KissMeData/406820/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211400	378900750	18900	18900	18900	18900	896
3	20231116	211300	378900750	18900	18900	18900	18900	0
4	20231116	211200	378900750	18900	18900	18900	18900	0
5	20231116	211100	378900750	18900	18900	18900	18900	0
6	20231116	211000	378900750	18900	18900	18900	18900	0
7	20231116	210900	378900750	18900	18900	18900	18900	0
8	20231116	210800	378900750	18900	18900	18900	18900	0
9	20231116	210700	378900750	18900	18900	18900	18900	0
10	20231116	210600	378900750	18900	18900	18900	18900	0
11	20231116	210500	378900750	18900	18900	18900	18900	0
12	20231116	210400	378900750	18900	18900	18900	18900	0
13	20231116	210300	378900750	18900	18900	18900	18900	0
14	20231116	210200	378900750	18900	18900	18900	18900	0
15	20231116	210100	378900750	18900	18900	18900	18900	0
16	20231116	210000	378900750	18900	18900	18900	18900	0
17	20231116	205900	378900750	18900	18900	18900	18900	0
18	20231116	205800	378900750	18900	18900	18900	18900	0
19	20231116	205700	378900750	18900	18900	18900	18900	0
20	20231116	205600	378900750	18900	18900	18900	18900	0
21	20231116	205500	378900750	18900	18900	18900	18900	0
22	20231116	205400	378900750	18900	18900	18900	18900	0
23	20231116	205300	378900750	18900	18900	18900	18900	0
24	20231116	205200	378900750	18900	18900	18900	18900	0
25	20231116	205100	378900750	18900	18900	18900	18900	0
26	20231116	205000	378900750	18900	18900	18900	18900	0
27	20231116	204900	378900750	18900	18900	18900	18900	0
28	20231116	204800	378900750	18900	18900	18900	18900	0
29	20231116	204700	378900750	18900	18900	18900	18900	0
30	20231116	204600	378900750	18900	18900	18900	18900	0
31	20231116	204500	378900750	18900	18900	18900	18900	0
32	20231116	204400	378900750	18900	18900	18900	18900	896
33	20231116	204300	378900750	18900	18900	18900	18900	0
34	20231116	204200	378900750	18900	18900	18900	18900	0
35	20231116	204100	378900750	18900	18900	18900	18900	0
36	20231116	204000	378900750	18900	18900	18900	18900	0
37	20231116	203900	378900750	18900	18900	18900	18900	0
38	20231116	203800	378900750	18900	18900	18900	18900	0
39	20231116	203700	378900750	18900	18900	18900	18900	0
40	20231116	203600	378900750	18900	18900	18900	18900	0
41	20231116	203500	378900750	18900	18900	18900	18900	0
42	20231116	203400	378900750	18900	18900	18900	18900	0
43	20231116	203300	378900750	18900	18900	18900	18900	0
44	20231116	203200	378900750	18900	18900	18900	18900	0
45	20231116	203100	378900750	18900	18900	18900	18900	0
46	20231116	203000	378900750	18900	18900	18900	18900	0
47	20231116	202900	378900750	18900	18900	18900	18900	0
48	20231116	202800	378900750	18900	18900	18900	18900	0
49	20231116	202700	378900750	18900	18900	18900	18900	0
50	20231116	202600	378900750	18900	18900	18900	18900	0
51	20231116	202500	378900750	18900	18900	18900	18900	0
52	20231116	202400	378900750	18900	18900	18900	18900	0
53	20231116	202300	378900750	18900	18900	18900	18900	0
54	20231116	202200	378900750	18900	18900	18900	18900	0
55	20231116	202100	378900750	18900	18900	18900	18900	0
56	20231116	202000	378900750	18900	18900	18900	18900	0
57	20231116	201900	378900750	18900	18900	18900	18900	0
58	20231116	201800	378900750	18900	18900	18900	18900	0
59	20231116	201700	378900750	18900	18900	18900	18900	0
60	20231116	201600	378900750	18900	18900	18900	18900	0
61	20231116	201500	378900750	18900	18900	18900	18900	0
62	20231116	201400	378900750	18900	18900	18900	18900	896
63	20231116	201300	378900750	18900	18900	18900	18900	0
64	20231116	201200	378900750	18900	18900	18900	18900	0
65	20231116	201100	378900750	18900	18900	18900	18900	0
66	20231116	201000	378900750	18900	18900	18900	18900	0
67	20231116	200900	378900750	18900	18900	18900	18900	0
68	20231116	200800	378900750	18900	18900	18900	18900	0
69	20231116	200700	378900750	18900	18900	18900	18900	0
70	20231116	200600	378900750	18900	18900	18900	18900	0
71	20231116	200500	378900750	18900	18900	18900	18900	0
72	20231116	200400	378900750	18900	18900	18900	18900	0
73	20231116	200300	378900750	18900	18900	18900	18900	0
74	20231116	200200	378900750	18900	18900	18900	18900	0
75	20231116	200100	378900750	18900	18900	18900	18900	0
76	20231116	200000	378900750	18900	18900	18900	18900	0
77	20231116	195900	378900750	18900	18900	18900	18900	0
78	20231116	195800	378900750	18900	18900	18900	18900	0
79	20231116	195700	378900750	18900	18900	18900	18900	0
80	20231116	195600	378900750	18900	18900	18900	18900	0
81	20231116	195500	378900750	18900	18900	18900	18900	0
82	20231116	195400	378900750	18900	18900	18900	18900	0
83	20231116	195300	378900750	18900	18900	18900	18900	0
84	20231116	195200	378900750	18900	18900	18900	18900	0
85	20231116	195100	378900750	18900	18900	18900	18900	0
86	20231116	195000	378900750	18900	18900	18900	18900	0
87	20231116	194900	378900750	18900	18900	18900	18900	0
88	20231116	194800	378900750	18900	18900	18900	18900	0
89	20231116	194700	378900750	18900	18900	18900	18900	0
90	20231116	194600	378900750	18900	18900	18900	18900	0
91	20231116	194500	378900750	18900	18900	18900	18900	0
92	20231116	194400	378900750	18900	18900	18900	18900	896
93	20231116	194300	378900750	18900	18900	18900	18900	0
94	20231116	194200	378900750	18900	18900	18900	18900	0
95	20231116	194100	378900750	18900	18900	18900	18900	0
96	20231116	194000	378900750	18900	18900	18900	18900	0
97	20231116	193900	378900750	18900	18900	18900	18900	0
98	20231116	193800	378900750	18900	18900	18900	18900	0
99	20231116	193700	378900750	18900	18900	18900	18900	0
100	20231116	193600	378900750	18900	18900	18900	18900	0
101	20231116	193500	378900750	18900	18900	18900	18900	0
102	20231116	193400	378900750	18900	18900	18900	18900	0
103	20231116	193300	378900750	18900	18900	18900	18900	0
104	20231116	193200	378900750	18900	18900	18900	18900	0
105	20231116	193100	378900750	18900	18900	18900	18900	0
106	20231116	193000	378900750	18900	18900	18900	18900	0
107	20231116	192900	378900750	18900	18900	18900	18900	0
108	20231116	192800	378900750	18900	18900	18900	18900	0
109	20231116	192700	378900750	18900	18900	18900	18900	0
110	20231116	192600	378900750	18900	18900	18900	18900	0
111	20231116	192500	378900750	18900	18900	18900	18900	0
112	20231116	192400	378900750	18900	18900	18900	18900	0
113	20231116	192300	378900750	18900	18900	18900	18900	0
114	20231116	192200	378900750	18900	18900	18900	18900	0
115	20231116	192100	378900750	18900	18900	18900	18900	0
116	20231116	192000	378900750	18900	18900	18900	18900	0
117	20231116	191900	378900750	18900	18900	18900	18900	0
118	20231116	191800	378900750	18900	18900	18900	18900	0
119	20231116	191700	378900750	18900	18900	18900	18900	0
120	20231116	191600	378900750	18900	18900	18900	18900	0
121	20231116	191500	378900750	18900	18900	18900	18900	0
122	20231116	191400	378900750	18900	18900	18900	18900	896
123	20231116	191300	378900750	18900	18900	18900	18900	0
124	20231116	191200	378900750	18900	18900	18900	18900	0
125	20231116	191100	378900750	18900	18900	18900	18900	0
126	20231116	191000	378900750	18900	18900	18900	18900	0
127	20231116	190900	378900750	18900	18900	18900	18900	0
128	20231116	190800	378900750	18900	18900	18900	18900	0
129	20231116	190700	378900750	18900	18900	18900	18900	0
130	20231116	190600	378900750	18900	18900	18900	18900	0
131	20231116	190500	378900750	18900	18900	18900	18900	0
132	20231116	190400	378900750	18900	18900	18900	18900	0
133	20231116	190300	378900750	18900	18900	18900	18900	0
134	20231116	190200	378900750	18900	18900	18900	18900	0
135	20231116	190100	378900750	18900	18900	18900	18900	0
136	20231116	190000	378900750	18900	18900	18900	18900	0
137	20231116	185900	378900750	18900	18900	18900	18900	0
138	20231116	185800	378900750	18900	18900	18900	18900	0
139	20231116	185700	378900750	18900	18900	18900	18900	0
140	20231116	185600	378900750	18900	18900	18900	18900	0
141	20231116	185500	378900750	18900	18900	18900	18900	0
142	20231116	185400	378900750	18900	18900	18900	18900	0
143	20231116	185300	378900750	18900	18900	18900	18900	0
144	20231116	185200	378900750	18900	18900	18900	18900	0
145	20231116	185100	378900750	18900	18900	18900	18900	0
146	20231116	185000	378900750	18900	18900	18900	18900	0
147	20231116	184900	378900750	18900	18900	18900	18900	0
148	20231116	184800	378900750	18900	18900	18900	18900	0
149	20231116	184700	378900750	18900	18900	18900	18900	0
150	20231116	184600	378900750	18900	18900	18900	18900	0
151	20231116	184500	378900750	18900	18900	18900	18900	0
152	20231116	184400	378900750	18900	18900	18900	18900	896
153	20231116	184300	378900750	18900	18900	18900	18900	0
154	20231116	184200	378900750	18900	18900	18900	18900	0
155	20231116	184100	378900750	18900	18900	18900	18900	0
156	20231116	184000	378900750	18900	18900	18900	18900	0
157	20231116	183900	378900750	18900	18900	18900	18900	0
158	20231116	183800	378900750	18900	18900	18900	18900	0
159	20231116	183700	378900750	18900	18900	18900	18900	0
160	20231116	183600	378900750	18900	18900	18900	18900	0
161	20231116	183500	378900750	18900	18900	18900	18900	0
162	20231116	183400	378900750	18900	18900	18900	18900	0
163	20231116	183300	378900750	18900	18900	18900	18900	0
164	20231116	183200	378900750	18900	18900	18900	18900	0
165	20231116	183100	378900750	18900	18900	18900	18900	0
166	20231116	183000	378900750	18900	18900	18900	18900	0
167	20231116	182900	378900750	18900	18900	18900	18900	0
168	20231116	182800	378900750	18900	18900	18900	18900	0
169	20231116	182700	378900750	18900	18900	18900	18900	0
170	20231116	182600	378900750	18900	18900	18900	18900	0
171	20231116	182500	378900750	18900	18900	18900	18900	0
172	20231116	182400	378900750	18900	18900	18900	18900	0
173	20231116	182300	378900750	18900	18900	18900	18900	0
174	20231116	182200	378900750	18900	18900	18900	18900	0
175	20231116	182100	378900750	18900	18900	18900	18900	0
176	20231116	182000	378900750	18900	18900	18900	18900	0
177	20231116	181900	378900750	18900	18900	18900	18900	0
178	20231116	181800	378900750	18900	18900	18900	18900	0
179	20231116	181700	378900750	18900	18900	18900	18900	0
180	20231116	181600	378900750	18900	18900	18900	18900	0
181	20231116	181500	378900750	18900	18900	18900	18900	0
182	20231116	181400	378900750	18900	18900	18900	18900	896
183	20231116	181300	378900750	18900	18900	18900	18900	0
184	20231116	181200	378900750	18900	18900	18900	18900	0
185	20231116	181100	378900750	18900	18900	18900	18900	0
186	20231116	181000	378900750	18900	18900	18900	18900	0
187	20231116	180900	378900750	18900	18900	18900	18900	0
188	20231116	180800	378900750	18900	18900	18900	18900	0
189	20231116	180700	378900750	18900	18900	18900	18900	0
190	20231116	180600	378900750	18900	18900	18900	18900	0
191	20231116	180500	378900750	18900	18900	18900	18900	0
192	20231116	180400	378900750	18900	18900	18900	18900	0
193	20231116	180300	378900750	18900	18900	18900	18900	0
194	20231116	180200	378900750	18900	18900	18900	18900	0
195	20231116	180100	378900750	18900	18900	18900	18900	0
196	20231116	180000	378900750	18900	18900	18900	18900	0
197	20231116	175900	378900750	18900	18900	18900	18900	0
198	20231116	175800	378900750	18900	18900	18900	18900	0
199	20231116	175700	378900750	18900	18900	18900	18900	0
200	20231116	175600	378900750	18900	18900	18900	18900	0
201	20231116	175500	378900750	18900	18900	18900	18900	0
202	20231116	175400	378900750	18900	18900	18900	18900	0
203	20231116	175300	378900750	18900	18900	18900	18900	0
204	20231116	175200	378900750	18900	18900	18900	18900	0
205	20231116	175100	378900750	18900	18900	18900	18900	0
206	20231116	175000	378900750	18900	18900	18900	18900	0
207	20231116	174900	378900750	18900	18900	18900	18900	0
208	20231116	174800	378900750	18900	18900	18900	18900	0
209	20231116	174700	378900750	18900	18900	18900	18900	0
210	20231116	174600	378900750	18900	18900	18900	18900	0
211	20231116	174500	378900750	18900	18900	18900	18900	0
212	20231116	174400	378900750	18900	18900	18900	18900	896
213	20231116	174300	378900750	18900	18900	18900	18900	0
214	20231116	174200	378900750	18900	18900	18900	18900	0
215	20231116	174100	378900750	18900	18900	18900	18900	0
216	20231116	174000	378900750	18900	18900	18900	18900	0
217	20231116	173900	378900750	18900	18900	18900	18900	0
218	20231116	173800	378900750	18900	18900	18900	18900	0
219	20231116	173700	378900750	18900	18900	18900	18900	0
220	20231116	173600	378900750	18900	18900	18900	18900	0
221	20231116	173500	378900750	18900	18900	18900	18900	0
222	20231116	173400	378900750	18900	18900	18900	18900	0
223	20231116	173300	378900750	18900	18900	18900	18900	0
224	20231116	173200	378900750	18900	18900	18900	18900	0
225	20231116	173100	378900750	18900	18900	18900	18900	0
226	20231116	173000	378900750	18900	18900	18900	18900	0
227	20231116	172900	378900750	18900	18900	18900	18900	0
228	20231116	172800	378900750	18900	18900	18900	18900	0
229	20231116	172700	378900750	18900	18900	18900	18900	0
230	20231116	172600	378900750	18900	18900	18900	18900	0
231	20231116	172500	378900750	18900	18900	18900	18900	0
232	20231116	172400	378900750	18900	18900	18900	18900	0
233	20231116	172300	378900750	18900	18900	18900	18900	0
234	20231116	172200	378900750	18900	18900	18900	18900	0
235	20231116	172100	378900750	18900	18900	18900	18900	0
236	20231116	172000	378900750	18900	18900	18900	18900	0
237	20231116	171900	378900750	18900	18900	18900	18900	0
238	20231116	171800	378900750	18900	18900	18900	18900	0
239	20231116	171700	378900750	18900	18900	18900	18900	0
240	20231116	171600	378900750	18900	18900	18900	18900	0
241	20231116	171500	378900750	18900	18900	18900	18900	0
242	20231116	171400	378900750	18900	18900	18900	18900	896
243	20231116	171300	378900750	18900	18900	18900	18900	0
244	20231116	171200	378900750	18900	18900	18900	18900	0
245	20231116	171100	378900750	18900	18900	18900	18900	0
246	20231116	171000	378900750	18900	18900	18900	18900	0
247	20231116	170900	378900750	18900	18900	18900	18900	0
248	20231116	170800	378900750	18900	18900	18900	18900	0
249	20231116	170700	378900750	18900	18900	18900	18900	0
250	20231116	170600	378900750	18900	18900	18900	18900	0
251	20231116	170500	378900750	18900	18900	18900	18900	0
252	20231116	170400	378900750	18900	18900	18900	18900	0
253	20231116	170300	378900750	18900	18900	18900	18900	0
254	20231116	170200	378900750	18900	18900	18900	18900	0
255	20231116	170100	378900750	18900	18900	18900	18900	0
256	20231116	170000	378900750	18900	18900	18900	18900	0
257	20231116	165900	378900750	18900	18900	18900	18900	0
258	20231116	165800	378900750	18900	18900	18900	18900	0
259	20231116	165700	378900750	18900	18900	18900	18900	0
260	20231116	165600	378900750	18900	18900	18900	18900	0
261	20231116	165500	378900750	18900	18900	18900	18900	0
262	20231116	165400	378900750	18900	18900	18900	18900	0
263	20231116	165300	378900750	18900	18900	18900	18900	0
264	20231116	165200	378900750	18900	18900	18900	18900	0
265	20231116	165100	378900750	18900	18900	18900	18900	0
266	20231116	165000	378900750	18900	18900	18900	18900	0
267	20231116	164900	378900750	18900	18900	18900	18900	0
268	20231116	164800	378900750	18900	18900	18900	18900	0
269	20231116	164700	378900750	18900	18900	18900	18900	0
270	20231116	164600	378900750	18900	18900	18900	18900	0
271	20231116	164500	378900750	18900	18900	18900	18900	0
272	20231116	164400	378900750	18900	18900	18900	18900	896
273	20231116	164300	378900750	18900	18900	18900	18900	0
274	20231116	164200	378900750	18900	18900	18900	18900	0
275	20231116	164100	378900750	18900	18900	18900	18900	0
276	20231116	164000	378900750	18900	18900	18900	18900	0
277	20231116	163900	378900750	18900	18900	18900	18900	0
278	20231116	163800	378900750	18900	18900	18900	18900	0
279	20231116	163700	378900750	18900	18900	18900	18900	0
280	20231116	163600	378900750	18900	18900	18900	18900	0
281	20231116	163500	378900750	18900	18900	18900	18900	0
282	20231116	163400	378900750	18900	18900	18900	18900	0
283	20231116	163300	378900750	18900	18900	18900	18900	0
284	20231116	163200	378900750	18900	18900	18900	18900	0
285	20231116	163100	378900750	18900	18900	18900	18900	0
286	20231116	163000	378900750	18900	18900	18900	18900	896
287	20231116	162900	361966350	18950	18950	18950	18950	0
288	20231116	162800	361966350	18950	18950	18950	18950	0
289	20231116	162700	361966350	18950	18950	18950	18950	0
290	20231116	162600	361966350	18950	18950	18950	18950	0
291	20231116	162500	361966350	18950	18950	18950	18950	0
292	20231116	162400	361966350	18950	18950	18950	18950	0
293	20231116	162300	361966350	18950	18950	18950	18950	0
294	20231116	162200	361966350	18950	18950	18950	18950	0
295	20231116	162100	361966350	18950	18950	18950	18950	0
296	20231116	162000	361966350	18950	18950	18950	18950	0
297	20231116	161900	361966350	18950	19010	19010	18950	13
298	20231116	161800	361719640	19010	19010	19010	19010	0
299	20231116	161700	361719640	19010	19010	19010	19010	38
300	20231116	161600	360997260	19020	19010	19020	19010	8
301	20231116	161500	360845120	19020	19020	19020	19020	10
302	20231116	161400	360654920	19020	19020	19020	19020	1
303	20231116	161300	360635900	18950	18950	18950	18950	25
304	20231116	161200	360162150	18950	18950	18950	18950	41
305	20231116	161100	359385200	18950	19040	19040	18950	17
306	20231116	161000	359062940	18940	18940	18940	18940	1
307	20231116	160900	359044000	18940	18940	18940	18940	0
308	20231116	160800	359044000	18940	18950	18950	18940	50
309	20231116	160700	358096920	18950	18960	18960	18950	45
310	20231116	160600	357244150	18960	19050	19050	18960	7
311	20231116	160500	357111250	19050	19050	19050	19050	16
312	20231116	160400	356806450	18940	18950	18950	18940	62
313	20231116	160300	355631970	18940	18940	18940	18940	0
314	20231116	160200	355631970	18940	18940	18940	18940	0
315	20231116	160100	355631970	18940	18950	18950	18940	16
316	20231116	160000	355328870	18940	19020	19020	18940	24
317	20231116	155900	354874050	19060	19060	19060	19060	0
318	20231116	155800	354874050	19060	19060	19060	19060	1
319	20231116	155700	354854990	18940	18950	18950	18940	50
320	20231116	155600	353907890	18940	18940	18940	18940	0
321	20231116	155500	353907890	18940	18950	18950	18940	99
322	20231116	155400	352032820	19050	19050	19050	19050	0
323	20231116	155300	352032820	19050	19050	19050	19050	0
324	20231116	155200	352032820	19050	19050	19050	19050	0
325	20231116	155100	352032820	19050	19050	19050	19050	0
326	20231116	155000	352032820	19050	19050	19050	19050	1
327	20231116	154900	352013770	19000	19000	19000	19000	0
328	20231116	154800	352013770	19000	19000	19000	19000	0
329	20231116	154700	352013770	19000	19000	19000	19000	0
330	20231116	154600	352013770	19000	19000	19000	19000	10
331	20231116	154500	351823770	18940	18960	18960	18940	300
332	20231116	154400	346137080	18960	19030	19030	18960	70
333	20231116	154300	344806240	19090	19090	19090	19090	0
334	20231116	154200	344806240	19090	19090	19090	19090	0
335	20231116	154100	344806240	19090	19090	19090	19090	3
336	20231116	154000	344748970	19090	19090	19090	19090	0
337	20231116	153900	344748970	19090	19090	19090	19090	0
338	20231116	153800	344748970	19090	19090	19090	19090	1
339	20231116	153700	344729880	18950	18950	18950	18950	0
340	20231116	153600	344729880	18950	18950	18950	18950	0
341	20231116	153500	344729880	18950	18950	18950	18950	0
342	20231116	153400	344729880	18950	19050	19050	18950	192
343	20231116	153300	341089670	19110	19110	19110	19110	2
344	20231116	153200	341051450	19110	19100	19110	19100	2
345	20231116	153100	341013240	19080	19080	19080	19080	0
346	20231116	153000	341013240	19080	19080	19080	19080	0
347	20231116	152900	341013240	19080	19080	19080	19080	53
348	20231116	152800	340002000	19080	19080	19080	19080	5
349	20231116	152700	339906600	19050	19050	19050	19050	0
350	20231116	152600	339906600	19050	19050	19050	19050	0
351	20231116	152500	339906600	19050	19050	19050	19050	15
352	20231116	152400	339620850	19000	19000	19000	19000	0
353	20231116	152300	339620850	19000	19000	19000	19000	0
354	20231116	152200	339620850	19000	18950	19000	18950	152
355	20231116	152100	336735130	18950	18960	18960	18950	57
356	20231116	152000	335654580	18990	18990	18990	18990	0
357	20231116	151900	335654580	18990	18990	18990	18990	0
358	20231116	151800	335654580	18990	18980	18990	18980	50
359	20231116	151700	334705330	18980	18980	18980	18980	57
360	20231116	151600	333623470	18980	19000	19000	18980	71
361	20231116	151500	332275570	19000	19000	19000	19000	30
362	20231116	151400	331705570	18990	18990	18990	18990	0
363	20231116	151300	331705570	18990	18990	18990	18990	432
364	20231116	151200	323501890	18980	18980	18980	18980	0
365	20231116	151100	323501890	18980	18980	18980	18980	446
366	20231116	151000	315036810	18950	18980	18980	18950	79
367	20231116	150900	313537420	18980	18960	18980	18950	140
368	20231116	150800	310882660	18960	18960	18960	18950	11
369	20231116	150700	310674110	18960	18960	18960	18960	1
370	20231116	150600	310655150	18960	18960	18960	18960	359
371	20231116	150500	303848510	18960	18960	18960	18960	1
372	20231116	150400	303829550	18960	18960	18960	18960	0
373	20231116	150300	303829550	18960	18960	18960	18960	50
374	20231116	150200	302881550	18960	18960	18960	18960	0
375	20231116	150100	302881550	18960	18960	18960	18960	5
376	20231116	150000	302786750	18960	18970	18970	18960	287
377	20231116	145900	297345170	18970	18990	18990	18970	98
378	20231116	145800	295485050	18980	18980	18980	18980	2
379	20231116	145700	295447090	18980	18990	18990	18980	165
380	20231116	145600	292315100	18990	18990	18990	18990	85
381	20231116	145500	290700950	18990	18990	18990	18990	0
382	20231116	145400	290700950	18990	18990	18990	18990	58
383	20231116	145300	289599530	18990	18990	18990	18990	0
384	20231116	145200	289599530	18990	18990	18990	18990	10
385	20231116	145100	289409630	18990	18990	18990	18990	173
386	20231116	145000	286124360	18990	19000	19000	18990	50
387	20231116	144900	285174660	18990	18990	18990	18990	23
388	20231116	144800	284737890	18990	18990	18990	18990	17
389	20231116	144700	284415060	19060	19060	19060	19060	0
390	20231116	144600	284415060	19060	19060	19060	19060	0
391	20231116	144500	284415060	19060	19060	19060	19060	2
392	20231116	144400	284376940	19000	19010	19010	19000	182
393	20231116	144300	280918730	19010	19030	19030	19010	62
394	20231116	144200	279739400	19030	19030	19030	19030	0
395	20231116	144100	279739400	19030	19030	19030	19030	23
396	20231116	144000	279301710	19020	19020	19020	19020	0
397	20231116	143900	279301710	19020	19020	19020	19020	0
398	20231116	143800	279301710	19020	19020	19020	19020	0
399	20231116	143700	279301710	19020	19020	19020	19020	1
400	20231116	143600	279282690	19020	19020	19020	19020	0
401	20231116	143500	279282690	19020	19020	19020	19020	0
402	20231116	143400	279282690	19020	19020	19020	19020	0
403	20231116	143300	279282690	19020	19020	19020	19020	0
404	20231116	143200	279282690	19020	19020	19020	19020	2
405	20231116	143100	279244650	19020	19020	19020	19020	10
406	20231116	143000	279054450	19020	19020	19020	19020	10
407	20231116	142900	278864250	19080	19080	19080	19080	0
408	20231116	142800	278864250	19080	19080	19080	19080	0
409	20231116	142700	278864250	19080	19080	19080	19080	0
410	20231116	142600	278864250	19080	19080	19080	19080	0
411	20231116	142500	278864250	19080	19080	19080	19080	0
412	20231116	142400	278864250	19080	19080	19080	19080	0
413	20231116	142300	278864250	19080	19080	19080	19080	0
414	20231116	142200	278864250	19080	19080	19080	19080	4
415	20231116	142100	278787930	19010	19010	19010	19010	0
416	20231116	142000	278787930	19010	19010	19010	19010	0
417	20231116	141900	278787930	19010	19020	19020	19010	37
418	20231116	141800	278084290	19030	19050	19050	19030	285
419	20231116	141700	272658200	19060	19060	19060	19060	1
420	20231116	141600	272639140	19060	19100	19100	19060	22
421	20231116	141500	272219150	19100	19110	19110	19100	4
422	20231116	141400	272142730	19160	19160	19160	19160	0
423	20231116	141300	272142730	19160	19160	19160	19160	0
424	20231116	141200	272142730	19160	19160	19160	19160	0
425	20231116	141100	272142730	19160	19160	19160	19160	0
426	20231116	141000	272142730	19160	19160	19160	19160	0
427	20231116	140900	272142730	19160	19160	19160	19160	0
428	20231116	140800	272142730	19160	19160	19160	19160	2
429	20231116	140700	272104410	19070	19070	19070	19070	0
430	20231116	140600	272104410	19070	19070	19070	19070	0
431	20231116	140500	272104410	19070	19070	19070	19070	0
432	20231116	140400	272104410	19070	19070	19070	19070	7
433	20231116	140300	271970920	19070	19060	19070	19060	151
434	20231116	140200	269091560	19060	19060	19060	19060	0
435	20231116	140100	269091560	19060	19060	19060	19060	0
436	20231116	140000	269091560	19060	19060	19060	19060	0
437	20231116	135900	269091560	19060	19060	19060	19060	0
438	20231116	135800	269091560	19060	19060	19060	19060	0
439	20231116	135700	269091560	19060	19060	19060	19060	6
440	20231116	135600	268977200	19060	19060	19060	19060	1
441	20231116	135500	268958140	19000	19010	19010	19000	301
442	20231116	135400	263238520	19000	19000	19000	19000	0
443	20231116	135300	263238520	19000	19000	19000	19000	72
444	20231116	135200	261870520	19000	18970	19000	18970	14
445	20231116	135100	261604820	18970	18980	18980	18970	54
446	20231116	135000	260580390	18980	18990	18990	18980	58
447	20231116	134900	259479270	19000	19020	19020	19000	269
448	20231116	134800	254366720	19030	19030	19030	19030	0
449	20231116	134700	254366720	19030	19060	19060	19030	657
450	20231116	134600	241854230	19060	19060	19060	19060	4
451	20231116	134500	241777990	19060	19070	19070	19060	211
452	20231116	134400	237756290	19060	19070	19070	19060	98
453	20231116	134300	235887530	19070	19070	19070	19070	0
454	20231116	134200	235887530	19070	19070	19070	19070	1
455	20231116	134100	235868460	19060	19060	19060	19060	0
456	20231116	134000	235868460	19060	19060	19060	19060	0
457	20231116	133900	235868460	19060	19060	19060	19060	0
458	20231116	133800	235868460	19060	19070	19070	19060	50
459	20231116	133700	234915400	19060	19060	19060	19060	0
460	20231116	133600	234915400	19060	19060	19060	19060	0
461	20231116	133500	234915400	19060	19060	19060	19060	0
462	20231116	133400	234915400	19060	19060	19060	19060	0
463	20231116	133300	234915400	19060	19070	19070	19060	55
464	20231116	133200	233867050	19050	19050	19050	19050	0
465	20231116	133100	233867050	19050	19050	19050	19050	150
466	20231116	133000	231009550	19030	19030	19030	19030	0
467	20231116	132900	231009550	19030	19030	19030	19030	1
468	20231116	132800	230990520	19000	19160	19160	19000	1100
469	20231116	132700	209995840	19160	19160	19160	19160	0
470	20231116	132600	209995840	19160	19160	19160	19160	0
471	20231116	132500	209995840	19160	19160	19160	19160	10
472	20231116	132400	209804240	19160	19160	19160	19160	0
473	20231116	132300	209804240	19160	19160	19160	19160	0
474	20231116	132200	209804240	19160	19160	19160	19160	0
475	20231116	132100	209804240	19160	19160	19160	19160	0
476	20231116	132000	209804240	19160	19160	19160	19160	0
477	20231116	131900	209804240	19160	19160	19160	19160	0
478	20231116	131800	209804240	19160	19160	19160	19160	0
479	20231116	131700	209804240	19160	19160	19160	19160	0
480	20231116	131600	209804240	19160	19160	19160	19160	0
481	20231116	131500	209804240	19160	19160	19160	19160	0
482	20231116	131400	209804240	19160	19160	19160	19160	10
483	20231116	131300	209612640	19160	19160	19160	19160	0
484	20231116	131200	209612640	19160	19160	19160	19160	4
485	20231116	131100	209536000	19160	19160	19160	19160	19
486	20231116	131000	209171960	19160	19160	19160	19160	0
487	20231116	130900	209171960	19160	19160	19160	19160	0
488	20231116	130800	209171960	19160	19160	19160	19160	0
489	20231116	130700	209171960	19160	19160	19160	19160	0
490	20231116	130600	209171960	19160	19160	19160	19160	200
491	20231116	130500	205339960	19160	19160	19160	19160	0
492	20231116	130400	205339960	19160	19160	19160	19160	0
493	20231116	130300	205339960	19160	19160	19160	19160	30
494	20231116	130200	204765160	19210	19210	19210	19210	0
495	20231116	130100	204765160	19210	19210	19210	19210	0
496	20231116	130000	204765160	19210	19210	19210	19210	0
497	20231116	125900	204765160	19210	19210	19210	19210	0
498	20231116	125800	204765160	19210	19110	19210	19110	12
499	20231116	125700	204534740	19100	19100	19100	19100	0
500	20231116	125600	204534740	19100	19100	19100	19100	0
501	20231116	125500	204534740	19100	19100	19100	19100	671
502	20231116	125400	191718640	19090	19190	19190	19090	330
503	20231116	125300	185402290	19190	19190	19190	19190	0
504	20231116	125200	185402290	19190	19190	19190	19190	2
505	20231116	125100	185363910	19190	19190	19190	19190	0
506	20231116	125000	185363910	19190	19190	19190	19190	0
507	20231116	124900	185363910	19190	19190	19190	19190	0
508	20231116	124800	185363910	19190	19190	19190	19190	9
509	20231116	124700	185191200	19190	19190	19190	19190	0
510	20231116	124600	185191200	19190	19190	19190	19190	20
511	20231116	124500	184807400	19190	19190	19190	19190	0
512	20231116	124400	184807400	19190	19190	19190	19190	0
513	20231116	124300	184807400	19190	19190	19190	19190	0
514	20231116	124200	184807400	19190	19190	19190	19190	0
515	20231116	124100	184807400	19190	19190	19190	19190	0
516	20231116	124000	184807400	19190	19230	19230	19190	205
517	20231116	123900	180871620	19240	19240	19240	19240	0
518	20231116	123800	180871620	19240	19240	19240	19240	1
519	20231116	123700	180852380	19340	19340	19340	19340	0
520	20231116	123600	180852380	19340	19340	19340	19340	0
521	20231116	123500	180852380	19340	19340	19340	19340	0
522	20231116	123400	180852380	19340	19340	19340	19340	0
523	20231116	123300	180852380	19340	19340	19340	19340	0
524	20231116	123200	180852380	19340	19340	19340	19340	0
525	20231116	123100	180852380	19340	19340	19340	19340	0
526	20231116	123000	180852380	19340	19340	19340	19340	0
527	20231116	122900	180852380	19340	19340	19340	19340	1
528	20231116	122800	180833040	19340	19340	19340	19340	0
529	20231116	122700	180833040	19340	19340	19340	19340	0
530	20231116	122600	180833040	19340	19340	19340	19340	1
531	20231116	122500	180813700	19340	19340	19340	19340	1
532	20231116	122400	180794360	19220	19260	19260	19220	8
533	20231116	122300	180640540	19220	19220	19220	19220	0
534	20231116	122200	180640540	19220	19220	19220	19220	0
535	20231116	122100	180640540	19220	19220	19220	19220	0
536	20231116	122000	180640540	19220	19210	19220	19210	8
537	20231116	121900	180486790	19220	19230	19230	19220	39
538	20231116	121800	179737070	19260	19320	19320	19260	2
539	20231116	121700	179698490	19260	19260	19260	19260	0
540	20231116	121600	179698490	19260	19260	19260	19260	0
541	20231116	121500	179698490	19260	19260	19260	19260	2
542	20231116	121400	179659970	19260	19260	19260	19260	0
543	20231116	121300	179659970	19260	19260	19260	19260	0
544	20231116	121200	179659970	19260	19260	19260	19260	0
545	20231116	121100	179659970	19260	19280	19280	19260	261
546	20231116	121000	174631990	19290	19290	19290	19290	0
547	20231116	120900	174631990	19290	19290	19290	19290	0
548	20231116	120800	174631990	19290	19290	19290	19290	1
549	20231116	120700	174612700	19290	19290	19290	19290	5
550	20231116	120600	174516250	19320	19320	19320	19320	2
551	20231116	120500	174477610	19350	19350	19350	19350	1
552	20231116	120400	174458260	19350	19350	19350	19350	0
553	20231116	120300	174458260	19350	19350	19350	19350	0
554	20231116	120200	174458260	19350	19350	19350	19350	0
555	20231116	120100	174458260	19350	19350	19350	19350	166
556	20231116	120000	171246160	19350	19360	19360	19350	2
557	20231116	115900	171207450	19350	19350	19350	19350	0
558	20231116	115800	171207450	19350	19350	19350	19350	33
559	20231116	115700	170568900	19350	19320	19350	19320	34
560	20231116	115600	169911840	19320	19310	19320	19310	9
561	20231116	115500	169738030	19310	19310	19310	19310	25
562	20231116	115400	169255280	19270	19270	19270	19270	0
563	20231116	115300	169255280	19270	19270	19270	19270	1
564	20231116	115200	169236010	19270	19270	19270	19270	0
565	20231116	115100	169236010	19270	19260	19270	19260	10
566	20231116	115000	169043320	19260	19260	19260	19260	1
567	20231116	114900	169024060	19220	19220	19220	19220	0
568	20231116	114800	169024060	19220	19220	19220	19220	0
569	20231116	114700	169024060	19220	19220	19220	19220	4
570	20231116	114600	168947180	19220	19220	19220	19220	0
571	20231116	114500	168947180	19220	19210	19220	19210	2
572	20231116	114400	168908750	19220	19220	19220	19220	0
573	20231116	114300	168908750	19220	19220	19220	19220	0
574	20231116	114200	168908750	19220	19220	19220	19220	0
575	20231116	114100	168908750	19220	19220	19220	19220	3
576	20231116	114000	168851090	19220	19220	19220	19220	12
577	20231116	113900	168620450	19260	19260	19260	19260	3
578	20231116	113800	168562670	19260	19270	19270	19260	12
579	20231116	113700	168331530	19300	19290	19300	19290	50
580	20231116	113600	167366630	19300	19290	19300	19290	6
581	20231116	113500	167250880	19260	19260	19260	19260	0
582	20231116	113400	167250880	19260	19210	19260	19210	96
583	20231116	113300	165403220	19200	19200	19200	19200	122
584	20231116	113200	163060820	19200	19200	19200	19200	1
585	20231116	113100	163041620	19190	19190	19190	19190	57
586	20231116	113000	161947790	19200	19160	19200	19160	149
587	20231116	112900	159088110	19140	19140	19140	19140	3
588	20231116	112800	159030690	19140	19140	19140	19140	0
589	20231116	112700	159030690	19140	19140	19140	19140	2
590	20231116	112600	158992410	19140	19140	19140	19140	18
591	20231116	112500	158647890	19140	19140	19140	19140	0
592	20231116	112400	158647890	19140	19140	19140	19140	0
593	20231116	112300	158647890	19140	19140	19140	19140	1
594	20231116	112200	158628750	19140	19140	19140	19140	2
595	20231116	112100	158590470	19150	19150	19150	19150	16
596	20231116	112000	158284070	19070	19070	19070	19070	0
597	20231116	111900	158284070	19070	19070	19070	19070	67
598	20231116	111800	157006380	19150	19150	19150	19150	5
599	20231116	111700	156910630	19150	19070	19150	19060	59
600	20231116	111600	155785110	19060	19060	19060	19060	88
601	20231116	111500	154107830	19060	19060	19060	19060	1
602	20231116	111400	154088770	19050	19050	19050	19050	0
603	20231116	111300	154088770	19050	19050	19050	19050	25
604	20231116	111200	153612520	19050	19050	19050	19050	1
605	20231116	111100	153593470	19050	19050	19050	19050	8
606	20231116	111000	153441070	19150	19150	19150	19150	0
607	20231116	110900	153441070	19150	19150	19150	19150	0
608	20231116	110800	153441070	19150	19150	19150	19150	10
609	20231116	110700	153249570	19150	19150	19150	19150	0
610	20231116	110600	153249570	19150	19150	19150	19150	0
611	20231116	110500	153249570	19150	19050	19150	19050	3
612	20231116	110400	153192220	19100	19120	19120	19100	146
613	20231116	110300	150403160	19200	19200	19200	19200	0
614	20231116	110200	150403160	19200	19200	19200	19200	0
615	20231116	110100	150403160	19200	19200	19200	19200	0
616	20231116	110000	150403160	19200	19200	19200	19200	1
617	20231116	105900	150383960	19120	19120	19120	19120	5
618	20231116	105800	150288360	19120	19180	19180	19120	101
619	20231116	105700	148356940	19180	19180	19180	19180	1
620	20231116	105600	148337760	19180	19180	19180	19180	10
621	20231116	105500	148145960	19190	19190	19190	19190	1
622	20231116	105400	148126770	19180	19180	19180	19180	0
623	20231116	105300	148126770	19180	19180	19180	19180	0
624	20231116	105200	148126770	19180	19180	19180	19180	0
625	20231116	105100	148126770	19180	19180	19180	19180	5
626	20231116	105000	148030870	19220	19220	19220	19220	0
627	20231116	104900	148030870	19220	19220	19220	19220	0
628	20231116	104800	148030870	19220	19250	19250	19220	78
629	20231116	104700	146530050	19250	19240	19250	19240	50
630	20231116	104600	145567750	19220	19180	19220	19180	43
631	20231116	104500	144741370	19210	19070	19210	19070	411
632	20231116	104400	136880840	19040	19040	19040	19040	0
633	20231116	104300	136880840	19040	19040	19040	19040	8
634	20231116	104200	136728520	19040	19040	19050	19040	37
635	20231116	104100	136023700	19000	19000	19000	19000	21
636	20231116	104000	135624700	18970	18970	18970	18970	17
637	20231116	103900	135302210	18960	18960	18960	18960	0
638	20231116	103800	135302210	18960	18960	18960	18960	40
639	20231116	103700	134543810	19100	18960	19130	18960	124
640	20231116	103600	132191250	18960	18980	18980	18960	300
641	20231116	103500	126499810	18950	19100	19100	18950	302
642	20231116	103400	120757960	19100	19100	19100	19100	42
643	20231116	103300	119955760	19220	19210	19220	19210	20
644	20231116	103200	119571450	19220	19220	19220	19220	20
645	20231116	103100	119187050	19090	19090	19090	19090	0
646	20231116	103000	119187050	19090	19220	19220	19090	432
647	20231116	102900	110901400	19220	19220	19220	19220	6
648	20231116	102800	110786080	19200	19370	19370	19200	375
649	20231116	102700	103584650	19200	19200	19200	19200	0
650	20231116	102600	103584650	19200	19090	19200	19090	165
651	20231116	102500	100419040	19090	19100	19100	19090	20
652	20231116	102400	100037230	19180	19180	19180	19180	2
653	20231116	102300	99998870	19090	19090	19090	19090	0
654	20231116	102200	99998870	19090	19050	19090	19050	441
655	20231116	102100	91597360	19050	19050	19050	19050	85
656	20231116	102000	89978110	19050	19010	19050	18930	64
657	20231116	101900	88760710	19010	19000	19010	19000	54
658	20231116	101800	87734210	18890	18890	18890	18890	24
659	20231116	101700	87280850	19000	19010	19010	19000	186
660	20231116	101600	83745090	19020	18860	19020	18860	1023
661	20231116	101500	64382600	18850	18860	18890	18820	256
662	20231116	101400	59553550	18860	18860	18860	18860	0
663	20231116	101300	59553550	18860	18760	18870	18750	157
664	20231116	101200	56606550	18800	18830	18830	18800	334
665	20231116	101100	50325740	18800	18810	18920	18800	27
666	20231116	101000	49817910	18880	18960	18960	18880	256
667	20231116	100900	44973650	18960	19070	19070	18960	794
668	20231116	100800	29862480	19090	19070	19090	19070	210
669	20231116	100700	25856780	19060	19060	19060	19040	438
670	20231116	100600	17514360	19040	19220	19220	19040	179
671	20231116	100500	14088500	19220	19220	19220	19220	112
672	20231116	100400	11935860	19220	19350	19350	19220	498
673	20231116	100300	2348910	19400	19470	19470	19400	8
674	20231116	100200	2193430	19490	19490	19490	19490	1
675	20231116	100100	2173940	19490	19490	19490	19490	0
676	20231116	100000	2173940	19490	19680	19680	19490	86