354	20231117	140700	209247010	13580	13590	13590	13570	10
355	20231117	140600	209111200	13580	13580	13580	13580	7
356	20231117	140500	209016140	13590	13590	13590	13590	0
357	20231117	140400	209016140	13590	13590	13590	13580	16
358	20231117	140300	208798820	13590	13590	13590	13570	19
359	20231117	140200	208540670	13580	13580	13580	13580	15
360	20231117	140100	208336970	13580	13580	13580	13580	1
361	20231117	140000	208323390	13580	13580	13580	13580	2
362	20231117	135900	208296230	13590	13590	13590	13570	5
363	20231117	135800	208228340	13580	13590	13590	13580	6
364	20231117	135700	208146810	13580	13590	13590	13580	16
365	20231117	135600	207929400	13580	13570	13580	13570	19
366	20231117	135500	207671410	13590	13570	13590	13570	3
367	20231117	135400	207630680	13590	13570	13590	13570	192
368	20231117	135300	205025150	13570	13570	13570	13560	9
369	20231117	135200	204903060	13570	13570	13570	13560	8
370	20231117	135100	204794530	13570	13570	13570	13570	12
371	20231117	135000	204631690	13560	13550	13560	13550	25
372	20231117	134900	204292730	13550	13550	13550	13550	3
373	20231117	134800	204252080	13560	13550	13560	13550	15
374	20231117	134700	204048710	13550	13550	13550	13550	1
375	20231117	134600	204035160	13550	13550	13550	13550	2
376	20231117	134500	204008060	13550	13550	13550	13550	4
377	20231117	134400	203953860	13550	13550	13550	13550	0
378	20231117	134300	203953860	13550	13550	13550	13550	2
379	20231117	134200	203926760	13550	13560	13560	13550	13
380	20231117	134100	203750510	13550	13550	13550	13550	3
381	20231117	134000	203709860	13550	13550	13550	13550	0
382	20231117	133900	203709860	13550	13550	13550	13550	3
383	20231117	133800	203669210	13550	13550	13560	13550	25
384	20231117	133700	203330310	13570	13560	13570	13560	10
385	20231117	133600	203194660	13550	13570	13570	13550	15
386	20231117	133500	202991170	13550	13550	13550	13550	81
387	20231117	133400	201893620	13560	13540	13560	13540	21
388	20231117	133300	201608920	13540	13540	13540	13540	0
389	20231117	133200	201608920	13540	13540	13540	13540	2
390	20231117	133100	201581840	13570	13560	13570	13550	16
391	20231117	133000	201364920	13560	13560	13560	13560	1
392	20231117	132900	201351360	13550	13550	13550	13550	2
393	20231117	132800	201324260	13550	13550	13550	13550	3
394	20231117	132700	201283610	13570	13550	13570	13550	24
395	20231117	132600	200958320	13560	13560	13560	13560	0
396	20231117	132500	200958320	13560	13540	13560	13540	10
397	20231117	132400	200822900	13540	13540	13540	13540	2
398	20231117	132300	200795820	13570	13570	13570	13570	1
399	20231117	132200	200782250	13540	13540	13540	13540	3
400	20231117	132100	200741630	13570	13550	13570	13540	58
401	20231117	132000	199955780	13550	13540	13550	13540	9
402	20231117	131900	199833860	13550	13550	13550	13550	11
403	20231117	131800	199684810	13540	13540	13540	13540	2
404	20231117	131700	199657730	13550	13540	13550	13540	13
405	20231117	131600	199481610	13550	13550	13550	13550	0
406	20231117	131500	199481610	13550	13550	13550	13550	8
407	20231117	131400	199373210	13550	13550	13560	13550	20
408	20231117	131300	199102090	13550	13550	13550	13550	20
409	20231117	131200	198831090	13560	13560	13560	13560	0
410	20231117	131100	198831090	13560	13550	13560	13550	10
411	20231117	131000	198695580	13560	13560	13560	13550	18
412	20231117	130900	198451560	13550	13550	13550	13550	6
413	20231117	130800	198370260	13550	13550	13550	13550	13
414	20231117	130700	198194110	13550	13550	13560	13550	7
415	20231117	130600	198099250	13550	13550	13550	13550	7
416	20231117	130500	198004400	13550	13550	13550	13550	0
417	20231117	130400	198004400	13550	13550	13550	13550	2
418	20231117	130300	197977300	13550	13550	13550	13550	29
419	20231117	130200	197584350	13550	13550	13550	13550	4
420	20231117	130100	197530150	13550	13550	13550	13550	2
421	20231117	130000	197503050	13560	13550	13560	13550	17
422	20231117	125900	197272560	13550	13550	13560	13550	6
423	20231117	125800	197191250	13550	13550	13550	13550	0
424	20231117	125700	197191250	13550	13540	13550	13540	5
425	20231117	125600	197123530	13530	13530	13530	13530	2
426	20231117	125500	197096470	13550	13550	13550	13550	22
427	20231117	125400	196798370	13530	13530	13530	13530	47
428	20231117	125300	196162460	13530	13530	13540	13530	26
429	20231117	125200	195810640	13530	13530	13530	13530	3
430	20231117	125100	195770050	13540	13540	13540	13530	261
431	20231117	125000	192236590	13530	13540	13540	13530	13
432	20231117	124900	192060590	13530	13550	13550	13530	481
433	20231117	124800	185545750	13550	13550	13550	13550	3
434	20231117	124700	185505100	13550	13550	13550	13550	2
435	20231117	124600	185478000	13550	13550	13550	13550	6
436	20231117	124500	185396700	13560	13550	13560	13550	7
437	20231117	124400	185301800	13550	13550	13550	13550	3
438	20231117	124300	185261150	13550	13550	13550	13550	3
439	20231117	124200	185220500	13550	13560	13560	13550	210
440	20231117	124100	182372920	13560	13560	13560	13560	3
441	20231117	124000	182332240	13560	13560	13560	13560	3
442	20231117	123900	182291560	13560	13560	13570	13560	18
443	20231117	123800	182047350	13570	13560	13570	13560	6
444	20231117	123700	181965960	13560	13560	13560	13560	0
445	20231117	123600	181965960	13560	13560	13560	13560	2
446	20231117	123500	181938840	13550	13580	13580	13550	645
447	20231117	123400	173185680	13580	13580	13580	13580	4
448	20231117	123300	173131360	13580	13580	13580	13580	5
449	20231117	123200	173063460	13580	13580	13580	13580	3
450	20231117	123100	173022720	13580	13580	13580	13580	2
451	20231117	123000	172995560	13580	13580	13580	13580	0
452	20231117	122900	172995560	13580	13580	13580	13580	3
453	20231117	122800	172954820	13580	13590	13590	13580	7
454	20231117	122700	172859710	13580	13580	13580	13580	0
455	20231117	122600	172859710	13580	13580	13580	13580	3
456	20231117	122500	172818970	13580	13580	13580	13580	2
457	20231117	122400	172791810	13580	13580	13580	13580	3
458	20231117	122300	172751070	13580	13580	13580	13580	0
459	20231117	122200	172751070	13580	13580	13580	13580	2
460	20231117	122100	172723910	13590	13600	13600	13590	4
461	20231117	122000	172669540	13600	13600	13600	13600	0
462	20231117	121900	172669540	13600	13600	13600	13600	1
463	20231117	121800	172655940	13610	13610	13610	13610	1
464	20231117	121700	172642330	13620	13620	13620	13620	1
465	20231117	121600	172628710	13630	13630	13630	13630	1
466	20231117	121500	172615080	13570	13580	13640	13570	73
467	20231117	121400	171623100	13580	13570	13580	13570	3
468	20231117	121300	171582380	13580	13580	13580	13580	16
469	20231117	121200	171365100	13580	13580	13580	13580	3
470	20231117	121100	171324360	13590	13590	13600	13590	36
471	20231117	121000	170835020	13600	13610	13610	13600	35
472	20231117	120900	170359010	13600	13600	13600	13600	5
473	20231117	120800	170291010	13610	13610	13610	13610	100
474	20231117	120700	168930010	13610	13610	13610	13610	3
475	20231117	120600	168889180	13610	13610	13610	13610	0
476	20231117	120500	168889180	13610	13610	13610	13610	2
477	20231117	120400	168861960	13610	13610	13610	13610	3
478	20231117	120300	168821130	13620	13620	13620	13620	34
479	20231117	120200	168358050	13640	13640	13640	13640	9
480	20231117	120100	168235290	13620	13620	13620	13620	3
481	20231117	120000	168194430	13620	13640	13640	13620	3
482	20231117	115900	168153550	13640	13640	13640	13640	8
483	20231117	115800	168044430	13630	13630	13630	13630	3
484	20231117	115700	168003540	13630	13640	13640	13630	25
485	20231117	115600	167662560	13620	13620	13620	13620	3
486	20231117	115500	167621700	13630	13630	13630	13630	0
487	20231117	115400	167621700	13630	13630	13630	13630	2
488	20231117	115300	167594440	13650	13620	13650	13620	20
489	20231117	115200	167321690	13620	13620	13620	13620	0
490	20231117	115100	167321690	13620	13620	13620	13620	2
491	20231117	115000	167294450	13620	13620	13620	13620	3
492	20231117	114900	167253590	13620	13630	13630	13620	3
493	20231117	114800	167212720	13640	13640	13640	13640	0
494	20231117	114700	167212720	13640	13640	13640	13640	1
495	20231117	114600	167199080	13650	13640	13650	13640	24
496	20231117	114500	166871680	13630	13630	13630	13630	12
497	20231117	114400	166708120	13620	13630	13630	13620	18
498	20231117	114300	166462810	13640	13640	13650	13630	20
499	20231117	114200	166190020	13640	13660	13660	13630	8
500	20231117	114100	166080880	13640	13630	13650	13630	33
501	20231117	114000	165630750	13630	13660	13660	13630	3
502	20231117	113900	165589830	13660	13610	13660	13610	69
503	20231117	113800	164649940	13610	13600	13620	13600	46
504	20231117	113700	164024070	13590	13600	13600	13590	4
505	20231117	113600	163969690	13590	13590	13590	13590	7
506	20231117	113500	163874560	13590	13590	13590	13590	6
507	20231117	113400	163793020	13590	13590	13590	13590	8
508	20231117	113300	163684300	13590	13600	13600	13590	6
509	20231117	113200	163602740	13600	13600	13600	13600	6
510	20231117	113100	163521140	13610	13610	13610	13610	0
511	20231117	113000	163521140	13610	13610	13610	13610	15
512	20231117	112900	163316990	13600	13620	13620	13600	3
513	20231117	112800	163276170	13620	13590	13620	13590	13
514	20231117	112700	163099300	13590	13590	13590	13590	64
515	20231117	112600	162229540	13580	13580	13580	13580	2
516	20231117	112500	162202380	13580	13590	13590	13580	9
517	20231117	112400	162080100	13580	13580	13580	13580	2
518	20231117	112300	162052940	13590	13630	13630	13590	18
519	20231117	112200	161808000	13660	13590	13660	13580	23
520	20231117	112100	161495330	13580	13580	13580	13580	2
521	20231117	112000	161468170	13590	13590	13590	13590	1
522	20231117	111900	161454580	13580	13580	13580	13580	7
523	20231117	111800	161359520	13580	13580	13580	13580	2
524	20231117	111700	161332360	13580	13580	13580	13580	3
525	20231117	111600	161291620	13580	13580	13580	13580	0
526	20231117	111500	161291620	13580	13580	13580	13570	331
527	20231117	111400	156796700	13580	13570	13580	13570	4
528	20231117	111300	156742410	13570	13570	13570	13570	4
529	20231117	111200	156688130	13570	13570	13570	13570	2
530	20231117	111100	156660990	13570	13580	13580	13570	49
531	20231117	111000	155995600	13570	13580	13580	13570	3
532	20231117	110900	155954880	13570	13570	13570	13570	4
533	20231117	110800	155900600	13570	13570	13570	13570	7
534	20231117	110700	155805610	13570	13570	13570	13570	2
535	20231117	110600	155778470	13570	13570	13570	13570	0
536	20231117	110500	155778470	13570	13570	13570	13570	3
537	20231117	110400	155737760	13570	13560	13570	13560	12
538	20231117	110300	155574940	13570	13560	13570	13560	4
539	20231117	110200	155520690	13570	13570	13570	13570	1
540	20231117	110100	155507120	13560	13560	13570	13560	60
541	20231117	110000	154693410	13550	13550	13550	13550	3
542	20231117	105900	154652760	13550	13550	13550	13550	5
543	20231117	105800	154585010	13550	13550	13550	13550	7
544	20231117	105700	154490160	13550	13550	13550	13550	20
545	20231117	105600	154219160	13550	13550	13550	13550	2
546	20231117	105500	154192060	13550	13550	13550	13550	0
547	20231117	105400	154192060	13550	13570	13570	13550	8
548	20231117	105300	154083560	13560	13560	13560	13560	2
549	20231117	105200	154056440	13550	13550	13550	13550	0
550	20231117	105100	154056440	13550	13550	13550	13550	3
551	20231117	105000	154015790	13550	13570	13570	13550	270
552	20231117	104900	150351930	13550	13550	13550	13550	40
553	20231117	104800	149809930	13550	13550	13550	13550	41
554	20231117	104700	149254380	13550	13550	13550	13550	5
555	20231117	104600	149186630	13560	13560	13560	13550	14
556	20231117	104500	148996900	13560	13560	13560	13560	0
557	20231117	104400	148996900	13560	13560	13560	13560	2
558	20231117	104300	148969780	13680	13570	13680	13570	60
559	20231117	104200	148151560	13570	13550	13570	13550	24
560	20231117	104100	147826130	13550	13550	13550	13550	1
561	20231117	104000	147812580	13550	13550	13550	13550	3
562	20231117	103900	147771930	13550	13550	13550	13550	4
563	20231117	103800	147717730	13550	13550	13550	13550	0
564	20231117	103700	147717730	13550	13560	13560	13550	13
565	20231117	103600	147541480	13550	13550	13550	13550	2
566	20231117	103500	147514380	13550	13560	13560	13550	22
567	20231117	103400	147216150	13630	13570	13630	13570	40
568	20231117	103300	146671400	13570	13560	13570	13560	21
569	20231117	103200	146386540	13560	13550	13560	13550	7
570	20231117	103100	146291680	13550	13550	13550	13550	1
571	20231117	103000	146278130	13540	13540	13560	13540	5
572	20231117	102900	146210390	13540	13540	13540	13540	3
573	20231117	102800	146169770	13550	13530	13550	13520	60
574	20231117	102700	145357360	13530	13530	13530	13530	1
575	20231117	102600	145343830	13520	13530	13530	13520	14
576	20231117	102500	145154450	13520	13520	13520	13520	41
577	20231117	102400	144600130	13520	13520	13520	13520	1
578	20231117	102300	144586610	13530	13530	13530	13530	11
579	20231117	102200	144437780	13530	13530	13530	13530	3
580	20231117	102100	144397190	13530	13530	13530	13530	171
581	20231117	102000	142083560	13530	13530	13530	13530	19
582	20231117	101900	141826490	13540	13540	13540	13540	14
583	20231117	101800	141636930	13540	13540	13540	13540	3
584	20231117	101700	141596310	13550	13550	13550	13550	0
585	20231117	101600	141596310	13550	13550	13560	13550	18
586	20231117	101500	141352270	13550	13520	13550	13520	6
587	20231117	101400	141271100	13520	13520	13520	13520	2
588	20231117	101300	141244060	13540	13530	13540	13530	12
589	20231117	101200	141081590	13520	13510	13520	13510	26
590	20231117	101100	140730190	13520	13520	13520	13510	5
591	20231117	101000	140662620	13510	13510	13510	13510	1
592	20231117	100900	140649110	13510	13510	13510	13510	68
593	20231117	100800	139730430	13520	13530	13530	13510	214
594	20231117	100700	136837920	13520	13510	13530	13510	10
595	20231117	100600	136702740	13520	13550	13550	13510	848
596	20231117	100500	125219480	13550	13560	13560	13550	39
597	20231117	100400	124690660	13550	13550	13550	13550	3
598	20231117	100300	124650010	13550	13560	13560	13550	106
599	20231117	100200	123213650	13550	13570	13570	13550	403
600	20231117	100100	117749000	13560	13570	13570	13560	10
601	20231117	100000	117613330	13580	13580	13580	13560	7
602	20231117	095900	117518310	13560	13560	13570	13560	260
603	20231117	095800	113992690	13540	13620	13620	13540	25
604	20231117	095700	113653290	13620	13550	13620	13550	299
605	20231117	095600	109592480	13540	13530	13540	13530	20
606	20231117	095500	109321760	13530	13520	13530	13520	106
607	20231117	095400	107888500	13540	13560	13560	13520	253
608	20231117	095300	104460030	13560	13560	13560	13560	10
609	20231117	095200	104324430	13570	13560	13570	13560	10
610	20231117	095100	104188800	13560	13560	13560	13560	2
611	20231117	095000	104161680	13570	13570	13570	13570	5
612	20231117	094900	104093830	13560	13560	13560	13560	0
613	20231117	094800	104093830	13560	13560	13560	13560	0
614	20231117	094700	104093830	13560	13560	13560	13560	0
615	20231117	094600	104093830	13560	13560	13560	13560	0
616	20231117	094500	104093830	13560	13540	13570	13540	4
617	20231117	094400	104039590	13530	13540	13540	13480	912
618	20231117	094300	91721490	13530	13530	13530	13530	0
619	20231117	094200	91721490	13530	13540	13550	13530	366
620	20231117	094100	86766100	13500	13580	13580	13500	503
621	20231117	094000	79970390	13580	13550	13580	13540	471
622	20231117	093900	73591730	13550	13580	13580	13550	355
623	20231117	093800	68777850	13580	13600	13600	13580	861
624	20231117	093700	57084450	13590	13660	13660	13590	1231
625	20231117	093600	40300430	13650	13650	13720	13650	70
626	20231117	093500	39344100	13650	13650	13650	13650	4
627	20231117	093400	39289500	13650	13650	13650	13650	79
628	20231117	093300	38211150	13650	13650	13650	13650	6
629	20231117	093200	38129250	13640	13640	13640	13640	0
630	20231117	093100	38129250	13640	13640	13640	13640	0
631	20231117	093000	38129250	13640	13640	13640	13640	0
632	20231117	092900	38129250	13640	13640	13640	13640	0
633	20231117	092800	38129250	13640	13650	13650	13640	27
634	20231117	092700	37760950	13640	13640	13640	13640	0
635	20231117	092600	37760950	13640	13640	13640	13640	0
636	20231117	092500	37760950	13640	13640	13640	13640	11
637	20231117	092400	37610910	13670	13650	13680	13650	265
638	20231117	092300	33989270	13640	13650	13650	13630	38
639	20231117	092200	33470980	13650	13650	13650	13650	112
640	20231117	092100	31942180	13650	13660	13660	13650	16
641	20231117	092000	31723700	13650	13640	13650	13640	25
642	20231117	091900	31382540	13640	13650	13650	13640	36
643	20231117	091800	30891200	13650	13660	13660	13650	165
644	20231117	091700	28638850	13660	13700	13710	13660	629
645	20231117	091600	20027000	13700	13750	13750	13700	543
646	20231117	091500	12582540	13760	13780	13780	13750	98
647	20231117	091400	11234820	13840	13840	13840	13840	0
648	20231117	091300	11234820	13840	13840	13840	13840	0
649	20231117	091200	11234820	13840	13840	13840	13840	0
650	20231117	091100	11234820	13840	13840	13840	13840	0
651	20231117	091000	11234820	13840	13840	13840	13840	1
652	20231117	090900	11220980	13840	13840	13840	13840	0
653	20231117	090800	11220980	13840	13840	13840	13840	0
654	20231117	090700	11220980	13840	13840	13840	13840	0
655	20231117	090600	11220980	13840	13840	13840	13840	1
656	20231117	090500	11207140	13840	13840	13840	13840	0
657	20231117	090400	11207140	13840	13840	13840	13840	0
658	20231117	090300	11207140	13840	13840	13840	13840	0
659	20231117	090200	11207140	13840	13840	13840	13840	0
660	20231117	090100	11207140	13840	13840	13840	13840	0
661	20231117	090000	11207140	13840	13840	13840	13750	810