KissMeData/001800/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183500	739025130	15870	15870	15870	15870	2961
3	20231116	183400	739025130	15870	15870	15870	15870	0
4	20231116	183300	739025130	15870	15870	15870	15870	0
5	20231116	183200	739025130	15870	15870	15870	15870	0
6	20231116	183100	739025130	15870	15870	15870	15870	0
7	20231116	183000	739025130	15870	15870	15870	15870	0
8	20231116	182900	739025130	15870	15870	15870	15870	0
9	20231116	182800	739025130	15870	15870	15870	15870	0
10	20231116	182700	739025130	15870	15870	15870	15870	0
11	20231116	182600	739025130	15870	15870	15870	15870	0
12	20231116	182500	739025130	15870	15870	15870	15870	0
13	20231116	182400	739025130	15870	15870	15870	15870	0
14	20231116	182300	739025130	15870	15870	15870	15870	0
15	20231116	182200	739025130	15870	15870	15870	15870	0
16	20231116	182100	739025130	15870	15870	15870	15870	0
17	20231116	182000	739025130	15870	15870	15870	15870	0
18	20231116	181900	739025130	15870	15870	15870	15870	0
19	20231116	181800	739025130	15870	15870	15870	15870	0
20	20231116	181700	739025130	15870	15870	15870	15870	0
21	20231116	181600	739025130	15870	15870	15870	15870	0
22	20231116	181500	739025130	15870	15870	15870	15870	0
23	20231116	181400	739025130	15870	15870	15870	15870	0
24	20231116	181300	739025130	15870	15870	15870	15870	0
25	20231116	181200	739025130	15870	15870	15870	15870	0
26	20231116	181100	739025130	15870	15870	15870	15870	0
27	20231116	181000	739025130	15870	15870	15870	15870	0
28	20231116	180900	739025130	15870	15870	15870	15870	0
29	20231116	180800	739025130	15870	15870	15870	15870	0
30	20231116	180700	739025130	15870	15870	15870	15870	0
31	20231116	180600	739025130	15870	15870	15870	15870	0
32	20231116	180500	739025130	15870	15870	15870	15870	2961
33	20231116	180400	739025130	15870	15870	15870	15870	0
34	20231116	180300	739025130	15870	15870	15870	15870	0
35	20231116	180200	739025130	15870	15870	15870	15870	0
36	20231116	180100	739025130	15870	15870	15870	15870	0
37	20231116	180000	739025130	15870	15870	15870	15870	0
38	20231116	175900	739025130	15870	15870	15870	15870	0
39	20231116	175800	739025130	15870	15870	15870	15870	0
40	20231116	175700	739025130	15870	15870	15870	15870	0
41	20231116	175600	739025130	15870	15870	15870	15870	0
42	20231116	175500	739025130	15870	15870	15870	15870	0
43	20231116	175400	739025130	15870	15870	15870	15870	0
44	20231116	175300	739025130	15870	15870	15870	15870	0
45	20231116	175200	739025130	15870	15870	15870	15870	0
46	20231116	175100	739025130	15870	15870	15870	15870	0
47	20231116	175000	739025130	15870	15870	15870	15870	0
48	20231116	174900	739025130	15870	15870	15870	15870	0
49	20231116	174800	739025130	15870	15870	15870	15870	0
50	20231116	174700	739025130	15870	15870	15870	15870	0
51	20231116	174600	739025130	15870	15870	15870	15870	0
52	20231116	174500	739025130	15870	15870	15870	15870	0
53	20231116	174400	739025130	15870	15870	15870	15870	0
54	20231116	174300	739025130	15870	15870	15870	15870	0
55	20231116	174200	739025130	15870	15870	15870	15870	0
56	20231116	174100	739025130	15870	15870	15870	15870	0
57	20231116	174000	739025130	15870	15870	15870	15870	0
58	20231116	173900	739025130	15870	15870	15870	15870	0
59	20231116	173800	739025130	15870	15870	15870	15870	0
60	20231116	173700	739025130	15870	15870	15870	15870	0
61	20231116	173600	739025130	15870	15870	15870	15870	0
62	20231116	173500	739025130	15870	15870	15870	15870	2961
63	20231116	173400	739025130	15870	15870	15870	15870	0
64	20231116	173300	739025130	15870	15870	15870	15870	0
65	20231116	173200	739025130	15870	15870	15870	15870	0
66	20231116	173100	739025130	15870	15870	15870	15870	0
67	20231116	173000	739025130	15870	15870	15870	15870	0
68	20231116	172900	739025130	15870	15870	15870	15870	0
69	20231116	172800	739025130	15870	15870	15870	15870	0
70	20231116	172700	739025130	15870	15870	15870	15870	0
71	20231116	172600	739025130	15870	15870	15870	15870	0
72	20231116	172500	739025130	15870	15870	15870	15870	0
73	20231116	172400	739025130	15870	15870	15870	15870	0
74	20231116	172300	739025130	15870	15870	15870	15870	0
75	20231116	172200	739025130	15870	15870	15870	15870	0
76	20231116	172100	739025130	15870	15870	15870	15870	0
77	20231116	172000	739025130	15870	15870	15870	15870	0
78	20231116	171900	739025130	15870	15870	15870	15870	0
79	20231116	171800	739025130	15870	15870	15870	15870	0
80	20231116	171700	739025130	15870	15870	15870	15870	0
81	20231116	171600	739025130	15870	15870	15870	15870	0
82	20231116	171500	739025130	15870	15870	15870	15870	0
83	20231116	171400	739025130	15870	15870	15870	15870	0
84	20231116	171300	739025130	15870	15870	15870	15870	0
85	20231116	171200	739025130	15870	15870	15870	15870	0
86	20231116	171100	739025130	15870	15870	15870	15870	0
87	20231116	171000	739025130	15870	15870	15870	15870	0
88	20231116	170900	739025130	15870	15870	15870	15870	0
89	20231116	170800	739025130	15870	15870	15870	15870	0
90	20231116	170700	739025130	15870	15870	15870	15870	0
91	20231116	170600	739025130	15870	15870	15870	15870	0
92	20231116	170500	739025130	15870	15870	15870	15870	2961
93	20231116	170400	739025130	15870	15870	15870	15870	0
94	20231116	170300	739025130	15870	15870	15870	15870	0
95	20231116	170200	739025130	15870	15870	15870	15870	0
96	20231116	170100	739025130	15870	15870	15870	15870	0
97	20231116	170000	739025130	15870	15870	15870	15870	0
98	20231116	165900	739025130	15870	15870	15870	15870	0
99	20231116	165800	739025130	15870	15870	15870	15870	0
100	20231116	165700	739025130	15870	15870	15870	15870	0
101	20231116	165600	739025130	15870	15870	15870	15870	0
102	20231116	165500	739025130	15870	15870	15870	15870	0
103	20231116	165400	739025130	15870	15870	15870	15870	0
104	20231116	165300	739025130	15870	15870	15870	15870	0
105	20231116	165200	739025130	15870	15870	15870	15870	0
106	20231116	165100	739025130	15870	15870	15870	15870	0
107	20231116	165000	739025130	15870	15870	15870	15870	0
108	20231116	164900	739025130	15870	15870	15870	15870	0
109	20231116	164800	739025130	15870	15870	15870	15870	0
110	20231116	164700	739025130	15870	15870	15870	15870	0
111	20231116	164600	739025130	15870	15870	15870	15870	0
112	20231116	164500	739025130	15870	15870	15870	15870	0
113	20231116	164400	739025130	15870	15870	15870	15870	0
114	20231116	164300	739025130	15870	15870	15870	15870	0
115	20231116	164200	739025130	15870	15870	15870	15870	0
116	20231116	164100	739025130	15870	15870	15870	15870	0
117	20231116	164000	739025130	15870	15870	15870	15870	0
118	20231116	163900	739025130	15870	15870	15870	15870	0
119	20231116	163800	739025130	15870	15870	15870	15870	0
120	20231116	163700	739025130	15870	15870	15870	15870	0
121	20231116	163600	739025130	15870	15870	15870	15870	0
122	20231116	163500	739025130	15870	15870	15870	15870	2961
123	20231116	163400	739025130	15870	15870	15870	15870	0
124	20231116	163300	739025130	15870	15870	15870	15870	0
125	20231116	163200	739025130	15870	15870	15870	15870	0
126	20231116	163100	739025130	15870	15870	15870	15870	0
127	20231116	163000	739025130	15870	15870	15870	15870	2961
128	20231116	162900	692034060	15910	15910	15910	15910	0
129	20231116	162800	692034060	15910	15910	15910	15910	0
130	20231116	162700	692034060	15910	15910	15910	15910	0
131	20231116	162600	692034060	15910	15910	15910	15910	0
132	20231116	162500	692034060	15910	15910	15910	15910	0
133	20231116	162400	692034060	15910	15910	15910	15910	0
134	20231116	162300	692034060	15910	15910	15910	15910	0
135	20231116	162200	692034060	15910	15910	15910	15910	0
136	20231116	162100	692034060	15910	15910	15910	15910	0
137	20231116	162000	692034060	15910	15910	15910	15910	0
138	20231116	161900	692034060	15910	15900	15910	15870	53
139	20231116	161800	691191730	15870	15900	15900	15860	26
140	20231116	161700	690779270	15870	15890	15910	15860	179
141	20231116	161600	687936700	15890	15880	15890	15880	60
142	20231116	161500	686983820	15880	15910	15920	15880	255
143	20231116	161400	682929710	15910	15920	15930	15910	142
144	20231116	161300	680668800	15920	15930	15930	15920	148
145	20231116	161200	678311770	15920	15920	15940	15920	80
146	20231116	161100	677038120	15940	15920	15950	15920	80
147	20231116	161000	675763110	15920	15920	15960	15920	195
148	20231116	160900	672654920	15920	15920	15940	15920	67
149	20231116	160800	671587700	15920	15920	15930	15920	166
150	20231116	160700	668944930	15920	15920	15930	15910	72
151	20231116	160600	667798750	15920	15930	15930	15910	121
152	20231116	160500	665871430	15930	15910	15930	15910	70
153	20231116	160400	664757160	15910	15910	15920	15910	90
154	20231116	160300	663324430	15910	15920	15920	15910	19
155	20231116	160200	663022040	15920	15930	15930	15910	145
156	20231116	160100	660712820	15940	15940	15940	15930	17
157	20231116	160000	660441940	15930	15930	15940	15930	155
158	20231116	155900	657971660	15930	15930	15930	15930	140
159	20231116	155800	655741460	15930	15930	15930	15930	37
160	20231116	155700	655152050	15930	15930	15930	15930	9
161	20231116	155600	655008680	15930	15930	15930	15930	168
162	20231116	155500	652332440	15930	15930	15930	15930	0
163	20231116	155400	652332440	15930	15930	15930	15930	38
164	20231116	155300	651727100	15930	15930	15930	15930	137
165	20231116	155200	649544690	15930	15930	15930	15930	35
166	20231116	155100	648987140	15930	15930	15930	15930	4
167	20231116	155000	648923420	15930	15930	15930	15930	169
168	20231116	154900	646231250	15930	15930	15930	15930	6
169	20231116	154800	646135670	15940	15930	15940	15930	38
170	20231116	154700	645530320	15930	15930	15940	15930	192
171	20231116	154600	642471180	15930	15930	15930	15930	34
172	20231116	154500	641929560	15930	15930	15930	15930	8
173	20231116	154400	641802120	15930	15930	15930	15930	168
174	20231116	154300	639125880	15930	15930	15930	15930	0
175	20231116	154200	639125880	15930	15920	15930	15920	197
176	20231116	154100	635989340	15920	15920	15920	15920	42
177	20231116	154000	635320700	15920	15920	15920	15920	38
178	20231116	153900	634715740	15920	15930	15930	15920	216
179	20231116	153800	631275010	15930	15930	15930	15930	8
180	20231116	153700	631147570	15930	15940	15940	15930	74
181	20231116	153600	629968550	15950	15960	15960	15950	197
182	20231116	153500	626825110	15970	15960	15970	15960	142
183	20231116	153400	624557740	15960	15960	15960	15960	4
184	20231116	153300	624493900	15960	15960	15970	15960	328
185	20231116	153200	619257400	15960	15960	15960	15960	8
186	20231116	153100	619129720	15960	15960	15960	15960	34
187	20231116	153000	618587080	15960	15960	15960	15960	137
188	20231116	152900	616400560	15960	15950	15960	15950	228
189	20231116	152800	612763310	15950	15940	15950	15940	242
190	20231116	152700	608903510	15940	15940	15940	15940	168
191	20231116	152600	606225590	15940	15940	15940	15940	18
192	20231116	152500	605938670	15940	15940	15940	15940	34
193	20231116	152400	605396710	15940	15940	15940	15940	134
194	20231116	152300	603260750	15940	15940	15940	15940	37
195	20231116	152200	602670970	15940	15940	15940	15940	5
196	20231116	152100	602591270	15940	15940	15950	15940	173
197	20231116	152000	599833640	15940	15940	15940	15940	7
198	20231116	151900	599722060	15940	15940	15940	15940	34
199	20231116	151800	599180100	15940	15940	15940	15940	138
200	20231116	151700	596980380	15940	15930	15940	15930	282
201	20231116	151600	592485710	15930	15930	15930	15930	0
202	20231116	151500	592485710	15930	15930	15930	15930	175
203	20231116	151400	589697960	15930	15940	15940	15930	62
204	20231116	151300	588709720	15940	15940	15940	15940	96
205	20231116	151200	587179480	15940	15940	15940	15940	135
206	20231116	151100	585027580	15940	15940	15940	15940	471
207	20231116	151000	577519840	15940	15940	15940	15940	4
208	20231116	150900	577456080	15940	15940	15940	15940	4
209	20231116	150800	577392320	15940	15940	15940	15940	4
210	20231116	150700	577328560	15940	15930	15940	15930	205
211	20231116	150600	574062170	15940	15960	15960	15940	420
212	20231116	150500	567360480	15960	15950	15960	15950	5
213	20231116	150400	567280720	15950	15950	15950	15950	165
214	20231116	150300	564648970	15940	15940	15950	15940	28
215	20231116	150200	564202550	15950	15940	15950	15940	27
216	20231116	150100	563771930	15940	15970	15970	15940	272
217	20231116	150000	559430190	15970	15960	15970	15960	39
218	20231116	145900	558807740	15960	15960	15960	15960	15
219	20231116	145800	558568340	15960	15960	15960	15960	166
220	20231116	145700	555918980	15960	15960	15960	15960	5
221	20231116	145600	555839180	15960	15960	15960	15960	39
222	20231116	145500	555216740	15960	15960	15970	15960	289
223	20231116	145400	550604280	15960	15960	15960	15960	192
224	20231116	145300	547539960	15960	15960	15960	15960	7
225	20231116	145200	547428240	15960	15960	15960	15960	177
226	20231116	145100	544603320	15960	15970	15970	15960	17
227	20231116	145000	544331930	15960	15960	15970	15960	52
228	20231116	144900	543501950	15970	15970	15970	15970	93
229	20231116	144800	542016740	15970	15970	15980	15970	148
230	20231116	144700	539653120	15970	15970	15970	15970	6
231	20231116	144600	539557300	15980	15980	15980	15980	136
232	20231116	144500	537384020	15980	15980	15980	15980	7
233	20231116	144400	537272160	15980	15980	15990	15980	56
234	20231116	144300	536377220	15980	16000	16000	15980	88
235	20231116	144200	534969610	16000	15960	16000	15950	314
236	20231116	144100	529957320	15950	15950	15950	15940	100
237	20231116	144000	528362340	15950	15940	15950	15940	174
238	20231116	143900	525588690	15940	15940	15940	15940	13
239	20231116	143800	525381470	15930	15940	15940	15930	130
240	20231116	143700	523310030	15950	15950	15950	15950	89
241	20231116	143600	521890480	15960	15950	15960	15950	177
242	20231116	143500	519065910	15950	15950	15950	15950	138
243	20231116	143400	516864810	15950	15950	15950	15950	69
244	20231116	143300	515764260	15940	15940	15940	15940	45
245	20231116	143200	515046960	15940	15940	15950	15940	194
246	20231116	143100	511954010	15940	15940	15940	15940	40
247	20231116	143000	511316410	15940	15940	15950	15940	123
248	20231116	142900	509355730	15940	15940	15940	15940	38
249	20231116	142800	508750010	15940	15930	15940	15930	4
250	20231116	142700	508686270	15930	15940	15940	15930	139
251	20231116	142600	506470670	15940	15940	15950	15940	94
252	20231116	142500	504972150	15940	15940	15940	15940	57
253	20231116	142400	504063570	15940	15930	15940	15930	21
254	20231116	142300	503728890	15940	15950	15950	15940	449
255	20231116	142200	496568150	15950	15950	15960	15950	118
256	20231116	142100	494685980	15950	15950	15950	15950	41
257	20231116	142000	494032030	15950	15950	15950	15950	141
258	20231116	141900	491783080	15950	15960	15960	15950	36
259	20231116	141800	491208870	15950	15950	15950	15950	6
260	20231116	141700	491113170	15950	15950	15950	15950	170
261	20231116	141600	488401670	15950	15950	15950	15950	6
262	20231116	141500	488305970	15950	15950	15950	15950	169
263	20231116	141400	485610420	15960	15950	15960	15950	7
264	20231116	141300	485498760	15950	15950	15950	15950	37
265	20231116	141200	484908610	15950	15950	15960	15950	188
266	20231116	141100	481909970	15950	15950	15950	15950	39
267	20231116	141000	481287920	15950	15950	15950	15950	16
268	20231116	140900	481032720	15950	15950	15950	15950	169
269	20231116	140800	478337170	15950	15950	15960	15950	11
270	20231116	140700	478161690	15950	15950	15950	15950	36
271	20231116	140600	477587490	15950	15950	15950	15950	136
272	20231116	140500	475418290	15950	15950	15950	15950	80
273	20231116	140400	474142290	15950	15950	15950	15950	5
274	20231116	140300	474062540	15950	15950	15950	15950	10
275	20231116	140200	473903040	15950	15940	15950	15940	176
276	20231116	140100	471095880	15940	15940	15940	15940	2
277	20231116	140000	471064000	15940	15940	15940	15940	174
278	20231116	135900	468290440	15940	15940	15940	15940	5
279	20231116	135800	468210740	15940	15940	15940	15940	36
280	20231116	135700	467636900	15940	15930	15940	15930	255
281	20231116	135600	463573530	15930	15930	15930	15930	43
282	20231116	135500	462888540	15930	15930	15930	15930	2
283	20231116	135400	462856680	15930	15940	15940	15930	178
284	20231116	135300	460021040	15930	15920	15930	15920	76
285	20231116	135200	458810430	15920	15920	15920	15920	40
286	20231116	135100	458173630	15920	15920	15920	15900	198
287	20231116	135000	455022840	15900	15900	15900	15900	5
288	20231116	134900	454943340	15900	15930	15930	15900	92
289	20231116	134800	453478160	15920	15900	15920	15900	349
290	20231116	134700	447927060	15900	15900	15900	15900	2
291	20231116	134600	447895260	15900	15900	15900	15900	36
292	20231116	134500	447322860	15900	15900	15900	15900	137
293	20231116	134400	445144560	15900	15900	15900	15900	34
294	20231116	134300	444603960	15900	15900	15900	15900	1
295	20231116	134200	444588060	15900	15900	15900	15900	166
296	20231116	134100	441948660	15900	15900	15900	15900	6
297	20231116	134000	441853260	15900	15900	15900	15900	79
298	20231116	133900	440597160	15900	15900	15900	15900	133
299	20231116	133800	438482460	15900	15910	15910	15900	8
300	20231116	133700	438355230	15900	15930	16000	15900	378
301	20231116	133600	432327900	16000	15840	16000	15830	1512
302	20231116	133500	408320210	15840	15840	15840	15840	1
303	20231116	133400	408304370	15850	15850	15850	15850	35
304	20231116	133300	407749620	15840	15850	15850	15840	137
305	20231116	133200	405578210	15860	15840	15860	15840	133
306	20231116	133100	403470510	15850	15850	15850	15850	3
307	20231116	133000	403422960	15850	15860	15860	15850	255
308	20231116	132900	399381200	15860	15860	15860	15860	5
309	20231116	132800	399301900	15860	15860	15860	15860	1
310	20231116	132700	399286040	15870	15870	15870	15870	230
311	20231116	132600	395635940	15880	15860	15880	15860	188
312	20231116	132500	392653760	15850	15860	15860	15850	81
313	20231116	132400	391369820	15860	15860	15860	15860	13
314	20231116	132300	391163640	15860	15850	15860	15850	165
315	20231116	132200	388548090	15840	15840	15840	15840	88
316	20231116	132100	387154170	15830	15830	15830	15830	169
317	20231116	132000	384478900	15830	15830	15830	15830	0
318	20231116	131900	384478900	15830	15820	15830	15820	125
319	20231116	131800	382500250	15820	15820	15820	15820	184
320	20231116	131700	379589370	15820	15820	15820	15820	96
321	20231116	131600	378070650	15820	15820	15820	15820	86
322	20231116	131500	376710130	15820	15830	15830	15820	217
323	20231116	131400	373275310	15830	15830	15830	15830	106
324	20231116	131300	371597330	15830	15840	15840	15820	124
325	20231116	131200	369635130	15840	15840	15840	15840	159
326	20231116	131100	367116570	15840	15840	15840	15840	45
327	20231116	131000	366403770	15850	15840	15850	15840	17
328	20231116	130900	366134470	15840	15840	15840	15840	166
329	20231116	130800	363505030	15840	15840	15840	15840	10
330	20231116	130700	363346630	15840	15840	15850	15840	88
331	20231116	130600	361952620	15840	15840	15840	15840	156
332	20231116	130500	359481580	15840	15840	15840	15840	12
333	20231116	130400	359291500	15840	15880	15880	15840	6
334	20231116	130300	359196280	15860	15840	15860	15830	471
335	20231116	130200	351728850	15830	15830	15830	15830	1
336	20231116	130100	351713020	15850	15830	15860	15830	440
337	20231116	130000	344742670	15850	15850	15850	15830	196
338	20231116	125900	341636390	15840	15820	15840	15820	63
339	20231116	125800	340639400	15820	15830	15830	15820	6
340	20231116	125700	340544430	15830	15830	15830	15830	166
341	20231116	125600	337916650	15830	15830	15830	15830	21
342	20231116	125500	337584220	15830	15830	15830	15830	76
343	20231116	125400	336381140	15830	15830	15830	15830	180
344	20231116	125300	333531740	15840	15820	15840	15820	52
345	20231116	125200	332708280	15820	15820	15820	15820	35
346	20231116	125100	332154580	15820	15820	15830	15820	194
347	20231116	125000	329083620	15830	15830	15840	15830	33
348	20231116	124900	328561190	15830	15830	15830	15830	1
349	20231116	124800	328545360	15830	15830	15830	15830	187
350	20231116	124700	325585150	15840	15850	15850	15840	16
351	20231116	124600	325331700	15840	15840	15840	15840	86
352	20231116	124500	323969460	15840	15830	15840	15830	172
353	20231116	124400	321246350	15820	15820	15820	15820	133
354	20231116	124300	319142290	15820	15820	15820	15820	5
355	20231116	124200	319063190	15820	15830	15830	15820	206
356	20231116	124100	315802680	15830	15830	15830	15830	20
357	20231116	124000	315486080	15830	15830	15830	15830	844
358	20231116	123900	302125560	15820	15820	15820	15820	211
359	20231116	123800	298787540	15830	15820	15830	15820	6
360	20231116	123700	298692610	15820	15820	15830	15810	26
361	20231116	123600	298281310	15820	15820	15820	15820	177
362	20231116	123500	295481170	15820	15820	15820	15820	16
363	20231116	123400	295228050	15820	15820	15820	15820	35
364	20231116	123300	294674350	15820	15820	15820	15820	153
365	20231116	123200	292253890	15830	15820	15830	15820	59
366	20231116	123100	291320270	15820	15830	15830	15820	221
367	20231116	123000	287822950	15830	15830	15840	15830	167
368	20231116	122900	285179330	15830	15830	15830	15830	17
369	20231116	122800	284910220	15830	15840	15840	15830	45
370	20231116	122700	284197810	15830	15830	15830	15830	147
371	20231116	122600	281870800	15840	15830	15840	15830	46
372	20231116	122500	281142570	15830	15830	15830	15830	17
373	20231116	122400	280873460	15830	15830	15840	15830	215
374	20231116	122300	277470000	15830	15830	15830	15830	4
375	20231116	122200	277406680	15830	15830	15830	15830	2
376	20231116	122100	277375020	15830	15830	15850	15820	255
377	20231116	122000	273336680	15830	15830	15830	15830	1
378	20231116	121900	273320850	15830	15830	15830	15830	69
379	20231116	121800	272228580	15830	15840	15840	15830	153
380	20231116	121700	269806570	15830	15840	15840	15830	43
381	20231116	121600	269125780	15840	15830	15840	15830	150
382	20231116	121500	266751130	15830	15820	15830	15820	71
383	20231116	121400	265627890	15830	15830	15830	15830	16
384	20231116	121300	265374610	15820	15820	15830	15820	201
385	20231116	121200	262194730	15820	15820	15820	15820	23
386	20231116	121100	261830870	15820	15820	15830	15820	48
387	20231116	121000	261071100	15820	15830	15830	15820	110
388	20231116	120900	259329970	15840	15830	15840	15830	40
389	20231116	120800	258696720	15830	15820	15830	15820	82
390	20231116	120700	257398690	15820	15830	15830	15820	191
391	20231116	120600	254375980	15830	15830	15830	15830	4
392	20231116	120500	254312660	15830	15840	15840	15830	18
393	20231116	120400	254027550	15840	15830	15840	15830	135
394	20231116	120300	251890490	15830	15830	15830	15820	55
395	20231116	120200	251020230	15820	15820	15820	15820	1
396	20231116	120100	251004410	15830	15820	15830	15820	254
397	20231116	120000	246985520	15830	15810	15830	15810	77
398	20231116	115900	245767320	15810	15820	15820	15810	19
399	20231116	115800	245466900	15810	15800	15810	15800	144
400	20231116	115700	243191600	15800	15800	15810	15790	189
401	20231116	115600	240205360	15790	15780	15790	15780	5
402	20231116	115500	240126450	15790	15780	15790	15780	200
403	20231116	115400	236968830	15780	15790	15800	15780	909
404	20231116	115300	222620190	15790	15800	15800	15770	978
405	20231116	115200	207185790	15800	15800	15800	15800	327
406	20231116	115100	202019190	15800	15810	15820	15800	430
407	20231116	115000	195224200	15810	15800	15810	15800	238
408	20231116	114900	191461440	15800	15840	15840	15800	656
409	20231116	114800	181082790	15840	15870	15870	15840	517
410	20231116	114700	172889540	15850	15880	15880	15850	2085
411	20231116	114600	139827200	15880	15890	15890	15880	71
412	20231116	114500	138699520	15880	15880	15890	15880	433
413	20231116	114400	131822860	15880	15880	15880	15880	145
414	20231116	114300	129520260	15880	15890	15890	15880	38
415	20231116	114200	128916490	15890	15890	15890	15890	212
416	20231116	114100	125547810	15890	15880	15890	15880	141
417	20231116	114000	123308450	15880	15890	15890	15880	174
418	20231116	113900	120544440	15890	15890	15890	15890	56
419	20231116	113800	119654600	15890	15890	15890	15890	53
420	20231116	113700	118812430	15890	15880	15890	15880	308
421	20231116	113600	113919620	15880	15890	15890	15880	131
422	20231116	113500	111838530	15890	15890	15890	15890	22
423	20231116	113400	111488950	15890	15900	15900	15890	105
424	20231116	113300	109819800	15900	15900	15900	15900	20
425	20231116	113200	109501800	15900	15900	15900	15900	38
426	20231116	113100	108897600	15910	15910	15910	15900	35
427	20231116	113000	108341040	15910	15910	15910	15910	4
428	20231116	112900	108277400	15910	15900	15910	15900	48
429	20231116	112800	107514050	15900	15900	15900	15900	58
430	20231116	112700	106591850	15900	15900	15900	15900	116
431	20231116	112600	104747450	15900	15900	15950	15900	385
432	20231116	112500	98625900	15900	15900	15910	15900	196
433	20231116	112400	95509220	15900	15910	15910	15900	238
434	20231116	112300	91723020	15910	15910	15910	15910	59
435	20231116	112200	90784330	15910	15920	15920	15910	141
436	20231116	112100	88540920	15920	15930	15930	15920	17
437	20231116	112000	88270140	15920	15940	15940	15920	38
438	20231116	111900	87665160	15920	15920	15920	15920	1
439	20231116	111800	87649240	15920	15920	15920	15920	38
440	20231116	111700	87044280	15920	15920	15920	15920	3
441	20231116	111600	86996520	15920	15920	15920	15920	36
442	20231116	111500	86423400	15920	15920	15920	15920	5
443	20231116	111400	86343800	15920	15920	15920	15910	103
444	20231116	111300	84704070	15920	15920	15920	15920	387
445	20231116	111200	78543030	15910	15930	15930	15910	173
446	20231116	111100	75788980	15930	15930	15930	15930	6
447	20231116	111000	75693400	15920	15930	15930	15920	117
448	20231116	110900	73829630	15930	15930	15930	15930	5
449	20231116	110800	73749980	15930	15950	15950	15930	301
450	20231116	110700	68952200	15940	15940	15940	15940	0
451	20231116	110600	68952200	15940	15940	15940	15940	3
452	20231116	110500	68904380	15950	15960	15960	15950	78
453	20231116	110400	67659630	15960	15960	15960	15960	0
454	20231116	110300	67659630	15960	15970	15970	15960	20
455	20231116	110200	67340280	15980	15950	15980	15950	174
456	20231116	110100	64564650	15950	15960	15960	15940	46
457	20231116	110000	63831240	15960	15960	15960	15960	7
458	20231116	105900	63719520	15980	15980	15980	15980	161
459	20231116	105800	61146740	15990	16010	16010	15990	694
460	20231116	105700	50042060	16010	16010	16010	16010	0
461	20231116	105600	50042060	16010	16010	16010	16010	0
462	20231116	105500	50042060	16010	16010	16010	16010	59
463	20231116	105400	49097470	16010	16010	16010	16010	0
464	20231116	105300	49097470	16010	16010	16010	16010	0
465	20231116	105200	49097470	16010	16010	16010	16010	71
466	20231116	105100	47960760	16020	16020	16020	16020	32
467	20231116	105000	47448120	16020	16020	16020	16020	123
468	20231116	104900	45477660	16020	16020	16020	16020	54
469	20231116	104800	44612580	16020	16040	16040	16020	30
470	20231116	104700	44131640	16040	16040	16040	16040	47
471	20231116	104600	43377760	16040	16040	16040	16040	5
472	20231116	104500	43297560	16040	16040	16040	16040	7
473	20231116	104400	43185280	16040	16040	16050	16040	28
474	20231116	104300	42736140	16040	16040	16040	16040	0
475	20231116	104200	42736140	16040	16040	16040	16040	10
476	20231116	104100	42575740	16030	16030	16030	16030	2
477	20231116	104000	42543680	16050	16030	16050	16030	27
478	20231116	103900	42110850	16040	16040	16040	16040	52
479	20231116	103800	41276770	16030	16030	16030	16030	0
480	20231116	103700	41276770	16030	16040	16050	16030	104
481	20231116	103600	39608430	16040	16050	16050	16040	211
482	20231116	103500	36223880	16050	16050	16050	16050	3
483	20231116	103400	36175730	16040	16050	16050	16040	3
484	20231116	103300	36127600	16040	16040	16040	16040	0
485	20231116	103200	36127600	16040	16040	16050	16040	12
486	20231116	103100	35935110	16040	16040	16050	16040	54
487	20231116	103000	35068940	16040	16000	16040	16000	3
488	20231116	102900	35020900	16010	16010	16010	16010	0
489	20231116	102800	35020900	16010	16010	16010	16010	0
490	20231116	102700	35020900	16010	16010	16010	16010	59
491	20231116	102600	34076310	16010	16050	16050	16010	40
492	20231116	102500	33435670	16030	16040	16040	16030	397
493	20231116	102400	27068470	16040	16040	16040	16040	0
494	20231116	102300	27068470	16040	16040	16040	16040	4
495	20231116	102200	27004310	16050	16050	16050	16050	0
496	20231116	102100	27004310	16050	16050	16050	16050	2
497	20231116	102000	26972210	16050	16050	16050	16050	27
498	20231116	101900	26538860	16040	16050	16050	16040	13
499	20231116	101800	26330230	16040	16040	16040	16040	3
500	20231116	101700	26282110	16040	16040	16040	16040	6
501	20231116	101600	26185870	16040	16050	16050	16030	5
502	20231116	101500	26105670	16030	16030	16030	16030	0
503	20231116	101400	26105670	16030	16030	16030	16030	0
504	20231116	101300	26105670	16030	16030	16030	16030	0
505	20231116	101200	26105670	16030	16030	16040	16030	43
506	20231116	101100	25416050	16000	16000	16000	16000	0
507	20231116	101000	25416050	16000	15980	16010	15970	221
508	20231116	100900	21883310	15940	16000	16000	15940	708
509	20231116	100800	10565960	16000	16030	16030	16000	175
510	20231116	100700	7761890	16030	16030	16030	16030	100
511	20231116	100600	6158890	16050	16080	16080	16050	45
512	20231116	100500	5435790	16100	16070	16100	16030	47
513	20231116	100400	4680030	16030	16080	16090	16030	36
514	20231116	100300	4102730	16080	16070	16080	16060	24
515	20231116	100200	3717070	16010	16030	16030	16010	35
516	20231116	100100	3156080	16010	16080	16110	16010	39
517	20231116	100000	2528850	16050	16000	16050	16000	158