KissMeData/294570/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205800	247033720	18680	18680	18680	18680	511
3	20231113	205700	247033720	18680	18680	18680	18680	0
4	20231113	205600	247033720	18680	18680	18680	18680	0
5	20231113	205500	247033720	18680	18680	18680	18680	0
6	20231113	205400	247033720	18680	18680	18680	18680	0
7	20231113	205300	247033720	18680	18680	18680	18680	0
8	20231113	205200	247033720	18680	18680	18680	18680	0
9	20231113	205100	247033720	18680	18680	18680	18680	0
10	20231113	205000	247033720	18680	18680	18680	18680	0
11	20231113	204900	247033720	18680	18680	18680	18680	0
12	20231113	204800	247033720	18680	18680	18680	18680	0
13	20231113	204700	247033720	18680	18680	18680	18680	0
14	20231113	204600	247033720	18680	18680	18680	18680	0
15	20231113	204500	247033720	18680	18680	18680	18680	0
16	20231113	204400	247033720	18680	18680	18680	18680	0
17	20231113	204300	247033720	18680	18680	18680	18680	0
18	20231113	204200	247033720	18680	18680	18680	18680	0
19	20231113	204100	247033720	18680	18680	18680	18680	0
20	20231113	204000	247033720	18680	18680	18680	18680	0
21	20231113	203900	247033720	18680	18680	18680	18680	0
22	20231113	203800	247033720	18680	18680	18680	18680	0
23	20231113	203700	247033720	18680	18680	18680	18680	0
24	20231113	203600	247033720	18680	18680	18680	18680	0
25	20231113	203500	247033720	18680	18680	18680	18680	0
26	20231113	203400	247033720	18680	18680	18680	18680	0
27	20231113	203300	247033720	18680	18680	18680	18680	0
28	20231113	203200	247033720	18680	18680	18680	18680	0
29	20231113	203100	247033720	18680	18680	18680	18680	0
30	20231113	203000	247033720	18680	18680	18680	18680	0
31	20231113	202900	247033720	18680	18680	18680	18680	0
32	20231113	202800	247033720	18680	18680	18680	18680	511
33	20231113	202700	247033720	18680	18680	18680	18680	0
34	20231113	202600	247033720	18680	18680	18680	18680	0
35	20231113	202500	247033720	18680	18680	18680	18680	0
36	20231113	202400	247033720	18680	18680	18680	18680	0
37	20231113	202300	247033720	18680	18680	18680	18680	0
38	20231113	202200	247033720	18680	18680	18680	18680	0
39	20231113	202100	247033720	18680	18680	18680	18680	0
40	20231113	202000	247033720	18680	18680	18680	18680	0
41	20231113	201900	247033720	18680	18680	18680	18680	0
42	20231113	201800	247033720	18680	18680	18680	18680	0
43	20231113	201700	247033720	18680	18680	18680	18680	0
44	20231113	201600	247033720	18680	18680	18680	18680	0
45	20231113	201500	247033720	18680	18680	18680	18680	0
46	20231113	201400	247033720	18680	18680	18680	18680	0
47	20231113	201300	247033720	18680	18680	18680	18680	0
48	20231113	201200	247033720	18680	18680	18680	18680	0
49	20231113	201100	247033720	18680	18680	18680	18680	0
50	20231113	201000	247033720	18680	18680	18680	18680	0
51	20231113	200900	247033720	18680	18680	18680	18680	0
52	20231113	200800	247033720	18680	18680	18680	18680	0
53	20231113	200700	247033720	18680	18680	18680	18680	0
54	20231113	200600	247033720	18680	18680	18680	18680	0
55	20231113	200500	247033720	18680	18680	18680	18680	0
56	20231113	200400	247033720	18680	18680	18680	18680	0
57	20231113	200300	247033720	18680	18680	18680	18680	0
58	20231113	200200	247033720	18680	18680	18680	18680	0
59	20231113	200100	247033720	18680	18680	18680	18680	0
60	20231113	200000	247033720	18680	18680	18680	18680	0
61	20231113	195900	247033720	18680	18680	18680	18680	0
62	20231113	195800	247033720	18680	18680	18680	18680	511
63	20231113	195700	247033720	18680	18680	18680	18680	0
64	20231113	195600	247033720	18680	18680	18680	18680	0
65	20231113	195500	247033720	18680	18680	18680	18680	0
66	20231113	195400	247033720	18680	18680	18680	18680	0
67	20231113	195300	247033720	18680	18680	18680	18680	0
68	20231113	195200	247033720	18680	18680	18680	18680	0
69	20231113	195100	247033720	18680	18680	18680	18680	0
70	20231113	195000	247033720	18680	18680	18680	18680	0
71	20231113	194900	247033720	18680	18680	18680	18680	0
72	20231113	194800	247033720	18680	18680	18680	18680	0
73	20231113	194700	247033720	18680	18680	18680	18680	0
74	20231113	194600	247033720	18680	18680	18680	18680	0
75	20231113	194500	247033720	18680	18680	18680	18680	0
76	20231113	194400	247033720	18680	18680	18680	18680	0
77	20231113	194300	247033720	18680	18680	18680	18680	0
78	20231113	194200	247033720	18680	18680	18680	18680	0
79	20231113	194100	247033720	18680	18680	18680	18680	0
80	20231113	194000	247033720	18680	18680	18680	18680	0
81	20231113	193900	247033720	18680	18680	18680	18680	0
82	20231113	193800	247033720	18680	18680	18680	18680	0
83	20231113	193700	247033720	18680	18680	18680	18680	0
84	20231113	193600	247033720	18680	18680	18680	18680	0
85	20231113	193500	247033720	18680	18680	18680	18680	0
86	20231113	193400	247033720	18680	18680	18680	18680	0
87	20231113	193300	247033720	18680	18680	18680	18680	0
88	20231113	193200	247033720	18680	18680	18680	18680	0
89	20231113	193100	247033720	18680	18680	18680	18680	0
90	20231113	193000	247033720	18680	18680	18680	18680	0
91	20231113	192900	247033720	18680	18680	18680	18680	0
92	20231113	192800	247033720	18680	18680	18680	18680	511
93	20231113	192700	247033720	18680	18680	18680	18680	0
94	20231113	192600	247033720	18680	18680	18680	18680	0
95	20231113	192500	247033720	18680	18680	18680	18680	0
96	20231113	192400	247033720	18680	18680	18680	18680	0
97	20231113	192300	247033720	18680	18680	18680	18680	0
98	20231113	192200	247033720	18680	18680	18680	18680	0
99	20231113	192100	247033720	18680	18680	18680	18680	0
100	20231113	192000	247033720	18680	18680	18680	18680	0
101	20231113	191900	247033720	18680	18680	18680	18680	0
102	20231113	191800	247033720	18680	18680	18680	18680	0
103	20231113	191700	247033720	18680	18680	18680	18680	0
104	20231113	191600	247033720	18680	18680	18680	18680	0
105	20231113	191500	247033720	18680	18680	18680	18680	0
106	20231113	191400	247033720	18680	18680	18680	18680	0
107	20231113	191300	247033720	18680	18680	18680	18680	0
108	20231113	191200	247033720	18680	18680	18680	18680	0
109	20231113	191100	247033720	18680	18680	18680	18680	0
110	20231113	191000	247033720	18680	18680	18680	18680	0
111	20231113	190900	247033720	18680	18680	18680	18680	0
112	20231113	190800	247033720	18680	18680	18680	18680	0
113	20231113	190700	247033720	18680	18680	18680	18680	0
114	20231113	190600	247033720	18680	18680	18680	18680	0
115	20231113	190500	247033720	18680	18680	18680	18680	0
116	20231113	190400	247033720	18680	18680	18680	18680	0
117	20231113	190300	247033720	18680	18680	18680	18680	0
118	20231113	190200	247033720	18680	18680	18680	18680	0
119	20231113	190100	247033720	18680	18680	18680	18680	0
120	20231113	190000	247033720	18680	18680	18680	18680	0
121	20231113	185900	247033720	18680	18680	18680	18680	0
122	20231113	185800	247033720	18680	18680	18680	18680	511
123	20231113	185700	247033720	18680	18680	18680	18680	0
124	20231113	185600	247033720	18680	18680	18680	18680	0
125	20231113	185500	247033720	18680	18680	18680	18680	0
126	20231113	185400	247033720	18680	18680	18680	18680	0
127	20231113	185300	247033720	18680	18680	18680	18680	0
128	20231113	185200	247033720	18680	18680	18680	18680	0
129	20231113	185100	247033720	18680	18680	18680	18680	0
130	20231113	185000	247033720	18680	18680	18680	18680	0
131	20231113	184900	247033720	18680	18680	18680	18680	0
132	20231113	184800	247033720	18680	18680	18680	18680	0
133	20231113	184700	247033720	18680	18680	18680	18680	0
134	20231113	184600	247033720	18680	18680	18680	18680	0
135	20231113	184500	247033720	18680	18680	18680	18680	0
136	20231113	184400	247033720	18680	18680	18680	18680	0
137	20231113	184300	247033720	18680	18680	18680	18680	0
138	20231113	184200	247033720	18680	18680	18680	18680	0
139	20231113	184100	247033720	18680	18680	18680	18680	0
140	20231113	184000	247033720	18680	18680	18680	18680	0
141	20231113	183900	247033720	18680	18680	18680	18680	0
142	20231113	183800	247033720	18680	18680	18680	18680	0
143	20231113	183700	247033720	18680	18680	18680	18680	0
144	20231113	183600	247033720	18680	18680	18680	18680	0
145	20231113	183500	247033720	18680	18680	18680	18680	0
146	20231113	183400	247033720	18680	18680	18680	18680	0
147	20231113	183300	247033720	18680	18680	18680	18680	0
148	20231113	183200	247033720	18680	18680	18680	18680	0
149	20231113	183100	247033720	18680	18680	18680	18680	0
150	20231113	183000	247033720	18680	18680	18680	18680	0
151	20231113	182900	247033720	18680	18680	18680	18680	0
152	20231113	182800	247033720	18680	18680	18680	18680	511
153	20231113	182700	247033720	18680	18680	18680	18680	0
154	20231113	182600	247033720	18680	18680	18680	18680	0
155	20231113	182500	247033720	18680	18680	18680	18680	0
156	20231113	182400	247033720	18680	18680	18680	18680	0
157	20231113	182300	247033720	18680	18680	18680	18680	0
158	20231113	182200	247033720	18680	18680	18680	18680	0
159	20231113	182100	247033720	18680	18680	18680	18680	0
160	20231113	182000	247033720	18680	18680	18680	18680	0
161	20231113	181900	247033720	18680	18680	18680	18680	0
162	20231113	181800	247033720	18680	18680	18680	18680	0
163	20231113	181700	247033720	18680	18680	18680	18680	0
164	20231113	181600	247033720	18680	18680	18680	18680	0
165	20231113	181500	247033720	18680	18680	18680	18680	0
166	20231113	181400	247033720	18680	18680	18680	18680	0
167	20231113	181300	247033720	18680	18680	18680	18680	0
168	20231113	181200	247033720	18680	18680	18680	18680	0
169	20231113	181100	247033720	18680	18680	18680	18680	0
170	20231113	181000	247033720	18680	18680	18680	18680	0
171	20231113	180900	247033720	18680	18680	18680	18680	0
172	20231113	180800	247033720	18680	18680	18680	18680	0
173	20231113	180700	247033720	18680	18680	18680	18680	0
174	20231113	180600	247033720	18680	18680	18680	18680	0
175	20231113	180500	247033720	18680	18680	18680	18680	0
176	20231113	180400	247033720	18680	18680	18680	18680	0
177	20231113	180300	247033720	18680	18680	18680	18680	0
178	20231113	180200	247033720	18680	18680	18680	18680	0
179	20231113	180100	247033720	18680	18680	18680	18680	0
180	20231113	180000	247033720	18680	18680	18680	18680	0
181	20231113	175900	247033720	18680	18680	18680	18680	0
182	20231113	175800	247033720	18680	18680	18680	18680	511
183	20231113	175700	247033720	18680	18680	18680	18680	0
184	20231113	175600	247033720	18680	18680	18680	18680	0
185	20231113	175500	247033720	18680	18680	18680	18680	0
186	20231113	175400	247033720	18680	18680	18680	18680	0
187	20231113	175300	247033720	18680	18680	18680	18680	0
188	20231113	175200	247033720	18680	18680	18680	18680	0
189	20231113	175100	247033720	18680	18680	18680	18680	0
190	20231113	175000	247033720	18680	18680	18680	18680	0
191	20231113	174900	247033720	18680	18680	18680	18680	0
192	20231113	174800	247033720	18680	18680	18680	18680	0
193	20231113	174700	247033720	18680	18680	18680	18680	0
194	20231113	174600	247033720	18680	18680	18680	18680	0
195	20231113	174500	247033720	18680	18680	18680	18680	0
196	20231113	174400	247033720	18680	18680	18680	18680	0
197	20231113	174300	247033720	18680	18680	18680	18680	0
198	20231113	174200	247033720	18680	18680	18680	18680	0
199	20231113	174100	247033720	18680	18680	18680	18680	0
200	20231113	174000	247033720	18680	18680	18680	18680	0
201	20231113	173900	247033720	18680	18680	18680	18680	0
202	20231113	173800	247033720	18680	18680	18680	18680	0
203	20231113	173700	247033720	18680	18680	18680	18680	0
204	20231113	173600	247033720	18680	18680	18680	18680	0
205	20231113	173500	247033720	18680	18680	18680	18680	0
206	20231113	173400	247033720	18680	18680	18680	18680	0
207	20231113	173300	247033720	18680	18680	18680	18680	0
208	20231113	173200	247033720	18680	18680	18680	18680	0
209	20231113	173100	247033720	18680	18680	18680	18680	0
210	20231113	173000	247033720	18680	18680	18680	18680	0
211	20231113	172900	247033720	18680	18680	18680	18680	0
212	20231113	172800	247033720	18680	18680	18680	18680	511
213	20231113	172700	247033720	18680	18680	18680	18680	0
214	20231113	172600	247033720	18680	18680	18680	18680	0
215	20231113	172500	247033720	18680	18680	18680	18680	0
216	20231113	172400	247033720	18680	18680	18680	18680	0
217	20231113	172300	247033720	18680	18680	18680	18680	0
218	20231113	172200	247033720	18680	18680	18680	18680	0
219	20231113	172100	247033720	18680	18680	18680	18680	0
220	20231113	172000	247033720	18680	18680	18680	18680	0
221	20231113	171900	247033720	18680	18680	18680	18680	0
222	20231113	171800	247033720	18680	18680	18680	18680	0
223	20231113	171700	247033720	18680	18680	18680	18680	0
224	20231113	171600	247033720	18680	18680	18680	18680	0
225	20231113	171500	247033720	18680	18680	18680	18680	0
226	20231113	171400	247033720	18680	18680	18680	18680	0
227	20231113	171300	247033720	18680	18680	18680	18680	0
228	20231113	171200	247033720	18680	18680	18680	18680	0
229	20231113	171100	247033720	18680	18680	18680	18680	0
230	20231113	171000	247033720	18680	18680	18680	18680	0
231	20231113	170900	247033720	18680	18680	18680	18680	0
232	20231113	170800	247033720	18680	18680	18680	18680	0
233	20231113	170700	247033720	18680	18680	18680	18680	0
234	20231113	170600	247033720	18680	18680	18680	18680	0
235	20231113	170500	247033720	18680	18680	18680	18680	0
236	20231113	170400	247033720	18680	18680	18680	18680	0
237	20231113	170300	247033720	18680	18680	18680	18680	0
238	20231113	170200	247033720	18680	18680	18680	18680	0
239	20231113	170100	247033720	18680	18680	18680	18680	0
240	20231113	170000	247033720	18680	18680	18680	18680	0
241	20231113	165900	247033720	18680	18680	18680	18680	0
242	20231113	165800	247033720	18680	18680	18680	18680	511
243	20231113	165700	247033720	18680	18680	18680	18680	0
244	20231113	165600	247033720	18680	18680	18680	18680	0
245	20231113	165500	247033720	18680	18680	18680	18680	0
246	20231113	165400	247033720	18680	18680	18680	18680	0
247	20231113	165300	247033720	18680	18680	18680	18680	0
248	20231113	165200	247033720	18680	18680	18680	18680	0
249	20231113	165100	247033720	18680	18680	18680	18680	0
250	20231113	165000	247033720	18680	18680	18680	18680	0
251	20231113	164900	247033720	18680	18680	18680	18680	0
252	20231113	164800	247033720	18680	18680	18680	18680	0
253	20231113	164700	247033720	18680	18680	18680	18680	0
254	20231113	164600	247033720	18680	18680	18680	18680	0
255	20231113	164500	247033720	18680	18680	18680	18680	0
256	20231113	164400	247033720	18680	18680	18680	18680	0
257	20231113	164300	247033720	18680	18680	18680	18680	0
258	20231113	164200	247033720	18680	18680	18680	18680	0
259	20231113	164100	247033720	18680	18680	18680	18680	0
260	20231113	164000	247033720	18680	18680	18680	18680	0
261	20231113	163900	247033720	18680	18680	18680	18680	0
262	20231113	163800	247033720	18680	18680	18680	18680	0
263	20231113	163700	247033720	18680	18680	18680	18680	0
264	20231113	163600	247033720	18680	18680	18680	18680	0
265	20231113	163500	247033720	18680	18680	18680	18680	0
266	20231113	163400	247033720	18680	18680	18680	18680	0
267	20231113	163300	247033720	18680	18680	18680	18680	0
268	20231113	163200	247033720	18680	18680	18680	18680	0
269	20231113	163100	247033720	18680	18680	18680	18680	0
270	20231113	163000	247033720	18680	18680	18680	18680	0
271	20231113	162900	247033720	18680	18680	18680	18680	0
272	20231113	162800	247033720	18680	18680	18680	18680	511
273	20231113	162700	247033720	18680	18680	18680	18680	0
274	20231113	162600	247033720	18680	18680	18680	18680	0
275	20231113	162500	247033720	18680	18680	18680	18680	0
276	20231113	162400	247033720	18680	18680	18680	18680	0
277	20231113	162300	247033720	18680	18680	18680	18680	0
278	20231113	162200	247033720	18680	18680	18680	18680	0
279	20231113	162100	247033720	18680	18680	18680	18680	0
280	20231113	162000	247033720	18680	18680	18680	18680	0
281	20231113	161900	247033720	18680	18680	18680	18680	0
282	20231113	161800	247033720	18680	18680	18680	18680	0
283	20231113	161700	247033720	18680	18680	18680	18680	0
284	20231113	161600	247033720	18680	18680	18680	18680	0
285	20231113	161500	247033720	18680	18680	18680	18680	0
286	20231113	161400	247033720	18680	18680	18680	18680	0
287	20231113	161300	247033720	18680	18680	18680	18680	0
288	20231113	161200	247033720	18680	18680	18680	18680	0
289	20231113	161100	247033720	18680	18680	18680	18680	0
290	20231113	161000	247033720	18680	18680	18680	18680	0
291	20231113	160900	247033720	18680	18680	18680	18680	0
292	20231113	160800	247033720	18680	18680	18680	18680	0
293	20231113	160700	247033720	18680	18680	18680	18680	0
294	20231113	160600	247033720	18680	18680	18680	18680	0
295	20231113	160500	247033720	18680	18680	18680	18680	0
296	20231113	160400	247033720	18680	18680	18680	18680	0
297	20231113	160300	247033720	18680	18680	18680	18680	0
298	20231113	160200	247033720	18680	18680	18680	18680	0
299	20231113	160100	247033720	18680	18680	18680	18680	0
300	20231113	160000	247033720	18680	18680	18680	18680	0
301	20231113	155900	247033720	18680	18680	18680	18680	0
302	20231113	155800	247033720	18680	18680	18680	18680	511
303	20231113	155700	247033720	18680	18680	18680	18680	0
304	20231113	155600	247033720	18680	18680	18680	18680	0
305	20231113	155500	247033720	18680	18680	18680	18680	0
306	20231113	155400	247033720	18680	18680	18680	18680	0
307	20231113	155300	247033720	18680	18680	18680	18680	0
308	20231113	155200	247033720	18680	18680	18680	18680	0
309	20231113	155100	247033720	18680	18680	18680	18680	0
310	20231113	155000	247033720	18680	18680	18680	18680	0
311	20231113	154900	247033720	18680	18680	18680	18680	0
312	20231113	154800	247033720	18680	18680	18680	18680	0
313	20231113	154700	247033720	18680	18680	18680	18680	0
314	20231113	154600	247033720	18680	18680	18680	18680	0
315	20231113	154500	247033720	18680	18680	18680	18680	0
316	20231113	154400	247033720	18680	18680	18680	18680	0
317	20231113	154300	247033720	18680	18680	18680	18680	0
318	20231113	154200	247033720	18680	18680	18680	18680	0
319	20231113	154100	247033720	18680	18680	18680	18680	0
320	20231113	154000	247033720	18680	18680	18680	18680	0
321	20231113	153900	247033720	18680	18680	18680	18680	0
322	20231113	153800	247033720	18680	18680	18680	18680	0
323	20231113	153700	247033720	18680	18680	18680	18680	0
324	20231113	153600	247033720	18680	18680	18680	18680	0
325	20231113	153500	247033720	18680	18680	18680	18680	0
326	20231113	153400	247033720	18680	18680	18680	18680	0
327	20231113	153300	247033720	18680	18680	18680	18680	0
328	20231113	153200	247033720	18680	18680	18680	18680	0
329	20231113	153100	247033720	18680	18680	18680	18680	0
330	20231113	153000	247033720	18680	18680	18680	18680	511
331	20231113	152900	237488240	18580	18580	18580	18580	0
332	20231113	152800	237488240	18580	18580	18580	18580	0
333	20231113	152700	237488240	18580	18580	18580	18580	0
334	20231113	152600	237488240	18580	18580	18580	18580	0
335	20231113	152500	237488240	18580	18580	18580	18580	0
336	20231113	152400	237488240	18580	18580	18580	18580	0
337	20231113	152300	237488240	18580	18580	18580	18580	0
338	20231113	152200	237488240	18580	18580	18580	18580	0
339	20231113	152100	237488240	18580	18580	18580	18580	0
340	20231113	152000	237488240	18580	18580	18580	18580	0
341	20231113	151900	237488240	18580	18610	18610	18580	78
342	20231113	151800	236037780	18610	18610	18610	18590	51
343	20231113	151700	235089150	18620	18620	18620	18620	6
344	20231113	151600	234977430	18620	18620	18620	18620	25
345	20231113	151500	234511930	18620	18620	18620	18620	3
346	20231113	151400	234456070	18620	18600	18620	18600	101
347	20231113	151300	232577430	18600	18600	18600	18600	48
348	20231113	151200	231684630	18600	18600	18600	18590	42
349	20231113	151100	230903490	18590	18590	18590	18590	58
350	20231113	151000	229825270	18600	18600	18600	18600	46
351	20231113	150900	228969670	18590	18590	18590	18590	2
352	20231113	150800	228932490	18600	18600	18600	18600	133
353	20231113	150700	226458690	18600	18600	18600	18600	113
354	20231113	150600	224356890	18610	18620	18620	18610	274
355	20231113	150500	219255910	18620	18620	18620	18620	3
356	20231113	150400	219200050	18620	18620	18620	18620	20
357	20231113	150300	218827650	18620	18620	18620	18620	26
358	20231113	150200	218343530	18610	18610	18610	18610	0
359	20231113	150100	218343530	18610	18610	18610	18610	25
360	20231113	150000	217878280	18610	18610	18610	18610	85
361	20231113	145900	216296430	18620	18620	18620	18620	26
362	20231113	145800	215812310	18620	18610	18620	18610	60
363	20231113	145700	214695610	18620	18620	18620	18620	25
364	20231113	145600	214230110	18600	18600	18600	18600	0
365	20231113	145500	214230110	18600	18610	18610	18600	445
366	20231113	145400	205951890	18610	18610	18610	18610	0
367	20231113	145300	205951890	18610	18620	18620	18610	191
368	20231113	145200	202396190	18640	18640	18640	18640	0
369	20231113	145100	202396190	18640	18640	18640	18640	0
370	20231113	145000	202396190	18640	18640	18640	18640	150
371	20231113	144900	199600190	18640	18640	18640	18640	0
372	20231113	144800	199600190	18640	18640	18640	18640	0
373	20231113	144700	199600190	18640	18630	18640	18630	125
374	20231113	144600	197271210	18640	18640	18640	18640	0
375	20231113	144500	197271210	18640	18640	18640	18640	1
376	20231113	144400	197252570	18630	18630	18630	18630	63
377	20231113	144300	196078880	18680	18680	18680	18680	15
378	20231113	144200	195798680	18680	18680	18680	18680	0
379	20231113	144100	195798680	18680	18680	18680	18680	0
380	20231113	144000	195798680	18680	18680	18680	18680	0
381	20231113	143900	195798680	18680	18680	18680	18680	0
382	20231113	143800	195798680	18680	18680	18680	18680	0
383	20231113	143700	195798680	18680	18680	18680	18680	0
384	20231113	143600	195798680	18680	18680	18680	18680	0
385	20231113	143500	195798680	18680	18680	18680	18680	0
386	20231113	143400	195798680	18680	18680	18680	18680	1
387	20231113	143300	195780000	18620	18620	18620	18620	0
388	20231113	143200	195780000	18620	18620	18620	18620	0
389	20231113	143100	195780000	18620	18620	18620	18620	0
390	20231113	143000	195780000	18620	18620	18620	18620	0
391	20231113	142900	195780000	18620	18620	18620	18620	0
392	20231113	142800	195780000	18620	18620	18620	18620	0
393	20231113	142700	195780000	18620	18620	18620	18620	0
394	20231113	142600	195780000	18620	18620	18620	18620	19
395	20231113	142500	195426220	18620	18630	18630	18620	16
396	20231113	142400	195128200	18690	18690	18690	18690	0
397	20231113	142300	195128200	18690	18690	18690	18690	0
398	20231113	142200	195128200	18690	18690	18690	18690	10
399	20231113	142100	194941300	18690	18690	18690	18690	10
400	20231113	142000	194754400	18690	18690	18690	18690	0
401	20231113	141900	194754400	18690	18690	18690	18690	0
402	20231113	141800	194754400	18690	18690	18690	18690	2
403	20231113	141700	194717020	18690	18690	18690	18690	0
404	20231113	141600	194717020	18690	18690	18690	18690	0
405	20231113	141500	194717020	18690	18630	18690	18630	5
406	20231113	141400	194623750	18690	18690	18690	18690	0
407	20231113	141300	194623750	18690	18690	18690	18690	0
408	20231113	141200	194623750	18690	18690	18690	18690	0
409	20231113	141100	194623750	18690	18690	18690	18690	0
410	20231113	141000	194623750	18690	18690	18690	18690	2
411	20231113	140900	194586370	18690	18690	18690	18690	0
412	20231113	140800	194586370	18690	18690	18690	18690	0
413	20231113	140700	194586370	18690	18690	18690	18690	1
414	20231113	140600	194567680	18680	18610	18680	18610	42
415	20231113	140500	193785820	18620	18620	18620	18620	0
416	20231113	140400	193785820	18620	18620	18620	18620	0
417	20231113	140300	193785820	18620	18620	18620	18620	10
418	20231113	140200	193599620	18630	18630	18630	18630	0
419	20231113	140100	193599620	18630	18630	18630	18630	0
420	20231113	140000	193599620	18630	18630	18630	18630	0
421	20231113	135900	193599620	18630	18630	18630	18630	0
422	20231113	135800	193599620	18630	18620	18630	18620	75
423	20231113	135700	192203100	18620	18620	18620	18620	0
424	20231113	135600	192203100	18620	18620	18620	18620	0
425	20231113	135500	192203100	18620	18620	18620	18620	0
426	20231113	135400	192203100	18620	18620	18620	18620	0
427	20231113	135300	192203100	18620	18620	18620	18620	10
428	20231113	135200	192016900	18610	18640	18640	18610	113
429	20231113	135100	189913110	18680	18680	18680	18680	0
430	20231113	135000	189913110	18680	18680	18680	18680	0
431	20231113	134900	189913110	18680	18680	18680	18680	0
432	20231113	134800	189913110	18680	18680	18680	18680	0
433	20231113	134700	189913110	18680	18680	18680	18680	1
434	20231113	134600	189894430	18680	18680	18680	18680	3
435	20231113	134500	189838390	18640	18640	18640	18640	0
436	20231113	134400	189838390	18640	18640	18640	18640	0
437	20231113	134300	189838390	18640	18640	18640	18640	0
438	20231113	134200	189838390	18640	18640	18640	18640	0
439	20231113	134100	189838390	18640	18640	18640	18640	0
440	20231113	134000	189838390	18640	18640	18640	18640	0
441	20231113	133900	189838390	18640	18640	18640	18640	24
442	20231113	133800	189391030	18620	18620	18620	18620	38
443	20231113	133700	188683470	18620	18620	18620	18620	0
444	20231113	133600	188683470	18620	18620	18620	18620	0
445	20231113	133500	188683470	18620	18620	18620	18620	0
446	20231113	133400	188683470	18620	18620	18620	18620	207
447	20231113	133300	184829130	18620	18620	18620	18620	0
448	20231113	133200	184829130	18620	18620	18620	18620	0
449	20231113	133100	184829130	18620	18620	18620	18620	0
450	20231113	133000	184829130	18620	18620	18620	18620	0
451	20231113	132900	184829130	18620	18610	18620	18610	15
452	20231113	132800	184549870	18610	18610	18610	18610	1
453	20231113	132700	184531260	18610	18650	18650	18610	83
454	20231113	132600	182985490	18640	18640	18640	18640	0
455	20231113	132500	182985490	18640	18640	18640	18640	1
456	20231113	132400	182966850	18640	18660	18660	18640	46
457	20231113	132300	182108850	18670	18670	18670	18670	0
458	20231113	132200	182108850	18670	18670	18670	18670	0
459	20231113	132100	182108850	18670	18670	18670	18670	0
460	20231113	132000	182108850	18670	18670	18670	18670	46
461	20231113	131900	181250030	18680	18680	18680	18680	6
462	20231113	131800	181137950	18700	18700	18700	18700	0
463	20231113	131700	181137950	18700	18650	18700	18650	36
464	20231113	131600	180464800	18630	18630	18630	18630	1
465	20231113	131500	180446170	18640	18640	18640	18640	0
466	20231113	131400	180446170	18640	18640	18640	18640	0
467	20231113	131300	180446170	18640	18640	18640	18640	0
468	20231113	131200	180446170	18640	18640	18640	18640	28
469	20231113	131100	179924250	18700	18700	18700	18700	2
470	20231113	131000	179886850	18730	18730	18730	18730	0
471	20231113	130900	179886850	18730	18730	18730	18730	0
472	20231113	130800	179886850	18730	18730	18730	18730	0
473	20231113	130700	179886850	18730	18730	18730	18730	0
474	20231113	130600	179886850	18730	18730	18730	18730	0
475	20231113	130500	179886850	18730	18730	18730	18730	2
476	20231113	130400	179849390	18730	18710	18730	18710	36
477	20231113	130300	179175810	18650	18650	18650	18640	199
478	20231113	130200	175464650	18660	18660	18660	18660	0
479	20231113	130100	175464650	18660	18660	18660	18660	145
480	20231113	130000	172758950	18670	18680	18680	18670	69
481	20231113	125900	171470560	18720	18720	18720	18720	0
482	20231113	125800	171470560	18720	18720	18720	18720	30
483	20231113	125700	170908960	18730	18730	18730	18680	104
484	20231113	125600	168966040	18680	18680	18680	18680	6
485	20231113	125500	168853960	18680	18680	18680	18680	3
486	20231113	125400	168797920	18740	18740	18740	18740	0
487	20231113	125300	168797920	18740	18740	18740	18740	0
488	20231113	125200	168797920	18740	18740	18740	18740	0
489	20231113	125100	168797920	18740	18740	18740	18740	0
490	20231113	125000	168797920	18740	18740	18740	18740	0
491	20231113	124900	168797920	18740	18740	18740	18740	0
492	20231113	124800	168797920	18740	18740	18740	18740	0
493	20231113	124700	168797920	18740	18740	18740	18740	0
494	20231113	124600	168797920	18740	18740	18740	18740	0
495	20231113	124500	168797920	18740	18740	18740	18740	0
496	20231113	124400	168797920	18740	18740	18740	18740	1
497	20231113	124300	168779180	18730	18730	18730	18730	21
498	20231113	124200	168385850	18730	18740	18740	18730	6
499	20231113	124100	168273440	18730	18730	18730	18730	0
500	20231113	124000	168273440	18730	18710	18730	18710	237
501	20231113	123900	163836870	18700	18700	18700	18700	5
502	20231113	123800	163743370	18660	18660	18660	18660	0
503	20231113	123700	163743370	18660	18660	18660	18660	0
504	20231113	123600	163743370	18660	18660	18660	18660	0
505	20231113	123500	163743370	18660	18680	18680	18660	50
506	20231113	123400	162810020	18720	18720	18720	18720	0
507	20231113	123300	162810020	18720	18720	18720	18720	0
508	20231113	123200	162810020	18720	18720	18720	18720	0
509	20231113	123100	162810020	18720	18720	18720	18720	2
510	20231113	123000	162772580	18690	18690	18690	18690	0
511	20231113	122900	162772580	18690	18690	18690	18690	0
512	20231113	122800	162772580	18690	18690	18690	18680	258
513	20231113	122700	157951510	18680	18680	18680	18680	0
514	20231113	122600	157951510	18680	18680	18680	18680	0
515	20231113	122500	157951510	18680	18680	18680	18680	10
516	20231113	122400	157764710	18670	18670	18670	18670	0
517	20231113	122300	157764710	18670	18670	18670	18670	0
518	20231113	122200	157764710	18670	18670	18670	18670	0
519	20231113	122100	157764710	18670	18670	18670	18670	100
520	20231113	122000	155897710	18670	18670	18670	18670	0
521	20231113	121900	155897710	18670	18690	18690	18670	200
522	20231113	121800	152162260	18720	18710	18720	18710	16
523	20231113	121700	151862870	18730	18730	18730	18730	0
524	20231113	121600	151862870	18730	18730	18730	18730	1
525	20231113	121500	151844140	18730	18730	18730	18730	1
526	20231113	121400	151825410	18740	18740	18740	18740	0
527	20231113	121300	151825410	18740	18740	18740	18740	0
528	20231113	121200	151825410	18740	18740	18740	18740	0
529	20231113	121100	151825410	18740	18740	18740	18740	0
530	20231113	121000	151825410	18740	18740	18740	18740	2
531	20231113	120900	151787930	18740	18740	18740	18740	0
532	20231113	120800	151787930	18740	18740	18740	18740	0
533	20231113	120700	151787930	18740	18740	18740	18740	1
534	20231113	120600	151769190	18700	18700	18700	18700	88
535	20231113	120500	150123590	18710	18710	18710	18710	0
536	20231113	120400	150123590	18710	18710	18710	18710	0
537	20231113	120300	150123590	18710	18720	18720	18710	51
538	20231113	120200	149169280	18710	18710	18710	18710	0
539	20231113	120100	149169280	18710	18710	18710	18710	0
540	20231113	120000	149169280	18710	18710	18710	18710	0
541	20231113	115900	149169280	18710	18710	18710	18710	15
542	20231113	115800	148888630	18750	18750	18750	18750	0
543	20231113	115700	148888630	18750	18750	18750	18750	0
544	20231113	115600	148888630	18750	18750	18750	18750	0
545	20231113	115500	148888630	18750	18750	18750	18750	2
546	20231113	115400	148851130	18730	18730	18730	18730	11
547	20231113	115300	148645100	18730	18740	18740	18730	216
548	20231113	115200	144599200	18730	18730	18730	18730	0
549	20231113	115100	144599200	18730	18730	18730	18730	0
550	20231113	115000	144599200	18730	18730	18730	18730	0
551	20231113	114900	144599200	18730	18730	18730	18730	0
552	20231113	114800	144599200	18730	18740	18740	18730	39
553	20231113	114700	143868530	18740	18740	18740	18740	0
554	20231113	114600	143868530	18740	18740	18740	18740	0
555	20231113	114500	143868530	18740	18740	18740	18740	0
556	20231113	114400	143868530	18740	18740	18740	18740	0
557	20231113	114300	143868530	18740	18740	18740	18740	0
558	20231113	114200	143868530	18740	18740	18740	18740	6
559	20231113	114100	143756090	18770	18770	18770	18770	20
560	20231113	114000	143380690	18730	18730	18730	18730	0
561	20231113	113900	143380690	18730	18730	18730	18730	2
562	20231113	113800	143343230	18730	18730	18730	18730	0
563	20231113	113700	143343230	18730	18730	18730	18730	100
564	20231113	113600	141470230	18760	18760	18760	18760	0
565	20231113	113500	141470230	18760	18760	18760	18760	127
566	20231113	113400	139087710	18760	18770	18800	18760	40
567	20231113	113300	138336640	18760	18750	18760	18700	588
568	20231113	113200	127314430	18760	18760	18760	18760	0
569	20231113	113100	127314430	18760	18760	18760	18760	71
570	20231113	113000	125982470	18770	18770	18770	18770	0
571	20231113	112900	125982470	18770	18770	18770	18770	0
572	20231113	112800	125982470	18770	18770	18770	18770	0
573	20231113	112700	125982470	18770	18770	18770	18770	0
574	20231113	112600	125982470	18770	18770	18770	18770	0
575	20231113	112500	125982470	18770	18770	18770	18770	0
576	20231113	112400	125982470	18770	18770	18770	18770	0
577	20231113	112300	125982470	18770	18770	18770	18770	0
578	20231113	112200	125982470	18770	18770	18770	18770	0
579	20231113	112100	125982470	18770	18780	18780	18770	245
580	20231113	112000	121383810	18770	18770	18770	18770	0
581	20231113	111900	121383810	18770	18770	18770	18770	0
582	20231113	111800	121383810	18770	18770	18770	18770	0
583	20231113	111700	121383810	18770	18770	18770	18770	0
584	20231113	111600	121383810	18770	18770	18770	18770	0
585	20231113	111500	121383810	18770	18770	18770	18770	0
586	20231113	111400	121383810	18770	18770	18770	18770	0
587	20231113	111300	121383810	18770	18810	18810	18770	200
588	20231113	111200	117629770	18820	18790	18820	18790	44
589	20231113	111100	116802340	18790	18790	18790	18790	0
590	20231113	111000	116802340	18790	18790	18790	18790	0
591	20231113	110900	116802340	18790	18790	18790	18790	1
592	20231113	110800	116783550	18740	18740	18740	18740	0
593	20231113	110700	116783550	18740	18740	18740	18740	5
594	20231113	110600	116689850	18750	18750	18750	18750	0
595	20231113	110500	116689850	18750	18750	18750	18750	2
596	20231113	110400	116652350	18750	18760	18760	18750	10
597	20231113	110300	116464820	18770	18770	18770	18770	0
598	20231113	110200	116464820	18770	18810	18810	18770	126
599	20231113	110100	114096390	18830	18830	18830	18830	0
600	20231113	110000	114096390	18830	18830	18830	18830	0
601	20231113	105900	114096390	18830	18830	18830	18830	0
602	20231113	105800	114096390	18830	18830	18830	18830	0
603	20231113	105700	114096390	18830	18830	18830	18830	0
604	20231113	105600	114096390	18830	18830	18830	18830	0
605	20231113	105500	114096390	18830	18830	18830	18830	0
606	20231113	105400	114096390	18830	18830	18830	18830	9
607	20231113	105300	113926920	18810	18810	18810	18810	0
608	20231113	105200	113926920	18810	18810	18810	18810	0
609	20231113	105100	113926920	18810	18810	18810	18810	2
610	20231113	105000	113889300	18840	18840	18840	18840	0
611	20231113	104900	113889300	18840	18810	18840	18810	41
612	20231113	104800	113116950	18860	18860	18860	18860	0
613	20231113	104700	113116950	18860	18860	18860	18860	0
614	20231113	104600	113116950	18860	18860	18860	18860	0
615	20231113	104500	113116950	18860	18860	18860	18860	0
616	20231113	104400	113116950	18860	18860	18860	18860	2
617	20231113	104300	113079230	18860	18860	18860	18860	0
618	20231113	104200	113079230	18860	18860	18860	18860	0
619	20231113	104100	113079230	18860	18860	18860	18860	0
620	20231113	104000	113079230	18860	18860	18860	18860	0
621	20231113	103900	113079230	18860	18820	18860	18820	23
622	20231113	103800	112646330	18860	18860	18860	18860	0
623	20231113	103700	112646330	18860	18860	18860	18860	0
624	20231113	103600	112646330	18860	18840	18860	18840	218
625	20231113	103500	108537030	18810	18810	18810	18810	0
626	20231113	103400	108537030	18810	18810	18810	18810	3
627	20231113	103300	108480600	18820	18840	18840	18820	24
628	20231113	103200	108028810	18860	18850	18860	18850	6
629	20231113	103100	107915700	18870	18870	18870	18870	1
630	20231113	103000	107896830	18820	18820	18820	18820	386
631	20231113	102900	100632310	18820	18870	18870	18820	232
632	20231113	102800	96264060	18880	18880	18880	18880	5
633	20231113	102700	96169660	18880	18880	18880	18880	0
634	20231113	102600	96169660	18880	18880	18880	18880	2
635	20231113	102500	96131900	18880	18880	18880	18880	0
636	20231113	102400	96131900	18880	18880	18880	18880	0
637	20231113	102300	96131900	18880	18880	18880	18880	0
638	20231113	102200	96131900	18880	18910	18910	18870	318
639	20231113	102100	90126570	18950	18950	18950	18950	0
640	20231113	102000	90126570	18950	18950	18950	18950	0
641	20231113	101900	90126570	18950	18950	18950	18950	0
642	20231113	101800	90126570	18950	18950	18950	18950	0
643	20231113	101700	90126570	18950	18950	18950	18950	0
644	20231113	101600	90126570	18950	18950	18950	18950	0
645	20231113	101500	90126570	18950	18950	18950	18950	0
646	20231113	101400	90126570	18950	18950	18950	18950	0
647	20231113	101300	90126570	18950	18950	18950	18950	0
648	20231113	101200	90126570	18950	18950	18950	18950	1
649	20231113	101100	90107620	18900	18900	18900	18900	0
650	20231113	101000	90107620	18900	18900	18900	18900	0
651	20231113	100900	90107620	18900	18950	18950	18900	812
652	20231113	100800	74756830	18960	18960	18960	18960	2
653	20231113	100700	74718910	18970	18970	18970	18970	0
654	20231113	100600	74718910	18970	18970	18970	18970	50
655	20231113	100500	73770410	19000	19000	19000	19000	2
656	20231113	100400	73732410	19020	19020	19020	19020	0
657	20231113	100300	73732410	19020	18960	19020	18960	324
658	20231113	100200	67589310	19020	19020	19020	19020	3
659	20231113	100100	67532250	19020	19020	19020	19020	1
660	20231113	100000	67513230	19020	19020	19020	19020	1
661	20231113	095900	67494210	18960	18960	18960	18960	0
662	20231113	095800	67494210	18960	18970	18970	18960	8
663	20231113	095700	67342510	18950	18950	18950	18950	0
664	20231113	095600	67342510	18950	18940	18950	18940	19
665	20231113	095500	66982570	18940	18940	18940	18940	16
666	20231113	095400	66679530	18920	18920	18920	18920	0
667	20231113	095300	66679530	18920	18920	18920	18920	0
668	20231113	095200	66679530	18920	18920	18920	18920	8
669	20231113	095100	66528170	18910	18910	18910	18910	0
670	20231113	095000	66528170	18910	18920	18920	18910	5
671	20231113	094900	66433580	18910	18910	18910	18910	0
672	20231113	094800	66433580	18910	18910	18910	18910	18
673	20231113	094700	66093200	18910	18920	18920	18910	49
674	20231113	094600	65166490	18990	18990	18990	18990	0
675	20231113	094500	65166490	18990	18990	18990	18990	1
676	20231113	094400	65147500	19010	18970	19060	18970	99
677	20231113	094300	63269300	18990	18970	18990	18970	2
678	20231113	094200	63231340	18970	18970	18970	18970	2
679	20231113	094100	63193400	18920	18980	18980	18910	110
680	20231113	094000	61111980	18990	19040	19040	18990	20
681	20231113	093900	60731940	19080	19080	19080	18990	102
682	20231113	093800	58794780	19010	18980	19010	18980	28
683	20231113	093700	58262660	18990	18990	18990	18990	2
684	20231113	093600	58224680	18990	18990	18990	18990	1
685	20231113	093500	58205690	18990	18990	18990	18990	3
686	20231113	093400	58148720	18990	18990	18990	18990	2
687	20231113	093300	58110740	18990	18980	18990	18980	4
688	20231113	093200	58034790	18910	18910	18910	18910	0
689	20231113	093100	58034790	18910	18910	18980	18910	19
690	20231113	093000	57675360	18990	18990	18990	18990	1
691	20231113	092900	57656370	18990	18910	18990	18910	10
692	20231113	092800	57467190	18990	18990	18990	18990	11
693	20231113	092700	57258300	19000	19000	19000	19000	1
694	20231113	092600	57239300	18990	18980	18990	18920	306
695	20231113	092500	51448840	18990	19030	19030	18990	19
696	20231113	092400	51087690	19100	19100	19100	19100	0
697	20231113	092300	51087690	19100	19100	19100	19100	1
698	20231113	092200	51068590	19100	19050	19100	19050	124
699	20231113	092100	48703230	19040	19040	19040	19040	6
700	20231113	092000	48588990	19020	19040	19040	19020	51
701	20231113	091900	47618930	19030	19030	19030	19030	0
702	20231113	091800	47618930	19030	19030	19030	19030	7
703	20231113	091700	47485720	19000	19000	19000	19000	0
704	20231113	091600	47485720	19000	19000	19000	19000	1
705	20231113	091500	47466720	19010	19060	19060	19010	28
706	20231113	091400	46933550	19050	18980	19050	18980	79
707	20231113	091300	45432570	18980	18980	18980	18970	25
708	20231113	091200	44958200	18970	18970	18970	18970	0
709	20231113	091100	44958200	18970	18900	18970	18900	339
710	20231113	091000	38535890	18900	18910	18910	18900	29
711	20231113	090900	37987580	18910	18910	18910	18910	14
712	20231113	090800	37722840	18950	18960	18960	18950	55
713	20231113	090700	36680360	18950	18950	18950	18950	15
714	20231113	090600	36396110	18950	18880	18950	18880	208
715	20231113	090500	32466520	18870	18870	18870	18870	6
716	20231113	090400	32353300	18870	18870	18880	18870	34
717	20231113	090300	31711550	18860	18950	18950	18820	156
718	20231113	090200	28773820	18810	18810	18810	18810	370
719	20231113	090100	21814120	18810	18950	19000	18800	107
720	20231113	090000	19783580	18950	18790	18950	18790	1052