KissMeData/172670/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201100	1273804430	18600	18600	18600	18600	2804
3	20231123	201000	1273804430	18600	18600	18600	18600	0
4	20231123	200900	1273804430	18600	18600	18600	18600	0
5	20231123	200800	1273804430	18600	18600	18600	18600	0
6	20231123	200700	1273804430	18600	18600	18600	18600	0
7	20231123	200600	1273804430	18600	18600	18600	18600	0
8	20231123	200500	1273804430	18600	18600	18600	18600	0
9	20231123	200400	1273804430	18600	18600	18600	18600	0
10	20231123	200300	1273804430	18600	18600	18600	18600	0
11	20231123	200200	1273804430	18600	18600	18600	18600	0
12	20231123	200100	1273804430	18600	18600	18600	18600	0
13	20231123	200000	1273804430	18600	18600	18600	18600	0
14	20231123	195900	1273804430	18600	18600	18600	18600	0
15	20231123	195800	1273804430	18600	18600	18600	18600	0
16	20231123	195700	1273804430	18600	18600	18600	18600	0
17	20231123	195600	1273804430	18600	18600	18600	18600	0
18	20231123	195500	1273804430	18600	18600	18600	18600	0
19	20231123	195400	1273804430	18600	18600	18600	18600	0
20	20231123	195300	1273804430	18600	18600	18600	18600	0
21	20231123	195200	1273804430	18600	18600	18600	18600	0
22	20231123	195100	1273804430	18600	18600	18600	18600	0
23	20231123	195000	1273804430	18600	18600	18600	18600	0
24	20231123	194900	1273804430	18600	18600	18600	18600	0
25	20231123	194800	1273804430	18600	18600	18600	18600	0
26	20231123	194700	1273804430	18600	18600	18600	18600	0
27	20231123	194600	1273804430	18600	18600	18600	18600	0
28	20231123	194500	1273804430	18600	18600	18600	18600	0
29	20231123	194400	1273804430	18600	18600	18600	18600	0
30	20231123	194300	1273804430	18600	18600	18600	18600	0
31	20231123	194200	1273804430	18600	18600	18600	18600	0
32	20231123	194100	1273804430	18600	18600	18600	18600	2804
33	20231123	194000	1273804430	18600	18600	18600	18600	0
34	20231123	193900	1273804430	18600	18600	18600	18600	0
35	20231123	193800	1273804430	18600	18600	18600	18600	0
36	20231123	193700	1273804430	18600	18600	18600	18600	0
37	20231123	193600	1273804430	18600	18600	18600	18600	0
38	20231123	193500	1273804430	18600	18600	18600	18600	0
39	20231123	193400	1273804430	18600	18600	18600	18600	0
40	20231123	193300	1273804430	18600	18600	18600	18600	0
41	20231123	193200	1273804430	18600	18600	18600	18600	0
42	20231123	193100	1273804430	18600	18600	18600	18600	0
43	20231123	193000	1273804430	18600	18600	18600	18600	0
44	20231123	192900	1273804430	18600	18600	18600	18600	0
45	20231123	192800	1273804430	18600	18600	18600	18600	0
46	20231123	192700	1273804430	18600	18600	18600	18600	0
47	20231123	192600	1273804430	18600	18600	18600	18600	0
48	20231123	192500	1273804430	18600	18600	18600	18600	0
49	20231123	192400	1273804430	18600	18600	18600	18600	0
50	20231123	192300	1273804430	18600	18600	18600	18600	0
51	20231123	192200	1273804430	18600	18600	18600	18600	0
52	20231123	192100	1273804430	18600	18600	18600	18600	0
53	20231123	192000	1273804430	18600	18600	18600	18600	0
54	20231123	191900	1273804430	18600	18600	18600	18600	0
55	20231123	191800	1273804430	18600	18600	18600	18600	0
56	20231123	191700	1273804430	18600	18600	18600	18600	0
57	20231123	191600	1273804430	18600	18600	18600	18600	0
58	20231123	191500	1273804430	18600	18600	18600	18600	0
59	20231123	191400	1273804430	18600	18600	18600	18600	0
60	20231123	191300	1273804430	18600	18600	18600	18600	0
61	20231123	191200	1273804430	18600	18600	18600	18600	0
62	20231123	191100	1273804430	18600	18600	18600	18600	2804
63	20231123	191000	1273804430	18600	18600	18600	18600	0
64	20231123	190900	1273804430	18600	18600	18600	18600	0
65	20231123	190800	1273804430	18600	18600	18600	18600	0
66	20231123	190700	1273804430	18600	18600	18600	18600	0
67	20231123	190600	1273804430	18600	18600	18600	18600	0
68	20231123	190500	1273804430	18600	18600	18600	18600	0
69	20231123	190400	1273804430	18600	18600	18600	18600	0
70	20231123	190300	1273804430	18600	18600	18600	18600	0
71	20231123	190200	1273804430	18600	18600	18600	18600	0
72	20231123	190100	1273804430	18600	18600	18600	18600	0
73	20231123	190000	1273804430	18600	18600	18600	18600	0
74	20231123	185900	1273804430	18600	18600	18600	18600	0
75	20231123	185800	1273804430	18600	18600	18600	18600	0
76	20231123	185700	1273804430	18600	18600	18600	18600	0
77	20231123	185600	1273804430	18600	18600	18600	18600	0
78	20231123	185500	1273804430	18600	18600	18600	18600	0
79	20231123	185400	1273804430	18600	18600	18600	18600	0
80	20231123	185300	1273804430	18600	18600	18600	18600	0
81	20231123	185200	1273804430	18600	18600	18600	18600	0
82	20231123	185100	1273804430	18600	18600	18600	18600	0
83	20231123	185000	1273804430	18600	18600	18600	18600	0
84	20231123	184900	1273804430	18600	18600	18600	18600	0
85	20231123	184800	1273804430	18600	18600	18600	18600	0
86	20231123	184700	1273804430	18600	18600	18600	18600	0
87	20231123	184600	1273804430	18600	18600	18600	18600	0
88	20231123	184500	1273804430	18600	18600	18600	18600	0
89	20231123	184400	1273804430	18600	18600	18600	18600	0
90	20231123	184300	1273804430	18600	18600	18600	18600	0
91	20231123	184200	1273804430	18600	18600	18600	18600	0
92	20231123	184100	1273804430	18600	18600	18600	18600	2804
93	20231123	184000	1273804430	18600	18600	18600	18600	0
94	20231123	183900	1273804430	18600	18600	18600	18600	0
95	20231123	183800	1273804430	18600	18600	18600	18600	0
96	20231123	183700	1273804430	18600	18600	18600	18600	0
97	20231123	183600	1273804430	18600	18600	18600	18600	0
98	20231123	183500	1273804430	18600	18600	18600	18600	0
99	20231123	183400	1273804430	18600	18600	18600	18600	0
100	20231123	183300	1273804430	18600	18600	18600	18600	0
101	20231123	183200	1273804430	18600	18600	18600	18600	0
102	20231123	183100	1273804430	18600	18600	18600	18600	0
103	20231123	183000	1273804430	18600	18600	18600	18600	0
104	20231123	182900	1273804430	18600	18600	18600	18600	0
105	20231123	182800	1273804430	18600	18600	18600	18600	0
106	20231123	182700	1273804430	18600	18600	18600	18600	0
107	20231123	182600	1273804430	18600	18600	18600	18600	0
108	20231123	182500	1273804430	18600	18600	18600	18600	0
109	20231123	182400	1273804430	18600	18600	18600	18600	0
110	20231123	182300	1273804430	18600	18600	18600	18600	0
111	20231123	182200	1273804430	18600	18600	18600	18600	0
112	20231123	182100	1273804430	18600	18600	18600	18600	0
113	20231123	182000	1273804430	18600	18600	18600	18600	0
114	20231123	181900	1273804430	18600	18600	18600	18600	0
115	20231123	181800	1273804430	18600	18600	18600	18600	0
116	20231123	181700	1273804430	18600	18600	18600	18600	0
117	20231123	181600	1273804430	18600	18600	18600	18600	0
118	20231123	181500	1273804430	18600	18600	18600	18600	0
119	20231123	181400	1273804430	18600	18600	18600	18600	0
120	20231123	181300	1273804430	18600	18600	18600	18600	0
121	20231123	181200	1273804430	18600	18600	18600	18600	0
122	20231123	181100	1273804430	18600	18600	18600	18600	2804
123	20231123	181000	1273804430	18600	18600	18600	18600	0
124	20231123	180900	1273804430	18600	18600	18600	18600	0
125	20231123	180800	1273804430	18600	18600	18600	18600	0
126	20231123	180700	1273804430	18600	18600	18600	18600	0
127	20231123	180600	1273804430	18600	18600	18600	18600	0
128	20231123	180500	1273804430	18600	18600	18600	18600	0
129	20231123	180400	1273804430	18600	18600	18600	18600	0
130	20231123	180300	1273804430	18600	18600	18600	18600	0
131	20231123	180200	1273804430	18600	18600	18600	18600	0
132	20231123	180100	1273804430	18600	18600	18600	18600	0
133	20231123	180000	1273804430	18600	18600	18600	18600	0
134	20231123	175900	1273804430	18600	18600	18600	18600	0
135	20231123	175800	1273804430	18600	18600	18600	18600	0
136	20231123	175700	1273804430	18600	18600	18600	18600	0
137	20231123	175600	1273804430	18600	18600	18600	18600	0
138	20231123	175500	1273804430	18600	18600	18600	18600	0
139	20231123	175400	1273804430	18600	18600	18600	18600	0
140	20231123	175300	1273804430	18600	18600	18600	18600	0
141	20231123	175200	1273804430	18600	18600	18600	18600	0
142	20231123	175100	1273804430	18600	18600	18600	18600	0
143	20231123	175000	1273804430	18600	18600	18600	18600	0
144	20231123	174900	1273804430	18600	18600	18600	18600	0
145	20231123	174800	1273804430	18600	18600	18600	18600	0
146	20231123	174700	1273804430	18600	18600	18600	18600	0
147	20231123	174600	1273804430	18600	18600	18600	18600	0
148	20231123	174500	1273804430	18600	18600	18600	18600	0
149	20231123	174400	1273804430	18600	18600	18600	18600	0
150	20231123	174300	1273804430	18600	18600	18600	18600	0
151	20231123	174200	1273804430	18600	18600	18600	18600	0
152	20231123	174100	1273804430	18600	18600	18600	18600	2804
153	20231123	174000	1273804430	18600	18600	18600	18600	0
154	20231123	173900	1273804430	18600	18600	18600	18600	0
155	20231123	173800	1273804430	18600	18600	18600	18600	0
156	20231123	173700	1273804430	18600	18600	18600	18600	0
157	20231123	173600	1273804430	18600	18600	18600	18600	0
158	20231123	173500	1273804430	18600	18600	18600	18600	0
159	20231123	173400	1273804430	18600	18600	18600	18600	0
160	20231123	173300	1273804430	18600	18600	18600	18600	0
161	20231123	173200	1273804430	18600	18600	18600	18600	0
162	20231123	173100	1273804430	18600	18600	18600	18600	0
163	20231123	173000	1273804430	18600	18600	18600	18600	0
164	20231123	172900	1273804430	18600	18600	18600	18600	0
165	20231123	172800	1273804430	18600	18600	18600	18600	0
166	20231123	172700	1273804430	18600	18600	18600	18600	0
167	20231123	172600	1273804430	18600	18600	18600	18600	0
168	20231123	172500	1273804430	18600	18600	18600	18600	0
169	20231123	172400	1273804430	18600	18600	18600	18600	0
170	20231123	172300	1273804430	18600	18600	18600	18600	0
171	20231123	172200	1273804430	18600	18600	18600	18600	0
172	20231123	172100	1273804430	18600	18600	18600	18600	0
173	20231123	172000	1273804430	18600	18600	18600	18600	0
174	20231123	171900	1273804430	18600	18600	18600	18600	0
175	20231123	171800	1273804430	18600	18600	18600	18600	0
176	20231123	171700	1273804430	18600	18600	18600	18600	0
177	20231123	171600	1273804430	18600	18600	18600	18600	0
178	20231123	171500	1273804430	18600	18600	18600	18600	0
179	20231123	171400	1273804430	18600	18600	18600	18600	0
180	20231123	171300	1273804430	18600	18600	18600	18600	0
181	20231123	171200	1273804430	18600	18600	18600	18600	0
182	20231123	171100	1273804430	18600	18600	18600	18600	2804
183	20231123	171000	1273804430	18600	18600	18600	18600	0
184	20231123	170900	1273804430	18600	18600	18600	18600	0
185	20231123	170800	1273804430	18600	18600	18600	18600	0
186	20231123	170700	1273804430	18600	18600	18600	18600	0
187	20231123	170600	1273804430	18600	18600	18600	18600	0
188	20231123	170500	1273804430	18600	18600	18600	18600	0
189	20231123	170400	1273804430	18600	18600	18600	18600	0
190	20231123	170300	1273804430	18600	18600	18600	18600	0
191	20231123	170200	1273804430	18600	18600	18600	18600	0
192	20231123	170100	1273804430	18600	18600	18600	18600	0
193	20231123	170000	1273804430	18600	18600	18600	18600	0
194	20231123	165900	1273804430	18600	18600	18600	18600	0
195	20231123	165800	1273804430	18600	18600	18600	18600	0
196	20231123	165700	1273804430	18600	18600	18600	18600	0
197	20231123	165600	1273804430	18600	18600	18600	18600	0
198	20231123	165500	1273804430	18600	18600	18600	18600	0
199	20231123	165400	1273804430	18600	18600	18600	18600	0
200	20231123	165300	1273804430	18600	18600	18600	18600	0
201	20231123	165200	1273804430	18600	18600	18600	18600	0
202	20231123	165100	1273804430	18600	18600	18600	18600	0
203	20231123	165000	1273804430	18600	18600	18600	18600	0
204	20231123	164900	1273804430	18600	18600	18600	18600	0
205	20231123	164800	1273804430	18600	18600	18600	18600	0
206	20231123	164700	1273804430	18600	18600	18600	18600	0
207	20231123	164600	1273804430	18600	18600	18600	18600	0
208	20231123	164500	1273804430	18600	18600	18600	18600	0
209	20231123	164400	1273804430	18600	18600	18600	18600	0
210	20231123	164300	1273804430	18600	18600	18600	18600	0
211	20231123	164200	1273804430	18600	18600	18600	18600	0
212	20231123	164100	1273804430	18600	18600	18600	18600	2804
213	20231123	164000	1273804430	18600	18600	18600	18600	0
214	20231123	163900	1273804430	18600	18600	18600	18600	0
215	20231123	163800	1273804430	18600	18600	18600	18600	0
216	20231123	163700	1273804430	18600	18600	18600	18600	0
217	20231123	163600	1273804430	18600	18600	18600	18600	0
218	20231123	163500	1273804430	18600	18600	18600	18600	0
219	20231123	163400	1273804430	18600	18600	18600	18600	0
220	20231123	163300	1273804430	18600	18600	18600	18600	0
221	20231123	163200	1273804430	18600	18600	18600	18600	0
222	20231123	163100	1273804430	18600	18600	18600	18600	0
223	20231123	163000	1273804430	18600	18600	18600	18600	0
224	20231123	162900	1273804430	18600	18600	18600	18600	0
225	20231123	162800	1273804430	18600	18600	18600	18600	0
226	20231123	162700	1273804430	18600	18600	18600	18600	0
227	20231123	162600	1273804430	18600	18600	18600	18600	0
228	20231123	162500	1273804430	18600	18600	18600	18600	0
229	20231123	162400	1273804430	18600	18600	18600	18600	0
230	20231123	162300	1273804430	18600	18600	18600	18600	0
231	20231123	162200	1273804430	18600	18600	18600	18600	0
232	20231123	162100	1273804430	18600	18600	18600	18600	0
233	20231123	162000	1273804430	18600	18600	18600	18600	0
234	20231123	161900	1273804430	18600	18600	18600	18600	0
235	20231123	161800	1273804430	18600	18600	18600	18600	0
236	20231123	161700	1273804430	18600	18600	18600	18600	0
237	20231123	161600	1273804430	18600	18600	18600	18600	0
238	20231123	161500	1273804430	18600	18600	18600	18600	0
239	20231123	161400	1273804430	18600	18600	18600	18600	0
240	20231123	161300	1273804430	18600	18600	18600	18600	0
241	20231123	161200	1273804430	18600	18600	18600	18600	0
242	20231123	161100	1273804430	18600	18600	18600	18600	2804
243	20231123	161000	1273804430	18600	18600	18600	18600	0
244	20231123	160900	1273804430	18600	18600	18600	18600	0
245	20231123	160800	1273804430	18600	18600	18600	18600	0
246	20231123	160700	1273804430	18600	18600	18600	18600	0
247	20231123	160600	1273804430	18600	18600	18600	18600	0
248	20231123	160500	1273804430	18600	18600	18600	18600	0
249	20231123	160400	1273804430	18600	18600	18600	18600	0
250	20231123	160300	1273804430	18600	18600	18600	18600	0
251	20231123	160200	1273804430	18600	18600	18600	18600	0
252	20231123	160100	1273804430	18600	18600	18600	18600	0
253	20231123	160000	1273804430	18600	18600	18600	18600	0
254	20231123	155900	1273804430	18600	18600	18600	18600	0
255	20231123	155800	1273804430	18600	18600	18600	18600	0
256	20231123	155700	1273804430	18600	18600	18600	18600	0
257	20231123	155600	1273804430	18600	18600	18600	18600	0
258	20231123	155500	1273804430	18600	18600	18600	18600	0
259	20231123	155400	1273804430	18600	18600	18600	18600	0
260	20231123	155300	1273804430	18600	18600	18600	18600	0
261	20231123	155200	1273804430	18600	18600	18600	18600	0
262	20231123	155100	1273804430	18600	18600	18600	18600	0
263	20231123	155000	1273804430	18600	18600	18600	18600	0
264	20231123	154900	1273804430	18600	18600	18600	18600	0
265	20231123	154800	1273804430	18600	18600	18600	18600	0
266	20231123	154700	1273804430	18600	18600	18600	18600	0
267	20231123	154600	1273804430	18600	18600	18600	18600	0
268	20231123	154500	1273804430	18600	18600	18600	18600	0
269	20231123	154400	1273804430	18600	18600	18600	18600	0
270	20231123	154300	1273804430	18600	18600	18600	18600	0
271	20231123	154200	1273804430	18600	18600	18600	18600	0
272	20231123	154100	1273804430	18600	18600	18600	18600	2804
273	20231123	154000	1273804430	18600	18600	18600	18600	0
274	20231123	153900	1273804430	18600	18600	18600	18600	0
275	20231123	153800	1273804430	18600	18600	18600	18600	0
276	20231123	153700	1273804430	18600	18600	18600	18600	0
277	20231123	153600	1273804430	18600	18600	18600	18600	0
278	20231123	153500	1273804430	18600	18600	18600	18600	0
279	20231123	153400	1273804430	18600	18600	18600	18600	0
280	20231123	153300	1273804430	18600	18600	18600	18600	0
281	20231123	153200	1273804430	18600	18600	18600	18600	0
282	20231123	153100	1273804430	18600	18600	18600	18600	0
283	20231123	153000	1273804430	18600	18600	18600	18600	2804
284	20231123	152900	1221650030	18610	18610	18610	18610	0
285	20231123	152800	1221650030	18610	18610	18610	18610	0
286	20231123	152700	1221650030	18610	18610	18610	18610	0
287	20231123	152600	1221650030	18610	18610	18610	18610	0
288	20231123	152500	1221650030	18610	18610	18610	18610	0
289	20231123	152400	1221650030	18610	18610	18610	18610	0
290	20231123	152300	1221650030	18610	18610	18610	18610	0
291	20231123	152200	1221650030	18610	18610	18610	18610	0
292	20231123	152100	1221650030	18610	18610	18610	18610	0
293	20231123	152000	1221650030	18610	18610	18610	18610	0
294	20231123	151900	1221650030	18610	18660	18660	18610	204
295	20231123	151800	1217850540	18660	18590	18670	18590	746
296	20231123	151700	1203941190	18580	18580	18580	18580	30
297	20231123	151600	1203383790	18630	18570	18630	18570	106
298	20231123	151500	1201410070	18570	18600	18620	18570	30
299	20231123	151400	1200852050	18570	18570	18570	18570	63
300	20231123	151300	1199682140	18670	18670	18670	18670	0
301	20231123	151200	1199682140	18670	18550	18670	18550	36
302	20231123	151100	1199011820	18700	18520	18700	18520	1248
303	20231123	151000	1175875030	18520	18520	18530	18520	546
304	20231123	150900	1165762700	18520	18520	18530	18520	356
305	20231123	150800	1159166790	18520	18540	18550	18520	293
306	20231123	150700	1153738160	18550	18560	18560	18530	109
307	20231123	150600	1151717870	18560	18550	18560	18530	350
308	20231123	150500	1145227830	18550	18560	18560	18550	35
309	20231123	150400	1144578270	18570	18530	18570	18530	14
310	20231123	150300	1144318760	18570	18540	18570	18540	12
311	20231123	150200	1144096250	18530	18550	18560	18520	737
312	20231123	150100	1130437860	18530	18590	18590	18530	674
313	20231123	150000	1117929350	18590	18630	18630	18590	351
314	20231123	145900	1111397870	18630	18630	18630	18630	54
315	20231123	145800	1110391850	18630	18690	18690	18600	706
316	20231123	145700	1097232820	18690	18670	18700	18650	621
317	20231123	145600	1085629450	18700	18660	18700	18660	111
318	20231123	145500	1083554940	18630	18710	18710	18620	809
319	20231123	145400	1068451350	18710	18730	18810	18710	199
320	20231123	145300	1064721380	18710	18840	18970	18710	2796
321	20231123	145200	1012189910	18840	19000	19260	18690	7920
322	20231123	145100	861968170	19000	18560	19000	18560	1933
323	20231123	145000	825702610	18560	18560	18560	18560	49
324	20231123	144900	824793170	18560	18560	18560	18560	0
325	20231123	144800	824793170	18560	18560	18560	18560	14
326	20231123	144700	824533330	18560	18540	18560	18540	141
327	20231123	144600	821916670	18560	18560	18560	18560	103
328	20231123	144500	820004990	18530	18530	18530	18530	30
329	20231123	144400	819449090	18530	18530	18530	18530	36
330	20231123	144300	818782010	18530	18530	18530	18530	375
331	20231123	144200	811833260	18530	18530	18530	18520	188
332	20231123	144100	808349780	18520	18520	18520	18520	0
333	20231123	144000	808349780	18520	18520	18520	18520	69
334	20231123	143900	807071900	18500	18500	18500	18500	0
335	20231123	143800	807071900	18500	18500	18500	18500	0
336	20231123	143700	807071900	18500	18520	18520	18500	111
337	20231123	143600	805016480	18520	18480	18520	18480	152
338	20231123	143500	802203440	18480	18490	18490	18480	8
339	20231123	143400	802055540	18480	18480	18480	18480	0
340	20231123	143300	802055540	18480	18480	18480	18480	25
341	20231123	143200	801593540	18480	18480	18480	18470	118
342	20231123	143100	799413060	18480	18480	18480	18480	479
343	20231123	143000	790561140	18520	18520	18520	18520	0
344	20231123	142900	790561140	18520	18520	18520	18520	0
345	20231123	142800	790561140	18520	18520	18520	18520	1
346	20231123	142700	790542620	18530	18490	18530	18490	376
347	20231123	142600	783588640	18530	18490	18530	18490	117
348	20231123	142500	781424270	18500	18500	18500	18500	152
349	20231123	142400	778612270	18500	18500	18500	18500	75
350	20231123	142300	777224770	18520	18520	18520	18520	74
351	20231123	142200	775854290	18520	18500	18530	18500	63
352	20231123	142100	774688260	18500	18500	18500	18500	385
353	20231123	142000	767565760	18530	18510	18530	18500	205
354	20231123	141900	763772440	18520	18520	18520	18520	0
355	20231123	141800	763772440	18520	18500	18520	18500	85
356	20231123	141700	762199640	18530	18540	18540	18530	10
357	20231123	141600	762014290	18540	18540	18540	18540	103
358	20231123	141500	760104670	18520	18520	18520	18520	11
359	20231123	141400	759900950	18520	18520	18520	18520	0
360	20231123	141300	759900950	18520	18520	18520	18520	0
361	20231123	141200	759900950	18520	18520	18520	18520	16
362	20231123	141100	759604630	18500	18500	18500	18500	0
363	20231123	141000	759604630	18500	18500	18500	18500	170
364	20231123	140900	756459630	18500	18500	18500	18500	1
365	20231123	140800	756441130	18500	18500	18510	18500	520
366	20231123	140700	746821120	18510	18520	18520	18500	1130
367	20231123	140600	725897840	18540	18530	18540	18530	104
368	20231123	140500	723970120	18530	18540	18540	18530	606
369	20231123	140400	712740720	18530	18530	18530	18530	0
370	20231123	140300	712740720	18530	18540	18540	18530	150
371	20231123	140200	709960530	18540	18540	18540	18540	16
372	20231123	140100	709663890	18540	18540	18540	18540	60
373	20231123	140000	708551490	18550	18550	18550	18550	55
374	20231123	135900	707531240	18540	18540	18540	18540	325
375	20231123	135800	701505740	18550	18550	18550	18550	1
376	20231123	135700	701487190	18540	18540	18540	18540	89
377	20231123	135600	699837130	18540	18570	18570	18540	135
378	20231123	135500	697331130	18550	18550	18550	18550	6
379	20231123	135400	697219830	18550	18550	18550	18550	0
380	20231123	135300	697219830	18550	18540	18550	18540	188
381	20231123	135200	693734160	18540	18540	18540	18540	4
382	20231123	135100	693660000	18520	18520	18520	18520	0
383	20231123	135000	693660000	18520	18520	18520	18520	0
384	20231123	134900	693660000	18520	18550	18570	18520	60
385	20231123	134800	692547060	18570	18570	18570	18570	0
386	20231123	134700	692547060	18570	18570	18570	18570	1
387	20231123	134600	692528490	18570	18570	18570	18570	103
388	20231123	134500	690615780	18520	18520	18520	18520	0
389	20231123	134400	690615780	18520	18520	18520	18520	0
390	20231123	134300	690615780	18520	18540	18540	18520	62
391	20231123	134200	689467240	18550	18550	18550	18550	24
392	20231123	134100	689022040	18540	18520	18540	18520	100
393	20231123	134000	687170000	18580	18580	18580	18580	0
394	20231123	133900	687170000	18580	18580	18580	18580	0
395	20231123	133800	687170000	18580	18580	18580	18580	0
396	20231123	133700	687170000	18580	18580	18580	18580	0
397	20231123	133600	687170000	18580	18540	18590	18540	104
398	20231123	133500	685239940	18510	18510	18510	18510	0
399	20231123	133400	685239940	18510	18510	18510	18510	0
400	20231123	133300	685239940	18510	18530	18530	18510	1172
401	20231123	133200	663533370	18530	18540	18540	18530	5
402	20231123	133100	663440700	18540	18540	18540	18540	346
403	20231123	133000	657025860	18550	18550	18550	18550	0
404	20231123	132900	657025860	18550	18550	18550	18550	130
405	20231123	132800	654614360	18560	18570	18570	18560	106
406	20231123	132700	652646990	18580	18570	18580	18570	116
407	20231123	132600	650492830	18580	18580	18580	18570	132
408	20231123	132500	648040570	18580	18580	18580	18580	0
409	20231123	132400	648040570	18580	18580	18580	18580	10
410	20231123	132300	647854770	18580	18580	18580	18580	0
411	20231123	132200	647854770	18580	18580	18580	18580	74
412	20231123	132100	646479850	18570	18570	18570	18570	0
413	20231123	132000	646479850	18570	18570	18570	18570	0
414	20231123	131900	646479850	18570	18570	18570	18570	0
415	20231123	131800	646479850	18570	18600	18600	18570	70
416	20231123	131700	645178340	18650	18650	18650	18650	1
417	20231123	131600	645159690	18660	18590	18660	18590	104
418	20231123	131500	643220810	18550	18540	18550	18540	63
419	20231123	131400	642052290	18550	18560	18560	18550	86
420	20231123	131300	640456980	18560	18560	18560	18560	22
421	20231123	131200	640048660	18570	18580	18580	18570	22
422	20231123	131100	639639910	18580	18580	18580	18580	1
423	20231123	131000	639621330	18580	18550	18580	18550	50
424	20231123	130900	638692480	18540	18540	18540	18540	20
425	20231123	130800	638321680	18530	18540	18540	18530	17
426	20231123	130700	638006660	18540	18540	18540	18540	10
427	20231123	130600	637821260	18550	18550	18550	18550	0
428	20231123	130500	637821260	18550	18550	18550	18550	102
429	20231123	130400	635929160	18520	18520	18520	18520	0
430	20231123	130300	635929160	18520	18540	18540	18520	355
431	20231123	130200	629351070	18540	18540	18540	18540	0
432	20231123	130100	629351070	18540	18570	18570	18540	1465
433	20231123	130000	602176970	18580	18580	18580	18580	0
434	20231123	125900	602176970	18580	18580	18580	18580	134
435	20231123	125800	599687250	18590	18590	18590	18590	55
436	20231123	125700	598664800	18660	18660	18660	18660	0
437	20231123	125600	598664800	18660	18660	18660	18660	0
438	20231123	125500	598664800	18660	18620	18660	18620	106
439	20231123	125400	596689370	18650	18650	18650	18650	0
440	20231123	125300	596689370	18650	18610	18650	18610	18
441	20231123	125200	596354210	18590	18610	18610	18590	818
442	20231123	125100	581140730	18660	18660	18660	18660	0
443	20231123	125000	581140730	18660	18660	18660	18660	0
444	20231123	124900	581140730	18660	18660	18660	18660	0
445	20231123	124800	581140730	18660	18620	18660	18620	28
446	20231123	124700	580619000	18670	18670	18670	18670	0
447	20231123	124600	580619000	18670	18670	18670	18670	0
448	20231123	124500	580619000	18670	18640	18670	18640	103
449	20231123	124400	578696950	18620	18620	18620	18620	50
450	20231123	124300	577765950	18660	18660	18660	18660	0
451	20231123	124200	577765950	18660	18660	18660	18660	0
452	20231123	124100	577765950	18660	18660	18660	18660	1
453	20231123	124000	577747290	18670	18670	18670	18670	0
454	20231123	123900	577747290	18670	18670	18670	18670	0
455	20231123	123800	577747290	18670	18670	18670	18670	0
456	20231123	123700	577747290	18670	18670	18670	18670	0
457	20231123	123600	577747290	18670	18680	18690	18670	33
458	20231123	123500	577130630	18690	18600	18690	18600	198
459	20231123	123400	573439550	18610	18610	18610	18610	0
460	20231123	123300	573439550	18610	18600	18610	18600	16
461	20231123	123200	573141940	18610	18610	18610	18610	50
462	20231123	123100	572211440	18660	18660	18660	18660	0
463	20231123	123000	572211440	18660	18660	18660	18660	60
464	20231123	122900	571091840	18660	18660	18660	18660	0
465	20231123	122800	571091840	18660	18610	18680	18610	23
466	20231123	122700	570663310	18610	18610	18610	18610	0
467	20231123	122600	570663310	18610	18610	18610	18610	1
468	20231123	122500	570644700	18610	18610	18610	18610	100
469	20231123	122400	568783700	18590	18600	18600	18590	56
470	20231123	122300	567742290	18590	18610	18610	18590	469
471	20231123	122200	559019650	18620	18620	18620	18610	355
472	20231123	122100	552412800	18620	18620	18620	18620	0
473	20231123	122000	552412800	18620	18620	18620	18620	0
474	20231123	121900	552412800	18620	18620	18620	18620	19
475	20231123	121800	552059020	18640	18640	18640	18640	100
476	20231123	121700	550195020	18660	18660	18660	18660	0
477	20231123	121600	550195020	18660	18660	18660	18660	0
478	20231123	121500	550195020	18660	18660	18660	18660	104
479	20231123	121400	548254380	18620	18620	18620	18620	175
480	20231123	121300	544995880	18690	18630	18690	18630	21
481	20231123	121200	544604590	18640	18640	18640	18640	0
482	20231123	121100	544604590	18640	18640	18640	18640	100
483	20231123	121000	542740590	18620	18620	18620	18620	0
484	20231123	120900	542740590	18620	18620	18620	18620	66
485	20231123	120800	541511670	18620	18620	18620	18620	0
486	20231123	120700	541511670	18620	18630	18630	18620	62
487	20231123	120600	540356640	18630	18630	18630	18630	20
488	20231123	120500	539984040	18630	18630	18630	18630	103
489	20231123	120400	538065150	18620	18620	18620	18620	20
490	20231123	120300	537692750	18630	18630	18630	18630	0
491	20231123	120200	537692750	18630	18630	18630	18630	26
492	20231123	120100	537208370	18630	18630	18630	18630	0
493	20231123	120000	537208370	18630	18640	18640	18630	108
494	20231123	115900	535195750	18640	18650	18650	18640	370
495	20231123	115800	528297320	18670	18670	18670	18670	0
496	20231123	115700	528297320	18670	18670	18670	18670	0
497	20231123	115600	528297320	18670	18670	18670	18670	0
498	20231123	115500	528297320	18670	18650	18670	18650	335
499	20231123	115400	522042930	18650	18650	18650	18650	85
500	20231123	115300	520457680	18670	18670	18670	18670	221
501	20231123	115200	516331610	18670	18670	18670	18670	97
502	20231123	115100	514520620	18640	18640	18640	18640	41
503	20231123	115000	513756380	18640	18640	18640	18640	33
504	20231123	114900	513141260	18640	18640	18640	18640	98
505	20231123	114800	511314540	18640	18640	18640	18640	110
506	20231123	114700	509264140	18640	18640	18640	18640	10
507	20231123	114600	509077740	18650	18670	18670	18650	183
508	20231123	114500	505663530	18670	18680	18700	18670	977
509	20231123	114400	487414910	18680	18690	18690	18680	66
510	20231123	114300	486182020	18690	18690	18690	18690	5
511	20231123	114200	486088570	18700	18700	18700	18700	4
512	20231123	114100	486013770	18700	18700	18700	18700	0
513	20231123	114000	486013770	18700	18700	18700	18700	17
514	20231123	113900	485695870	18700	18690	18700	18690	24
515	20231123	113800	485247220	18700	18700	18700	18700	11
516	20231123	113700	485041520	18690	18690	18690	18690	0
517	20231123	113600	485041520	18690	18700	18710	18690	45
518	20231123	113500	484200020	18700	18700	18700	18700	113
519	20231123	113400	482086920	18710	18680	18710	18680	58
520	20231123	113300	481002450	18680	18680	18680	18680	0
521	20231123	113200	481002450	18680	18680	18680	18680	0
522	20231123	113100	481002450	18680	18680	18680	18680	0
523	20231123	113000	481002450	18680	18680	18680	18680	40
524	20231123	112900	480255250	18680	18690	18690	18680	15
525	20231123	112800	479975030	18700	18700	18700	18700	0
526	20231123	112700	479975030	18700	18700	18700	18700	156
527	20231123	112600	477057830	18700	18700	18700	18700	400
528	20231123	112500	469577830	18700	18680	18700	18680	100
529	20231123	112400	467708150	18650	18650	18650	18650	1209
530	20231123	112300	445160300	18650	18650	18650	18650	0
531	20231123	112200	445160300	18650	18650	18650	18650	0
532	20231123	112100	445160300	18650	18650	18650	18650	7
533	20231123	112000	445029750	18650	18650	18650	18650	0
534	20231123	111900	445029750	18650	18650	18650	18650	0
535	20231123	111800	445029750	18650	18650	18650	18650	1
536	20231123	111700	445011100	18600	18600	18600	18600	5
537	20231123	111600	444918100	18600	18600	18600	18600	11
538	20231123	111500	444713500	18600	18660	18700	18600	406
539	20231123	111400	437144750	18680	18680	18680	18680	0
540	20231123	111300	437144750	18680	18620	18680	18600	680
541	20231123	111200	424480190	18620	18620	18620	18620	165
542	20231123	111100	421407890	18620	18700	18700	18620	3085
543	20231123	111000	363802440	18700	18710	18710	18700	739
544	20231123	110900	349983130	18730	18700	18730	18700	31
545	20231123	110800	349403370	18700	18700	18710	18700	62
546	20231123	110700	348243680	18700	18710	18710	18700	45
547	20231123	110600	347402080	18750	18750	18750	18750	0
548	20231123	110500	347402080	18750	18750	18750	18750	102
549	20231123	110400	345489580	18760	18760	18760	18760	0
550	20231123	110300	345489580	18760	18760	18760	18760	0
551	20231123	110200	345489580	18760	18760	18760	18760	0
552	20231123	110100	345489580	18760	18750	18760	18750	2
553	20231123	110000	345452070	18760	18760	18760	18760	18
554	20231123	105900	345114390	18700	18700	18700	18700	30
555	20231123	105800	344553390	18700	18700	18700	18700	31
556	20231123	105700	343973690	18790	18770	18790	18700	45
557	20231123	105600	343130740	18700	18700	18700	18700	54
558	20231123	105500	342120940	18700	18700	18700	18700	0
559	20231123	105400	342120940	18700	18700	18700	18700	1
560	20231123	105300	342102240	18700	18700	18700	18700	1
561	20231123	105200	342083540	18690	18740	18740	18690	1162
562	20231123	105100	320344650	18740	18750	18750	18740	101
563	20231123	105000	318451880	18750	18840	18840	18750	1668
564	20231123	104900	287167920	18840	18840	18840	18840	19
565	20231123	104800	286809960	18840	18840	18840	18840	2
566	20231123	104700	286772280	18850	18820	18850	18820	79
567	20231123	104600	285284070	18850	18850	18850	18850	0
568	20231123	104500	285284070	18850	18850	18850	18850	0
569	20231123	104400	285284070	18850	18850	18850	18850	0
570	20231123	104300	285284070	18850	18850	18850	18850	0
571	20231123	104200	285284070	18850	18810	18850	18810	178
572	20231123	104100	281931230	18840	18840	18840	18840	0
573	20231123	104000	281931230	18840	18840	18840	18840	1
574	20231123	103900	281912390	18750	18830	18830	18750	26
575	20231123	103800	281422890	18830	18830	18830	18830	0
576	20231123	103700	281422890	18830	18830	18830	18830	3
577	20231123	103600	281366400	18760	18750	18760	18750	17
578	20231123	103500	281047620	18750	18760	18760	18750	86
579	20231123	103400	279434320	18760	18760	18760	18760	8
580	20231123	103300	279284240	18740	18740	18740	18740	0
581	20231123	103200	279284240	18740	18740	18740	18740	0
582	20231123	103100	279284240	18740	18760	18760	18740	157
583	20231123	103000	276339440	18760	18760	18760	18760	30
584	20231123	102900	275776640	18750	18750	18750	18750	0
585	20231123	102800	275776640	18750	18750	18750	18750	0
586	20231123	102700	275776640	18750	18750	18750	18750	0
587	20231123	102600	275776640	18750	18750	18750	18750	0
588	20231123	102500	275776640	18750	18740	18750	18740	6
589	20231123	102400	275664180	18740	18740	18740	18740	0
590	20231123	102300	275664180	18740	18730	18740	18720	696
591	20231123	102200	262625000	18730	18730	18730	18730	21
592	20231123	102100	262231670	18720	18720	18720	18720	93
593	20231123	102000	260490710	18720	18720	18720	18720	11
594	20231123	101900	260284790	18710	18710	18710	18710	0
595	20231123	101800	260284790	18710	18720	18720	18710	155
596	20231123	101700	257384690	18710	18710	18710	18710	143
597	20231123	101600	254709160	18710	18710	18710	18710	2
598	20231123	101500	254671740	18710	18710	18710	18710	1
599	20231123	101400	254653030	18710	18710	18710	18710	3
600	20231123	101300	254596900	18700	18720	18720	18700	144
601	20231123	101200	251902730	18730	18730	18730	18730	30
602	20231123	101100	251340830	18730	18730	18730	18720	460
603	20231123	101000	242725230	18720	18730	18730	18720	509
604	20231123	100900	233191720	18720	18720	18720	18720	16
605	20231123	100800	232892200	18730	18730	18730	18730	0
606	20231123	100700	232892200	18730	18730	18730	18730	0
607	20231123	100600	232892200	18730	18730	18730	18730	10
608	20231123	100500	232704900	18730	18730	18730	18730	0
609	20231123	100400	232704900	18730	18730	18730	18730	0
610	20231123	100300	232704900	18730	18730	18730	18720	40
611	20231123	100200	231955860	18730	18730	18730	18730	4
612	20231123	100100	231880940	18730	18730	18730	18730	10
613	20231123	100000	231693640	18740	18740	18740	18740	0
614	20231123	095900	231693640	18740	18740	18740	18740	0
615	20231123	095800	231693640	18740	18680	18740	18680	115
616	20231123	095700	229541120	18690	18690	18690	18690	11
617	20231123	095600	229335530	18690	18700	18720	18690	152
618	20231123	095500	226491360	18680	18680	18680	18680	80
619	20231123	095400	224996960	18680	18680	18680	18680	118
620	20231123	095300	222792720	18680	18690	18690	18680	617
621	20231123	095200	211262300	18690	18700	18700	18690	30
622	20231123	095100	210701590	18690	18680	18690	18680	79
623	20231123	095000	209225690	18680	18690	18690	18680	6
624	20231123	094900	209113580	18690	18680	18690	18670	229
625	20231123	094800	204836340	18690	18700	18710	18690	1006
626	20231123	094700	186029120	18710	18730	18740	18710	597
627	20231123	094600	174851930	18730	18740	18740	18730	164
628	20231123	094500	171780060	18740	18760	18760	18740	316
629	20231123	094400	165856450	18760	18760	18760	18760	84
630	20231123	094300	164280610	18760	18760	18760	18760	140
631	20231123	094200	161654210	18760	18760	18760	18760	0
632	20231123	094100	161654210	18760	18760	18760	18760	114
633	20231123	094000	159515570	18750	18750	18750	18750	0
634	20231123	093900	159515570	18750	18750	18750	18750	1
635	20231123	093800	159496820	18860	18860	18860	18860	2
636	20231123	093700	159459100	18880	18880	18880	18880	0
637	20231123	093600	159459100	18880	18880	18880	18880	0
638	20231123	093500	159459100	18880	18870	18880	18870	2
639	20231123	093400	159421350	18890	18890	18890	18890	1
640	20231123	093300	159402460	18740	18900	18900	18740	50
641	20231123	093200	158460020	18870	18770	18870	18770	27
642	20231123	093100	157952250	18730	18740	18740	18730	494
643	20231123	093000	148696520	18740	18740	18740	18740	20
644	20231123	092900	148321720	18730	18770	18770	18730	403
645	20231123	092800	140764330	18770	18770	18780	18770	82
646	20231123	092700	139224690	18790	18790	18790	18770	110
647	20231123	092600	137157930	18790	18790	18790	18790	7
648	20231123	092500	137026400	18800	18810	18820	18800	275
649	20231123	092400	131854320	18820	18820	18820	18820	0
650	20231123	092300	131854320	18820	18820	18820	18820	75
651	20231123	092200	130442820	18810	18850	18850	18810	877
652	20231123	092100	113921530	18860	18880	18880	18860	1395
653	20231123	092000	87605190	18880	18880	18880	18880	29
654	20231123	091900	87057670	18880	18880	18880	18880	437
655	20231123	091800	78807110	18880	18890	18890	18880	15
656	20231123	091700	78523810	18950	18950	18950	18950	0
657	20231123	091600	78523810	18950	18950	18950	18950	0
658	20231123	091500	78523810	18950	18950	18950	18950	0
659	20231123	091400	78523810	18950	19000	19010	18940	713
660	20231123	091300	65004140	19020	19040	19040	19000	123
661	20231123	091200	62663180	19030	19020	19030	19020	511
662	20231123	091100	52940190	19020	19000	19020	18960	108
663	20231123	091000	50887390	18960	18970	19000	18960	205
664	20231123	090900	46995990	18960	18950	18960	18950	89
665	20231123	090800	45309290	18940	18860	18940	18860	663
666	20231123	090700	32786160	18850	18810	18850	18810	254
667	20231123	090600	28000170	18830	18810	18830	18810	28
668	20231123	090500	27473340	18810	18860	18860	18810	742
669	20231123	090400	13496580	18850	18860	18860	18850	284
670	20231123	090300	8142860	18850	18840	18850	18840	2
671	20231123	090200	8105170	18830	18800	18830	18800	94
672	20231123	090100	6336770	18800	18740	18800	18740	69
673	20231123	090000	5041060	18740	18740	18740	18740	269