KissMeData/126720/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	201500	430001920	18970	18970	18970	18970	155
3	20231115	201400	430001920	18970	18970	18970	18970	0
4	20231115	201300	430001920	18970	18970	18970	18970	0
5	20231115	201200	430001920	18970	18970	18970	18970	0
6	20231115	201100	430001920	18970	18970	18970	18970	0
7	20231115	201000	430001920	18970	18970	18970	18970	0
8	20231115	200900	430001920	18970	18970	18970	18970	0
9	20231115	200800	430001920	18970	18970	18970	18970	0
10	20231115	200700	430001920	18970	18970	18970	18970	0
11	20231115	200600	430001920	18970	18970	18970	18970	0
12	20231115	200500	430001920	18970	18970	18970	18970	0
13	20231115	200400	430001920	18970	18970	18970	18970	0
14	20231115	200300	430001920	18970	18970	18970	18970	0
15	20231115	200200	430001920	18970	18970	18970	18970	0
16	20231115	200100	430001920	18970	18970	18970	18970	0
17	20231115	200000	430001920	18970	18970	18970	18970	0
18	20231115	195900	430001920	18970	18970	18970	18970	0
19	20231115	195800	430001920	18970	18970	18970	18970	0
20	20231115	195700	430001920	18970	18970	18970	18970	0
21	20231115	195600	430001920	18970	18970	18970	18970	0
22	20231115	195500	430001920	18970	18970	18970	18970	0
23	20231115	195400	430001920	18970	18970	18970	18970	0
24	20231115	195300	430001920	18970	18970	18970	18970	0
25	20231115	195200	430001920	18970	18970	18970	18970	0
26	20231115	195100	430001920	18970	18970	18970	18970	0
27	20231115	195000	430001920	18970	18970	18970	18970	0
28	20231115	194900	430001920	18970	18970	18970	18970	0
29	20231115	194800	430001920	18970	18970	18970	18970	0
30	20231115	194700	430001920	18970	18970	18970	18970	0
31	20231115	194600	430001920	18970	18970	18970	18970	0
32	20231115	194500	430001920	18970	18970	18970	18970	155
33	20231115	194400	430001920	18970	18970	18970	18970	0
34	20231115	194300	430001920	18970	18970	18970	18970	0
35	20231115	194200	430001920	18970	18970	18970	18970	0
36	20231115	194100	430001920	18970	18970	18970	18970	0
37	20231115	194000	430001920	18970	18970	18970	18970	0
38	20231115	193900	430001920	18970	18970	18970	18970	0
39	20231115	193800	430001920	18970	18970	18970	18970	0
40	20231115	193700	430001920	18970	18970	18970	18970	0
41	20231115	193600	430001920	18970	18970	18970	18970	0
42	20231115	193500	430001920	18970	18970	18970	18970	0
43	20231115	193400	430001920	18970	18970	18970	18970	0
44	20231115	193300	430001920	18970	18970	18970	18970	0
45	20231115	193200	430001920	18970	18970	18970	18970	0
46	20231115	193100	430001920	18970	18970	18970	18970	0
47	20231115	193000	430001920	18970	18970	18970	18970	0
48	20231115	192900	430001920	18970	18970	18970	18970	0
49	20231115	192800	430001920	18970	18970	18970	18970	0
50	20231115	192700	430001920	18970	18970	18970	18970	0
51	20231115	192600	430001920	18970	18970	18970	18970	0
52	20231115	192500	430001920	18970	18970	18970	18970	0
53	20231115	192400	430001920	18970	18970	18970	18970	0
54	20231115	192300	430001920	18970	18970	18970	18970	0
55	20231115	192200	430001920	18970	18970	18970	18970	0
56	20231115	192100	430001920	18970	18970	18970	18970	0
57	20231115	192000	430001920	18970	18970	18970	18970	0
58	20231115	191900	430001920	18970	18970	18970	18970	0
59	20231115	191800	430001920	18970	18970	18970	18970	0
60	20231115	191700	430001920	18970	18970	18970	18970	0
61	20231115	191600	430001920	18970	18970	18970	18970	0
62	20231115	191500	430001920	18970	18970	18970	18970	155
63	20231115	191400	430001920	18970	18970	18970	18970	0
64	20231115	191300	430001920	18970	18970	18970	18970	0
65	20231115	191200	430001920	18970	18970	18970	18970	0
66	20231115	191100	430001920	18970	18970	18970	18970	0
67	20231115	191000	430001920	18970	18970	18970	18970	0
68	20231115	190900	430001920	18970	18970	18970	18970	0
69	20231115	190800	430001920	18970	18970	18970	18970	0
70	20231115	190700	430001920	18970	18970	18970	18970	0
71	20231115	190600	430001920	18970	18970	18970	18970	0
72	20231115	190500	430001920	18970	18970	18970	18970	0
73	20231115	190400	430001920	18970	18970	18970	18970	0
74	20231115	190300	430001920	18970	18970	18970	18970	0
75	20231115	190200	430001920	18970	18970	18970	18970	0
76	20231115	190100	430001920	18970	18970	18970	18970	0
77	20231115	190000	430001920	18970	18970	18970	18970	0
78	20231115	185900	430001920	18970	18970	18970	18970	0
79	20231115	185800	430001920	18970	18970	18970	18970	0
80	20231115	185700	430001920	18970	18970	18970	18970	0
81	20231115	185600	430001920	18970	18970	18970	18970	0
82	20231115	185500	430001920	18970	18970	18970	18970	0
83	20231115	185400	430001920	18970	18970	18970	18970	0
84	20231115	185300	430001920	18970	18970	18970	18970	0
85	20231115	185200	430001920	18970	18970	18970	18970	0
86	20231115	185100	430001920	18970	18970	18970	18970	0
87	20231115	185000	430001920	18970	18970	18970	18970	0
88	20231115	184900	430001920	18970	18970	18970	18970	0
89	20231115	184800	430001920	18970	18970	18970	18970	0
90	20231115	184700	430001920	18970	18970	18970	18970	0
91	20231115	184600	430001920	18970	18970	18970	18970	0
92	20231115	184500	430001920	18970	18970	18970	18970	155
93	20231115	184400	430001920	18970	18970	18970	18970	0
94	20231115	184300	430001920	18970	18970	18970	18970	0
95	20231115	184200	430001920	18970	18970	18970	18970	0
96	20231115	184100	430001920	18970	18970	18970	18970	0
97	20231115	184000	430001920	18970	18970	18970	18970	0
98	20231115	183900	430001920	18970	18970	18970	18970	0
99	20231115	183800	430001920	18970	18970	18970	18970	0
100	20231115	183700	430001920	18970	18970	18970	18970	0
101	20231115	183600	430001920	18970	18970	18970	18970	0
102	20231115	183500	430001920	18970	18970	18970	18970	0
103	20231115	183400	430001920	18970	18970	18970	18970	0
104	20231115	183300	430001920	18970	18970	18970	18970	0
105	20231115	183200	430001920	18970	18970	18970	18970	0
106	20231115	183100	430001920	18970	18970	18970	18970	0
107	20231115	183000	430001920	18970	18970	18970	18970	0
108	20231115	182900	430001920	18970	18970	18970	18970	0
109	20231115	182800	430001920	18970	18970	18970	18970	0
110	20231115	182700	430001920	18970	18970	18970	18970	0
111	20231115	182600	430001920	18970	18970	18970	18970	0
112	20231115	182500	430001920	18970	18970	18970	18970	0
113	20231115	182400	430001920	18970	18970	18970	18970	0
114	20231115	182300	430001920	18970	18970	18970	18970	0
115	20231115	182200	430001920	18970	18970	18970	18970	0
116	20231115	182100	430001920	18970	18970	18970	18970	0
117	20231115	182000	430001920	18970	18970	18970	18970	0
118	20231115	181900	430001920	18970	18970	18970	18970	0
119	20231115	181800	430001920	18970	18970	18970	18970	0
120	20231115	181700	430001920	18970	18970	18970	18970	0
121	20231115	181600	430001920	18970	18970	18970	18970	0
122	20231115	181500	430001920	18970	18970	18970	18970	155
123	20231115	181400	430001920	18970	18970	18970	18970	0
124	20231115	181300	430001920	18970	18970	18970	18970	0
125	20231115	181200	430001920	18970	18970	18970	18970	0
126	20231115	181100	430001920	18970	18970	18970	18970	0
127	20231115	181000	430001920	18970	18970	18970	18970	0
128	20231115	180900	430001920	18970	18970	18970	18970	0
129	20231115	180800	430001920	18970	18970	18970	18970	0
130	20231115	180700	430001920	18970	18970	18970	18970	0
131	20231115	180600	430001920	18970	18970	18970	18970	0
132	20231115	180500	430001920	18970	18970	18970	18970	0
133	20231115	180400	430001920	18970	18970	18970	18970	0
134	20231115	180300	430001920	18970	18970	18970	18970	0
135	20231115	180200	430001920	18970	18970	18970	18970	0
136	20231115	180100	430001920	18970	18970	18970	18970	0
137	20231115	180000	430001920	18970	18970	18970	18970	0
138	20231115	175900	430001920	18970	18970	18970	18970	0
139	20231115	175800	430001920	18970	18970	18970	18970	0
140	20231115	175700	430001920	18970	18970	18970	18970	0
141	20231115	175600	430001920	18970	18970	18970	18970	0
142	20231115	175500	430001920	18970	18970	18970	18970	0
143	20231115	175400	430001920	18970	18970	18970	18970	0
144	20231115	175300	430001920	18970	18970	18970	18970	0
145	20231115	175200	430001920	18970	18970	18970	18970	0
146	20231115	175100	430001920	18970	18970	18970	18970	0
147	20231115	175000	430001920	18970	18970	18970	18970	0
148	20231115	174900	430001920	18970	18970	18970	18970	0
149	20231115	174800	430001920	18970	18970	18970	18970	0
150	20231115	174700	430001920	18970	18970	18970	18970	0
151	20231115	174600	430001920	18970	18970	18970	18970	0
152	20231115	174500	430001920	18970	18970	18970	18970	155
153	20231115	174400	430001920	18970	18970	18970	18970	0
154	20231115	174300	430001920	18970	18970	18970	18970	0
155	20231115	174200	430001920	18970	18970	18970	18970	0
156	20231115	174100	430001920	18970	18970	18970	18970	0
157	20231115	174000	430001920	18970	18970	18970	18970	0
158	20231115	173900	430001920	18970	18970	18970	18970	0
159	20231115	173800	430001920	18970	18970	18970	18970	0
160	20231115	173700	430001920	18970	18970	18970	18970	0
161	20231115	173600	430001920	18970	18970	18970	18970	0
162	20231115	173500	430001920	18970	18970	18970	18970	0
163	20231115	173400	430001920	18970	18970	18970	18970	0
164	20231115	173300	430001920	18970	18970	18970	18970	0
165	20231115	173200	430001920	18970	18970	18970	18970	0
166	20231115	173100	430001920	18970	18970	18970	18970	0
167	20231115	173000	430001920	18970	18970	18970	18970	0
168	20231115	172900	430001920	18970	18970	18970	18970	0
169	20231115	172800	430001920	18970	18970	18970	18970	0
170	20231115	172700	430001920	18970	18970	18970	18970	0
171	20231115	172600	430001920	18970	18970	18970	18970	0
172	20231115	172500	430001920	18970	18970	18970	18970	0
173	20231115	172400	430001920	18970	18970	18970	18970	0
174	20231115	172300	430001920	18970	18970	18970	18970	0
175	20231115	172200	430001920	18970	18970	18970	18970	0
176	20231115	172100	430001920	18970	18970	18970	18970	0
177	20231115	172000	430001920	18970	18970	18970	18970	0
178	20231115	171900	430001920	18970	18970	18970	18970	0
179	20231115	171800	430001920	18970	18970	18970	18970	0
180	20231115	171700	430001920	18970	18970	18970	18970	0
181	20231115	171600	430001920	18970	18970	18970	18970	0
182	20231115	171500	430001920	18970	18970	18970	18970	155
183	20231115	171400	430001920	18970	18970	18970	18970	0
184	20231115	171300	430001920	18970	18970	18970	18970	0
185	20231115	171200	430001920	18970	18970	18970	18970	0
186	20231115	171100	430001920	18970	18970	18970	18970	0
187	20231115	171000	430001920	18970	18970	18970	18970	0
188	20231115	170900	430001920	18970	18970	18970	18970	0
189	20231115	170800	430001920	18970	18970	18970	18970	0
190	20231115	170700	430001920	18970	18970	18970	18970	0
191	20231115	170600	430001920	18970	18970	18970	18970	0
192	20231115	170500	430001920	18970	18970	18970	18970	0
193	20231115	170400	430001920	18970	18970	18970	18970	0
194	20231115	170300	430001920	18970	18970	18970	18970	0
195	20231115	170200	430001920	18970	18970	18970	18970	0
196	20231115	170100	430001920	18970	18970	18970	18970	0
197	20231115	170000	430001920	18970	18970	18970	18970	0
198	20231115	165900	430001920	18970	18970	18970	18970	0
199	20231115	165800	430001920	18970	18970	18970	18970	0
200	20231115	165700	430001920	18970	18970	18970	18970	0
201	20231115	165600	430001920	18970	18970	18970	18970	0
202	20231115	165500	430001920	18970	18970	18970	18970	0
203	20231115	165400	430001920	18970	18970	18970	18970	0
204	20231115	165300	430001920	18970	18970	18970	18970	0
205	20231115	165200	430001920	18970	18970	18970	18970	0
206	20231115	165100	430001920	18970	18970	18970	18970	0
207	20231115	165000	430001920	18970	18970	18970	18970	0
208	20231115	164900	430001920	18970	18970	18970	18970	0
209	20231115	164800	430001920	18970	18970	18970	18970	0
210	20231115	164700	430001920	18970	18970	18970	18970	0
211	20231115	164600	430001920	18970	18970	18970	18970	0
212	20231115	164500	430001920	18970	18970	18970	18970	155
213	20231115	164400	430001920	18970	18970	18970	18970	0
214	20231115	164300	430001920	18970	18970	18970	18970	0
215	20231115	164200	430001920	18970	18970	18970	18970	0
216	20231115	164100	430001920	18970	18970	18970	18970	0
217	20231115	164000	430001920	18970	18970	18970	18970	0
218	20231115	163900	430001920	18970	18970	18970	18970	0
219	20231115	163800	430001920	18970	18970	18970	18970	0
220	20231115	163700	430001920	18970	18970	18970	18970	0
221	20231115	163600	430001920	18970	18970	18970	18970	0
222	20231115	163500	430001920	18970	18970	18970	18970	0
223	20231115	163400	430001920	18970	18970	18970	18970	0
224	20231115	163300	430001920	18970	18970	18970	18970	0
225	20231115	163200	430001920	18970	18970	18970	18970	0
226	20231115	163100	430001920	18970	18970	18970	18970	0
227	20231115	163000	430001920	18970	18970	18970	18970	0
228	20231115	162900	430001920	18970	18970	18970	18970	0
229	20231115	162800	430001920	18970	18970	18970	18970	0
230	20231115	162700	430001920	18970	18970	18970	18970	0
231	20231115	162600	430001920	18970	18970	18970	18970	0
232	20231115	162500	430001920	18970	18970	18970	18970	0
233	20231115	162400	430001920	18970	18970	18970	18970	0
234	20231115	162300	430001920	18970	18970	18970	18970	0
235	20231115	162200	430001920	18970	18970	18970	18970	0
236	20231115	162100	430001920	18970	18970	18970	18970	0
237	20231115	162000	430001920	18970	18970	18970	18970	0
238	20231115	161900	430001920	18970	18970	18970	18970	0
239	20231115	161800	430001920	18970	18970	18970	18970	0
240	20231115	161700	430001920	18970	18970	18970	18970	0
241	20231115	161600	430001920	18970	18970	18970	18970	0
242	20231115	161500	430001920	18970	18970	18970	18970	155
243	20231115	161400	430001920	18970	18970	18970	18970	0
244	20231115	161300	430001920	18970	18970	18970	18970	0
245	20231115	161200	430001920	18970	18970	18970	18970	0
246	20231115	161100	430001920	18970	18970	18970	18970	0
247	20231115	161000	430001920	18970	18970	18970	18970	0
248	20231115	160900	430001920	18970	18970	18970	18970	0
249	20231115	160800	430001920	18970	18970	18970	18970	0
250	20231115	160700	430001920	18970	18970	18970	18970	0
251	20231115	160600	430001920	18970	18970	18970	18970	0
252	20231115	160500	430001920	18970	18970	18970	18970	0
253	20231115	160400	430001920	18970	18970	18970	18970	0
254	20231115	160300	430001920	18970	18970	18970	18970	0
255	20231115	160200	430001920	18970	18970	18970	18970	0
256	20231115	160100	430001920	18970	18970	18970	18970	0
257	20231115	160000	430001920	18970	18970	18970	18970	0
258	20231115	155900	430001920	18970	18970	18970	18970	0
259	20231115	155800	430001920	18970	18970	18970	18970	0
260	20231115	155700	430001920	18970	18970	18970	18970	0
261	20231115	155600	430001920	18970	18970	18970	18970	0
262	20231115	155500	430001920	18970	18970	18970	18970	0
263	20231115	155400	430001920	18970	18970	18970	18970	0
264	20231115	155300	430001920	18970	18970	18970	18970	0
265	20231115	155200	430001920	18970	18970	18970	18970	0
266	20231115	155100	430001920	18970	18970	18970	18970	0
267	20231115	155000	430001920	18970	18970	18970	18970	0
268	20231115	154900	430001920	18970	18970	18970	18970	0
269	20231115	154800	430001920	18970	18970	18970	18970	0
270	20231115	154700	430001920	18970	18970	18970	18970	0
271	20231115	154600	430001920	18970	18970	18970	18970	0
272	20231115	154500	430001920	18970	18970	18970	18970	155
273	20231115	154400	430001920	18970	18970	18970	18970	0
274	20231115	154300	430001920	18970	18970	18970	18970	0
275	20231115	154200	430001920	18970	18970	18970	18970	0
276	20231115	154100	430001920	18970	18970	18970	18970	0
277	20231115	154000	430001920	18970	18970	18970	18970	0
278	20231115	153900	430001920	18970	18970	18970	18970	0
279	20231115	153800	430001920	18970	18970	18970	18970	0
280	20231115	153700	430001920	18970	18970	18970	18970	0
281	20231115	153600	430001920	18970	18970	18970	18970	0
282	20231115	153500	430001920	18970	18970	18970	18970	0
283	20231115	153400	430001920	18970	18970	18970	18970	0
284	20231115	153300	430001920	18970	18970	18970	18970	0
285	20231115	153200	430001920	18970	18970	18970	18970	0
286	20231115	153100	430001920	18970	18970	18970	18970	0
287	20231115	153000	430001920	18970	18970	18970	18970	155
288	20231115	152900	427061570	18970	18970	18970	18970	0
289	20231115	152800	427061570	18970	18970	18970	18970	0
290	20231115	152700	427061570	18970	18970	18970	18970	0
291	20231115	152600	427061570	18970	18970	18970	18970	0
292	20231115	152500	427061570	18970	18970	18970	18970	0
293	20231115	152400	427061570	18970	18970	18970	18970	0
294	20231115	152300	427061570	18970	18970	18970	18970	0
295	20231115	152200	427061570	18970	18970	18970	18970	0
296	20231115	152100	427061570	18970	18970	18970	18970	0
297	20231115	152000	427061570	18970	18970	18970	18970	0
298	20231115	151900	427061570	18970	18970	18970	18970	0
299	20231115	151800	427061570	18970	18970	18970	18970	83
300	20231115	151700	425487060	18970	18960	18970	18950	42
301	20231115	151600	424690650	18960	18960	18960	18960	29
302	20231115	151500	424140810	18960	18950	18960	18950	46
303	20231115	151400	423268910	18950	18950	18950	18950	40
304	20231115	151300	422510910	18950	18950	18950	18940	37
305	20231115	151200	421809780	18950	18960	18960	18950	35
306	20231115	151100	421146260	18960	18960	18960	18960	42
307	20231115	151000	420349940	18960	18940	18960	18940	27
308	20231115	150900	419838240	18950	18940	18950	18940	38
309	20231115	150800	419118170	18940	18930	18940	18930	132
310	20231115	150700	416618550	18930	18930	18940	18930	15
311	20231115	150600	416334520	18930	18920	18930	18920	60
312	20231115	150500	415199240	18920	18920	18920	18920	8
313	20231115	150400	415047880	18900	18900	18900	18900	0
314	20231115	150300	415047880	18900	18900	18900	18900	0
315	20231115	150200	415047880	18900	18900	18900	18900	0
316	20231115	150100	415047880	18900	18900	18900	18900	100
317	20231115	150000	413157880	18890	18890	18890	18890	0
318	20231115	145900	413157880	18890	18900	18900	18890	120
319	20231115	145800	410890080	18890	18890	18890	18890	29
320	20231115	145700	410342270	18890	18890	18890	18890	0
321	20231115	145600	410342270	18890	18890	18890	18890	19
322	20231115	145500	409983360	18900	18900	18900	18900	20
323	20231115	145400	409605360	18900	18900	18900	18900	100
324	20231115	145300	407715360	18890	18890	18890	18890	19
325	20231115	145200	407356450	18900	18900	18900	18890	92
326	20231115	145100	405617850	18900	18900	18900	18900	27
327	20231115	145000	405107550	18900	18900	18900	18900	20
328	20231115	144900	404729550	18900	18900	18900	18900	19
329	20231115	144800	404370450	18900	18900	18900	18900	0
330	20231115	144700	404370450	18900	18900	18900	18900	20
331	20231115	144600	403992450	18900	18900	18900	18900	19
332	20231115	144500	403633350	18900	18900	18900	18900	0
333	20231115	144400	403633350	18900	18900	18900	18900	20
334	20231115	144300	403255350	18900	18900	18900	18900	20
335	20231115	144200	402877350	18900	18900	18900	18900	300
336	20231115	144100	397207350	18900	18900	18930	18900	120
337	20231115	144000	394939320	18900	18900	18900	18900	0
338	20231115	143900	394939320	18900	18900	18900	18900	20
339	20231115	143800	394561320	18910	18910	18910	18910	170
340	20231115	143700	391346620	18910	18920	18920	18910	290
341	20231115	143600	385862390	18910	18910	18910	18910	20
342	20231115	143500	385484190	18910	18910	18910	18910	120
343	20231115	143400	383214990	18940	18940	18940	18940	1
344	20231115	143300	383196050	18910	18910	18910	18910	19
345	20231115	143200	382836760	18900	18900	18900	18900	20
346	20231115	143100	382458760	18900	18900	18900	18900	0
347	20231115	143000	382458760	18900	18900	18900	18900	19
348	20231115	142900	382099660	18940	18900	18940	18890	221
349	20231115	142800	377922940	18940	18940	18940	18940	1
350	20231115	142700	377904000	18900	18900	18900	18900	20
351	20231115	142600	377526000	18910	18900	18910	18900	29
352	20231115	142500	376977800	18910	18910	18910	18910	0
353	20231115	142400	376977800	18910	18940	18940	18910	21
354	20231115	142300	376580660	18910	18910	18910	18910	19
355	20231115	142200	376221370	18910	18910	18910	18910	0
356	20231115	142100	376221370	18910	18910	18910	18910	20
357	20231115	142000	375843170	18910	18910	18910	18910	0
358	20231115	141900	375843170	18910	18910	18910	18910	20
359	20231115	141800	375464970	18910	18910	18910	18910	19
360	20231115	141700	375105680	18910	18910	18910	18910	0
361	20231115	141600	375105680	18910	18910	18910	18910	20
362	20231115	141500	374727480	18910	18910	18910	18910	19
363	20231115	141400	374368190	18910	18910	18910	18910	0
364	20231115	141300	374368190	18910	18910	18910	18910	20
365	20231115	141200	373989990	18910	18910	18910	18910	20
366	20231115	141100	373611790	18910	18910	18910	18910	0
367	20231115	141000	373611790	18910	18920	18920	18910	38
368	20231115	140900	372893020	18920	18920	18920	18920	1
369	20231115	140800	372874100	18920	18920	18920	18920	0
370	20231115	140700	372874100	18920	18920	18920	18920	19
371	20231115	140600	372514620	18950	18920	18950	18920	23
372	20231115	140500	372079390	18920	18920	18920	18920	0
373	20231115	140400	372079390	18920	18920	18920	18920	120
374	20231115	140300	369808990	18920	18920	18920	18920	19
375	20231115	140200	369449510	18920	18920	18920	18920	0
376	20231115	140100	369449510	18920	18920	18920	18920	20
377	20231115	140000	369071110	18920	18920	18920	18920	68
378	20231115	135900	367784550	18920	18920	18920	18920	19
379	20231115	135800	367425070	18930	18930	18930	18930	94
380	20231115	135700	365645650	18930	18930	18930	18930	0
381	20231115	135600	365645650	18930	18930	18930	18930	184
382	20231115	135500	362162530	18930	18930	18930	18930	19
383	20231115	135400	361802860	18930	18930	18930	18930	0
384	20231115	135300	361802860	18930	18930	18930	18930	20
385	20231115	135200	361424260	18940	18940	18940	18940	23
386	20231115	135100	360988640	18940	18940	18940	18940	0
387	20231115	135000	360988640	18940	18960	18960	18940	25
388	20231115	134900	360515040	18950	18940	18950	18940	25
389	20231115	134800	360041490	18940	18940	18940	18940	0
390	20231115	134700	360041490	18940	18940	18940	18940	19
391	20231115	134600	359681630	18940	18940	18940	18940	20
392	20231115	134500	359302830	18940	18940	18940	18940	117
393	20231115	134400	357086850	18950	18950	18950	18950	5
394	20231115	134300	356992100	18960	18960	18960	18960	0
395	20231115	134200	356992100	18960	18960	18960	18960	0
396	20231115	134100	356992100	18960	18960	18960	18960	3
397	20231115	134000	356935220	18950	18950	18950	18950	0
398	20231115	133900	356935220	18950	18950	18950	18950	0
399	20231115	133800	356935220	18950	18950	18950	18950	166
400	20231115	133700	353789520	18950	18950	18950	18950	10
401	20231115	133600	353600020	18960	18960	18960	18960	0
402	20231115	133500	353600020	18960	18960	18960	18960	11
403	20231115	133400	353391460	18970	18970	18970	18970	0
404	20231115	133300	353391460	18970	18970	18970	18970	1
405	20231115	133200	353372490	18970	18970	18970	18970	0
406	20231115	133100	353372490	18970	18970	18970	18970	0
407	20231115	133000	353372490	18970	18970	18970	18970	0
408	20231115	132900	353372490	18970	18970	18970	18970	0
409	20231115	132800	353372490	18970	18970	18970	18970	0
410	20231115	132700	353372490	18970	18970	18970	18970	0
411	20231115	132600	353372490	18970	18970	18970	18970	0
412	20231115	132500	353372490	18970	18960	18970	18960	116
413	20231115	132400	351171990	18970	18970	18970	18970	0
414	20231115	132300	351171990	18970	18970	18970	18970	0
415	20231115	132200	351171990	18970	18970	18970	18970	0
416	20231115	132100	351171990	18970	18970	18970	18970	0
417	20231115	132000	351171990	18970	18970	18970	18970	0
418	20231115	131900	351171990	18970	18970	18970	18970	2
419	20231115	131800	351134050	18970	18970	18970	18970	0
420	20231115	131700	351134050	18970	18970	18970	18970	0
421	20231115	131600	351134050	18970	18970	18970	18970	0
422	20231115	131500	351134050	18970	18970	18970	18970	0
423	20231115	131400	351134050	18970	18970	18970	18970	0
424	20231115	131300	351134050	18970	18970	18970	18970	0
425	20231115	131200	351134050	18970	18970	18970	18970	0
426	20231115	131100	351134050	18970	18970	18970	18970	0
427	20231115	131000	351134050	18970	18970	18970	18970	0
428	20231115	130900	351134050	18970	18960	18970	18960	23
429	20231115	130800	350697940	18950	18950	18950	18950	0
430	20231115	130700	350697940	18950	18950	18950	18950	0
431	20231115	130600	350697940	18950	18950	18950	18950	0
432	20231115	130500	350697940	18950	18950	18950	18950	0
433	20231115	130400	350697940	18950	18950	18950	18950	29
434	20231115	130300	350148390	18950	18950	18950	18950	0
435	20231115	130200	350148390	18950	18950	18950	18950	1
436	20231115	130100	350129440	18950	18950	18950	18950	0
437	20231115	130000	350129440	18950	18950	18950	18950	0
438	20231115	125900	350129440	18950	18950	18950	18950	1
439	20231115	125800	350110490	18960	18960	18960	18960	1
440	20231115	125700	350091530	18950	18950	18950	18950	0
441	20231115	125600	350091530	18950	18950	18950	18950	65
442	20231115	125500	348859780	18940	18940	18940	18940	111
443	20231115	125400	346757440	18910	18910	18910	18910	1
444	20231115	125300	346738530	18910	18910	18910	18910	0
445	20231115	125200	346738530	18910	18910	18910	18910	0
446	20231115	125100	346738530	18910	18910	18910	18910	0
447	20231115	125000	346738530	18910	18910	18910	18910	45
448	20231115	124900	345887580	18950	18950	18950	18950	0
449	20231115	124800	345887580	18950	18950	18950	18950	0
450	20231115	124700	345887580	18950	18930	18950	18930	600
451	20231115	124600	334519300	18930	18910	18930	18910	450
452	20231115	124500	326001500	18900	18900	18900	18900	0
453	20231115	124400	326001500	18900	18900	18900	18900	0
454	20231115	124300	326001500	18900	18900	18900	18900	0
455	20231115	124200	326001500	18900	18900	18910	18900	224
456	20231115	124100	321765960	18880	18880	18880	18880	0
457	20231115	124000	321765960	18880	18880	18880	18880	0
458	20231115	123900	321765960	18880	18880	18880	18880	0
459	20231115	123800	321765960	18880	18880	18880	18880	110
460	20231115	123700	319689160	18900	18900	18900	18900	0
461	20231115	123600	319689160	18900	18900	18900	18900	0
462	20231115	123500	319689160	18900	18900	18900	18900	65
463	20231115	123400	318460660	18900	18900	18900	18900	0
464	20231115	123300	318460660	18900	18900	18900	18900	0
465	20231115	123200	318460660	18900	18900	18900	18900	0
466	20231115	123100	318460660	18900	18900	18900	18900	0
467	20231115	123000	318460660	18900	18900	18900	18900	10
468	20231115	122900	318271660	18900	18900	18900	18900	0
469	20231115	122800	318271660	18900	18900	18900	18900	0
470	20231115	122700	318271660	18900	18900	18900	18900	0
471	20231115	122600	318271660	18900	18900	18900	18900	0
472	20231115	122500	318271660	18900	18900	18900	18900	0
473	20231115	122400	318271660	18900	18900	18900	18900	0
474	20231115	122300	318271660	18900	18900	18900	18900	3
475	20231115	122200	318214960	18900	18900	18900	18900	0
476	20231115	122100	318214960	18900	18900	18900	18900	0
477	20231115	122000	318214960	18900	18900	18900	18900	2
478	20231115	121900	318177160	18900	18910	18910	18900	3
479	20231115	121800	318120440	18910	18910	18910	18910	0
480	20231115	121700	318120440	18910	18910	18910	18910	0
481	20231115	121600	318120440	18910	18910	18910	18910	0
482	20231115	121500	318120440	18910	18910	18910	18910	0
483	20231115	121400	318120440	18910	18910	18910	18910	0
484	20231115	121300	318120440	18910	18910	18910	18910	0
485	20231115	121200	318120440	18910	18910	18910	18910	0
486	20231115	121100	318120440	18910	18910	18910	18910	0
487	20231115	121000	318120440	18910	18910	18910	18910	0
488	20231115	120900	318120440	18910	18910	18910	18910	0
489	20231115	120800	318120440	18910	18910	18910	18910	0
490	20231115	120700	318120440	18910	18910	18920	18910	54
491	20231115	120600	317099140	18900	18900	18900	18900	339
492	20231115	120500	310692040	18840	18840	18840	18840	0
493	20231115	120400	310692040	18840	18840	18840	18840	0
494	20231115	120300	310692040	18840	18840	18840	18840	0
495	20231115	120200	310692040	18840	18850	18850	18840	616
496	20231115	120100	299085940	18860	18860	18860	18860	10
497	20231115	120000	298897340	18860	18860	18860	18860	0
498	20231115	115900	298897340	18860	18860	18860	18860	215
499	20231115	115800	294842440	18870	18870	18870	18870	0
500	20231115	115700	294842440	18870	18870	18870	18870	238
501	20231115	115600	290351380	18880	18880	18880	18880	0
502	20231115	115500	290351380	18880	18880	18880	18880	0
503	20231115	115400	290351380	18880	18880	18880	18880	0
504	20231115	115300	290351380	18880	18880	18880	18880	0
505	20231115	115200	290351380	18880	18880	18880	18880	0
506	20231115	115100	290351380	18880	18880	18880	18880	0
507	20231115	115000	290351380	18880	18880	18880	18880	0
508	20231115	114900	290351380	18880	18880	18880	18880	253
509	20231115	114800	285574740	18880	18880	18880	18880	87
510	20231115	114700	283932180	18920	18920	18920	18920	1
511	20231115	114600	283913260	18890	18890	18890	18890	0
512	20231115	114500	283913260	18890	18890	18890	18890	0
513	20231115	114400	283913260	18890	18890	18890	18890	0
514	20231115	114300	283913260	18890	18890	18890	18890	0
515	20231115	114200	283913260	18890	18900	18900	18890	434
516	20231115	114100	275714890	18910	18920	18920	18910	43
517	20231115	114000	274901660	18920	18920	18920	18920	0
518	20231115	113900	274901660	18920	18920	18920	18920	0
519	20231115	113800	274901660	18920	18920	18920	18920	0
520	20231115	113700	274901660	18920	18920	18920	18920	0
521	20231115	113600	274901660	18920	18920	18920	18920	5
522	20231115	113500	274807060	18910	18910	18910	18910	0
523	20231115	113400	274807060	18910	18910	18910	18910	0
524	20231115	113300	274807060	18910	18910	18910	18910	0
525	20231115	113200	274807060	18910	18910	18910	18910	0
526	20231115	113100	274807060	18910	18910	18910	18910	0
527	20231115	113000	274807060	18910	18910	18910	18910	33
528	20231115	112900	274183030	18910	18910	18910	18910	0
529	20231115	112800	274183030	18910	18910	18910	18910	37
530	20231115	112700	273483360	18910	18910	18910	18910	1
531	20231115	112600	273464450	18910	18910	18910	18910	0
532	20231115	112500	273464450	18910	18910	18910	18910	0
533	20231115	112400	273464450	18910	18910	18910	18910	0
534	20231115	112300	273464450	18910	18910	18910	18910	0
535	20231115	112200	273464450	18910	18910	18910	18910	0
536	20231115	112100	273464450	18910	18910	18910	18910	0
537	20231115	112000	273464450	18910	18910	18910	18910	0
538	20231115	111900	273464450	18910	18910	18910	18910	0
539	20231115	111800	273464450	18910	18910	18910	18910	0
540	20231115	111700	273464450	18910	18910	18910	18910	0
541	20231115	111600	273464450	18910	18910	18910	18910	0
542	20231115	111500	273464450	18910	18910	18910	18910	0
543	20231115	111400	273464450	18910	18910	18910	18910	30
544	20231115	111300	272897150	18920	18920	18920	18920	0
545	20231115	111200	272897150	18920	18920	18920	18920	0
546	20231115	111100	272897150	18920	18920	18920	18920	0
547	20231115	111000	272897150	18920	18920	18920	18920	0
548	20231115	110900	272897150	18920	18920	18920	18920	0
549	20231115	110800	272897150	18920	18920	18920	18920	0
550	20231115	110700	272897150	18920	18920	18920	18920	0
551	20231115	110600	272897150	18920	18920	18920	18920	0
552	20231115	110500	272897150	18920	18920	18920	18920	0
553	20231115	110400	272897150	18920	18910	18920	18910	30
554	20231115	110300	272329720	18910	18910	18910	18910	0
555	20231115	110200	272329720	18910	18910	18910	18910	0
556	20231115	110100	272329720	18910	18910	18910	18910	0
557	20231115	110000	272329720	18910	18910	18910	18910	0
558	20231115	105900	272329720	18910	18900	18910	18900	10
559	20231115	105800	272140640	18910	18910	18910	18910	0
560	20231115	105700	272140640	18910	18910	18910	18910	0
561	20231115	105600	272140640	18910	18890	18910	18890	740
562	20231115	105500	258151590	18890	18890	18890	18890	206
563	20231115	105400	254260250	18890	18880	18890	18880	11
564	20231115	105300	254052470	18900	18900	18900	18900	0
565	20231115	105200	254052470	18900	18900	18900	18900	0
566	20231115	105100	254052470	18900	18900	18900	18900	0
567	20231115	105000	254052470	18900	18900	18900	18900	0
568	20231115	104900	254052470	18900	18900	18900	18900	0
569	20231115	104800	254052470	18900	18900	18900	18900	0
570	20231115	104700	254052470	18900	18900	18900	18900	0
571	20231115	104600	254052470	18900	18900	18900	18900	0
572	20231115	104500	254052470	18900	18900	18900	18900	0
573	20231115	104400	254052470	18900	18900	18900	18900	0
574	20231115	104300	254052470	18900	18900	18900	18900	2
575	20231115	104200	254014670	18820	18820	18820	18820	25
576	20231115	104100	253544170	18810	18810	18810	18810	0
577	20231115	104000	253544170	18810	18810	18810	18810	0
578	20231115	103900	253544170	18810	18810	18810	18810	0
579	20231115	103800	253544170	18810	18810	18810	18810	0
580	20231115	103700	253544170	18810	18810	18810	18810	0
581	20231115	103600	253544170	18810	18830	18830	18810	300
582	20231115	103500	247899170	18830	18830	18830	18830	0
583	20231115	103400	247899170	18830	18830	18830	18830	0
584	20231115	103300	247899170	18830	18830	18830	18830	0
585	20231115	103200	247899170	18830	18830	18830	18830	0
586	20231115	103100	247899170	18830	18830	18830	18830	22
587	20231115	103000	247484910	18810	18830	18830	18810	255
588	20231115	102900	242685490	18900	18900	18900	18900	0
589	20231115	102800	242685490	18900	18900	18900	18900	0
590	20231115	102700	242685490	18900	18900	18900	18900	0
591	20231115	102600	242685490	18900	18900	18900	18900	0
592	20231115	102500	242685490	18900	18900	18900	18900	0
593	20231115	102400	242685490	18900	18900	18900	18900	0
594	20231115	102300	242685490	18900	18870	18900	18870	500
595	20231115	102200	233244950	18820	18820	18820	18820	0
596	20231115	102100	233244950	18820	18820	18820	18820	0
597	20231115	102000	233244950	18820	18820	18820	18820	0
598	20231115	101900	233244950	18820	18820	18820	18820	15
599	20231115	101800	232962650	18880	18880	18880	18880	0
600	20231115	101700	232962650	18880	18880	18880	18880	0
601	20231115	101600	232962650	18880	18880	18880	18880	0
602	20231115	101500	232962650	18880	18880	18880	18880	0
603	20231115	101400	232962650	18880	18850	18880	18850	211
604	20231115	101300	228985240	18850	18850	18850	18850	0
605	20231115	101200	228985240	18850	18850	18850	18850	0
606	20231115	101100	228985240	18850	18850	18850	18850	0
607	20231115	101000	228985240	18850	18850	18850	18850	0
608	20231115	100900	228985240	18850	18850	18850	18850	0
609	20231115	100800	228985240	18850	18850	18850	18850	0
610	20231115	100700	228985240	18850	18850	18850	18850	0
611	20231115	100600	228985240	18850	18850	18850	18850	0
612	20231115	100500	228985240	18850	18850	18850	18850	5
613	20231115	100400	228890990	18810	18810	18810	18810	0
614	20231115	100300	228890990	18810	18810	18810	18810	0
615	20231115	100200	228890990	18810	18810	18810	18810	0
616	20231115	100100	228890990	18810	18810	18810	18810	0
617	20231115	100000	228890990	18810	18830	18850	18810	91
618	20231115	095900	227176960	18820	18820	18820	18820	81
619	20231115	095800	225652540	18820	18830	18830	18820	36
620	20231115	095700	224975000	18830	18830	18830	18830	14
621	20231115	095600	224711380	18830	18830	18830	18830	0
622	20231115	095500	224711380	18830	18860	18860	18830	153
623	20231115	095400	221828500	18860	18860	18860	18860	0
624	20231115	095300	221828500	18860	18860	18860	18860	18
625	20231115	095200	221489020	18870	18870	18870	18870	0
626	20231115	095100	221489020	18870	18870	18870	18870	23
627	20231115	095000	221055010	18870	18870	18870	18870	4
628	20231115	094900	220979530	18860	18860	18860	18860	9
629	20231115	094800	220809790	18860	18860	18860	18860	0
630	20231115	094700	220809790	18860	18840	18860	18840	31
631	20231115	094600	220225490	18840	18840	18840	18840	5
632	20231115	094500	220131290	18840	18840	18840	18840	5
633	20231115	094400	220037090	18840	18840	18840	18840	120
634	20231115	094300	217776290	18920	18920	18920	18920	0
635	20231115	094200	217776290	18920	18920	18920	18920	0
636	20231115	094100	217776290	18920	18920	18920	18920	0
637	20231115	094000	217776290	18920	18920	18920	18920	33
638	20231115	093900	217151930	18930	18880	18930	18880	61
639	20231115	093800	216000200	18930	18930	18930	18930	1
640	20231115	093700	215981270	18880	18880	18880	18880	50
641	20231115	093600	215037270	18940	18890	18940	18880	51
642	20231115	093500	214074050	18900	18900	18900	18900	0
643	20231115	093400	214074050	18900	18880	18900	18880	420
644	20231115	093300	206140520	18870	18870	18870	18870	0
645	20231115	093200	206140520	18870	18860	18870	18860	749
646	20231115	093100	192010500	18860	18840	18860	18840	130
647	20231115	093000	189559290	18790	18790	18790	18790	4
648	20231115	092900	189484130	18790	18790	18790	18790	5
649	20231115	092800	189390180	18800	18800	18800	18800	0
650	20231115	092700	189390180	18800	18800	18800	18790	37
651	20231115	092600	188694860	18850	18850	18850	18850	33
652	20231115	092500	188072810	18860	18860	18860	18860	0
653	20231115	092400	188072810	18860	18860	18860	18860	0
654	20231115	092300	188072810	18860	18860	18860	18860	0
655	20231115	092200	188072810	18860	18860	18860	18860	0
656	20231115	092100	188072810	18860	18860	18860	18860	0
657	20231115	092000	188072810	18860	18860	18860	18860	0
658	20231115	091900	188072810	18860	18860	18860	18850	164
659	20231115	091800	184979950	18860	18850	18860	18830	441
660	20231115	091700	176663720	18850	18810	18860	18800	333
661	20231115	091600	170389590	18710	18710	18710	18710	500
662	20231115	091500	161034590	18700	18720	18740	18700	58
663	20231115	091400	159949430	18720	18730	18730	18720	828
664	20231115	091300	144441670	18830	18740	18830	18740	557
665	20231115	091200	134001600	18820	18820	18820	18820	2
666	20231115	091100	133963960	18830	18830	18830	18830	0
667	20231115	091000	133963960	18830	18830	18830	18830	0
668	20231115	090900	133963960	18830	18830	18830	18830	5
669	20231115	090800	133869810	18850	18850	18850	18850	0
670	20231115	090700	133869810	18850	18850	18850	18850	0
671	20231115	090600	133869810	18850	18850	18850	18850	0
672	20231115	090500	133869810	18850	18850	18850	18850	1
673	20231115	090400	133850960	18710	18740	18850	18710	2185
674	20231115	090300	92957990	18740	18740	18740	18740	62
675	20231115	090200	91796110	18610	18660	18660	18610	805
676	20231115	090100	76783510	18670	18710	18840	18670	1457
677	20231115	090000	49563720	18700	18730	18740	18700	2647