KissMeData/126700/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201400	1392709910	19150	19150	19150	19150	3287
3	20231113	201300	1392709910	19150	19150	19150	19150	0
4	20231113	201200	1392709910	19150	19150	19150	19150	0
5	20231113	201100	1392709910	19150	19150	19150	19150	0
6	20231113	201000	1392709910	19150	19150	19150	19150	0
7	20231113	200900	1392709910	19150	19150	19150	19150	0
8	20231113	200800	1392709910	19150	19150	19150	19150	0
9	20231113	200700	1392709910	19150	19150	19150	19150	0
10	20231113	200600	1392709910	19150	19150	19150	19150	0
11	20231113	200500	1392709910	19150	19150	19150	19150	0
12	20231113	200400	1392709910	19150	19150	19150	19150	0
13	20231113	200300	1392709910	19150	19150	19150	19150	0
14	20231113	200200	1392709910	19150	19150	19150	19150	0
15	20231113	200100	1392709910	19150	19150	19150	19150	0
16	20231113	200000	1392709910	19150	19150	19150	19150	0
17	20231113	195900	1392709910	19150	19150	19150	19150	0
18	20231113	195800	1392709910	19150	19150	19150	19150	0
19	20231113	195700	1392709910	19150	19150	19150	19150	0
20	20231113	195600	1392709910	19150	19150	19150	19150	0
21	20231113	195500	1392709910	19150	19150	19150	19150	0
22	20231113	195400	1392709910	19150	19150	19150	19150	0
23	20231113	195300	1392709910	19150	19150	19150	19150	0
24	20231113	195200	1392709910	19150	19150	19150	19150	0
25	20231113	195100	1392709910	19150	19150	19150	19150	0
26	20231113	195000	1392709910	19150	19150	19150	19150	0
27	20231113	194900	1392709910	19150	19150	19150	19150	0
28	20231113	194800	1392709910	19150	19150	19150	19150	0
29	20231113	194700	1392709910	19150	19150	19150	19150	0
30	20231113	194600	1392709910	19150	19150	19150	19150	0
31	20231113	194500	1392709910	19150	19150	19150	19150	0
32	20231113	194400	1392709910	19150	19150	19150	19150	3287
33	20231113	194300	1392709910	19150	19150	19150	19150	0
34	20231113	194200	1392709910	19150	19150	19150	19150	0
35	20231113	194100	1392709910	19150	19150	19150	19150	0
36	20231113	194000	1392709910	19150	19150	19150	19150	0
37	20231113	193900	1392709910	19150	19150	19150	19150	0
38	20231113	193800	1392709910	19150	19150	19150	19150	0
39	20231113	193700	1392709910	19150	19150	19150	19150	0
40	20231113	193600	1392709910	19150	19150	19150	19150	0
41	20231113	193500	1392709910	19150	19150	19150	19150	0
42	20231113	193400	1392709910	19150	19150	19150	19150	0
43	20231113	193300	1392709910	19150	19150	19150	19150	0
44	20231113	193200	1392709910	19150	19150	19150	19150	0
45	20231113	193100	1392709910	19150	19150	19150	19150	0
46	20231113	193000	1392709910	19150	19150	19150	19150	0
47	20231113	192900	1392709910	19150	19150	19150	19150	0
48	20231113	192800	1392709910	19150	19150	19150	19150	0
49	20231113	192700	1392709910	19150	19150	19150	19150	0
50	20231113	192600	1392709910	19150	19150	19150	19150	0
51	20231113	192500	1392709910	19150	19150	19150	19150	0
52	20231113	192400	1392709910	19150	19150	19150	19150	0
53	20231113	192300	1392709910	19150	19150	19150	19150	0
54	20231113	192200	1392709910	19150	19150	19150	19150	0
55	20231113	192100	1392709910	19150	19150	19150	19150	0
56	20231113	192000	1392709910	19150	19150	19150	19150	0
57	20231113	191900	1392709910	19150	19150	19150	19150	0
58	20231113	191800	1392709910	19150	19150	19150	19150	0
59	20231113	191700	1392709910	19150	19150	19150	19150	0
60	20231113	191600	1392709910	19150	19150	19150	19150	0
61	20231113	191500	1392709910	19150	19150	19150	19150	0
62	20231113	191400	1392709910	19150	19150	19150	19150	3287
63	20231113	191300	1392709910	19150	19150	19150	19150	0
64	20231113	191200	1392709910	19150	19150	19150	19150	0
65	20231113	191100	1392709910	19150	19150	19150	19150	0
66	20231113	191000	1392709910	19150	19150	19150	19150	0
67	20231113	190900	1392709910	19150	19150	19150	19150	0
68	20231113	190800	1392709910	19150	19150	19150	19150	0
69	20231113	190700	1392709910	19150	19150	19150	19150	0
70	20231113	190600	1392709910	19150	19150	19150	19150	0
71	20231113	190500	1392709910	19150	19150	19150	19150	0
72	20231113	190400	1392709910	19150	19150	19150	19150	0
73	20231113	190300	1392709910	19150	19150	19150	19150	0
74	20231113	190200	1392709910	19150	19150	19150	19150	0
75	20231113	190100	1392709910	19150	19150	19150	19150	0
76	20231113	190000	1392709910	19150	19150	19150	19150	0
77	20231113	185900	1392709910	19150	19150	19150	19150	0
78	20231113	185800	1392709910	19150	19150	19150	19150	0
79	20231113	185700	1392709910	19150	19150	19150	19150	0
80	20231113	185600	1392709910	19150	19150	19150	19150	0
81	20231113	185500	1392709910	19150	19150	19150	19150	0
82	20231113	185400	1392709910	19150	19150	19150	19150	0
83	20231113	185300	1392709910	19150	19150	19150	19150	0
84	20231113	185200	1392709910	19150	19150	19150	19150	0
85	20231113	185100	1392709910	19150	19150	19150	19150	0
86	20231113	185000	1392709910	19150	19150	19150	19150	0
87	20231113	184900	1392709910	19150	19150	19150	19150	0
88	20231113	184800	1392709910	19150	19150	19150	19150	0
89	20231113	184700	1392709910	19150	19150	19150	19150	0
90	20231113	184600	1392709910	19150	19150	19150	19150	0
91	20231113	184500	1392709910	19150	19150	19150	19150	0
92	20231113	184400	1392709910	19150	19150	19150	19150	3287
93	20231113	184300	1392709910	19150	19150	19150	19150	0
94	20231113	184200	1392709910	19150	19150	19150	19150	0
95	20231113	184100	1392709910	19150	19150	19150	19150	0
96	20231113	184000	1392709910	19150	19150	19150	19150	0
97	20231113	183900	1392709910	19150	19150	19150	19150	0
98	20231113	183800	1392709910	19150	19150	19150	19150	0
99	20231113	183700	1392709910	19150	19150	19150	19150	0
100	20231113	183600	1392709910	19150	19150	19150	19150	0
101	20231113	183500	1392709910	19150	19150	19150	19150	0
102	20231113	183400	1392709910	19150	19150	19150	19150	0
103	20231113	183300	1392709910	19150	19150	19150	19150	0
104	20231113	183200	1392709910	19150	19150	19150	19150	0
105	20231113	183100	1392709910	19150	19150	19150	19150	0
106	20231113	183000	1392709910	19150	19150	19150	19150	0
107	20231113	182900	1392709910	19150	19150	19150	19150	0
108	20231113	182800	1392709910	19150	19150	19150	19150	0
109	20231113	182700	1392709910	19150	19150	19150	19150	0
110	20231113	182600	1392709910	19150	19150	19150	19150	0
111	20231113	182500	1392709910	19150	19150	19150	19150	0
112	20231113	182400	1392709910	19150	19150	19150	19150	0
113	20231113	182300	1392709910	19150	19150	19150	19150	0
114	20231113	182200	1392709910	19150	19150	19150	19150	0
115	20231113	182100	1392709910	19150	19150	19150	19150	0
116	20231113	182000	1392709910	19150	19150	19150	19150	0
117	20231113	181900	1392709910	19150	19150	19150	19150	0
118	20231113	181800	1392709910	19150	19150	19150	19150	0
119	20231113	181700	1392709910	19150	19150	19150	19150	0
120	20231113	181600	1392709910	19150	19150	19150	19150	0
121	20231113	181500	1392709910	19150	19150	19150	19150	0
122	20231113	181400	1392709910	19150	19150	19150	19150	3287
123	20231113	181300	1392709910	19150	19150	19150	19150	0
124	20231113	181200	1392709910	19150	19150	19150	19150	0
125	20231113	181100	1392709910	19150	19150	19150	19150	0
126	20231113	181000	1392709910	19150	19150	19150	19150	0
127	20231113	180900	1392709910	19150	19150	19150	19150	0
128	20231113	180800	1392709910	19150	19150	19150	19150	0
129	20231113	180700	1392709910	19150	19150	19150	19150	0
130	20231113	180600	1392709910	19150	19150	19150	19150	0
131	20231113	180500	1392709910	19150	19150	19150	19150	0
132	20231113	180400	1392709910	19150	19150	19150	19150	0
133	20231113	180300	1392709910	19150	19150	19150	19150	0
134	20231113	180200	1392709910	19150	19150	19150	19150	0
135	20231113	180100	1392709910	19150	19150	19150	19150	0
136	20231113	180000	1392709910	19150	19150	19150	19150	0
137	20231113	175900	1392709910	19150	19150	19150	19150	0
138	20231113	175800	1392709910	19150	19150	19150	19150	0
139	20231113	175700	1392709910	19150	19150	19150	19150	0
140	20231113	175600	1392709910	19150	19150	19150	19150	0
141	20231113	175500	1392709910	19150	19150	19150	19150	0
142	20231113	175400	1392709910	19150	19150	19150	19150	0
143	20231113	175300	1392709910	19150	19150	19150	19150	0
144	20231113	175200	1392709910	19150	19150	19150	19150	0
145	20231113	175100	1392709910	19150	19150	19150	19150	0
146	20231113	175000	1392709910	19150	19150	19150	19150	0
147	20231113	174900	1392709910	19150	19150	19150	19150	0
148	20231113	174800	1392709910	19150	19150	19150	19150	0
149	20231113	174700	1392709910	19150	19150	19150	19150	0
150	20231113	174600	1392709910	19150	19150	19150	19150	0
151	20231113	174500	1392709910	19150	19150	19150	19150	0
152	20231113	174400	1392709910	19150	19150	19150	19150	3287
153	20231113	174300	1392709910	19150	19150	19150	19150	0
154	20231113	174200	1392709910	19150	19150	19150	19150	0
155	20231113	174100	1392709910	19150	19150	19150	19150	0
156	20231113	174000	1392709910	19150	19150	19150	19150	0
157	20231113	173900	1392709910	19150	19150	19150	19150	0
158	20231113	173800	1392709910	19150	19150	19150	19150	0
159	20231113	173700	1392709910	19150	19150	19150	19150	0
160	20231113	173600	1392709910	19150	19150	19150	19150	0
161	20231113	173500	1392709910	19150	19150	19150	19150	0
162	20231113	173400	1392709910	19150	19150	19150	19150	0
163	20231113	173300	1392709910	19150	19150	19150	19150	0
164	20231113	173200	1392709910	19150	19150	19150	19150	0
165	20231113	173100	1392709910	19150	19150	19150	19150	0
166	20231113	173000	1392709910	19150	19150	19150	19150	0
167	20231113	172900	1392709910	19150	19150	19150	19150	0
168	20231113	172800	1392709910	19150	19150	19150	19150	0
169	20231113	172700	1392709910	19150	19150	19150	19150	0
170	20231113	172600	1392709910	19150	19150	19150	19150	0
171	20231113	172500	1392709910	19150	19150	19150	19150	0
172	20231113	172400	1392709910	19150	19150	19150	19150	0
173	20231113	172300	1392709910	19150	19150	19150	19150	0
174	20231113	172200	1392709910	19150	19150	19150	19150	0
175	20231113	172100	1392709910	19150	19150	19150	19150	0
176	20231113	172000	1392709910	19150	19150	19150	19150	0
177	20231113	171900	1392709910	19150	19150	19150	19150	0
178	20231113	171800	1392709910	19150	19150	19150	19150	0
179	20231113	171700	1392709910	19150	19150	19150	19150	0
180	20231113	171600	1392709910	19150	19150	19150	19150	0
181	20231113	171500	1392709910	19150	19150	19150	19150	0
182	20231113	171400	1392709910	19150	19150	19150	19150	3287
183	20231113	171300	1392709910	19150	19150	19150	19150	0
184	20231113	171200	1392709910	19150	19150	19150	19150	0
185	20231113	171100	1392709910	19150	19150	19150	19150	0
186	20231113	171000	1392709910	19150	19150	19150	19150	0
187	20231113	170900	1392709910	19150	19150	19150	19150	0
188	20231113	170800	1392709910	19150	19150	19150	19150	0
189	20231113	170700	1392709910	19150	19150	19150	19150	0
190	20231113	170600	1392709910	19150	19150	19150	19150	0
191	20231113	170500	1392709910	19150	19150	19150	19150	0
192	20231113	170400	1392709910	19150	19150	19150	19150	0
193	20231113	170300	1392709910	19150	19150	19150	19150	0
194	20231113	170200	1392709910	19150	19150	19150	19150	0
195	20231113	170100	1392709910	19150	19150	19150	19150	0
196	20231113	170000	1392709910	19150	19150	19150	19150	0
197	20231113	165900	1392709910	19150	19150	19150	19150	0
198	20231113	165800	1392709910	19150	19150	19150	19150	0
199	20231113	165700	1392709910	19150	19150	19150	19150	0
200	20231113	165600	1392709910	19150	19150	19150	19150	0
201	20231113	165500	1392709910	19150	19150	19150	19150	0
202	20231113	165400	1392709910	19150	19150	19150	19150	0
203	20231113	165300	1392709910	19150	19150	19150	19150	0
204	20231113	165200	1392709910	19150	19150	19150	19150	0
205	20231113	165100	1392709910	19150	19150	19150	19150	0
206	20231113	165000	1392709910	19150	19150	19150	19150	0
207	20231113	164900	1392709910	19150	19150	19150	19150	0
208	20231113	164800	1392709910	19150	19150	19150	19150	0
209	20231113	164700	1392709910	19150	19150	19150	19150	0
210	20231113	164600	1392709910	19150	19150	19150	19150	0
211	20231113	164500	1392709910	19150	19150	19150	19150	0
212	20231113	164400	1392709910	19150	19150	19150	19150	3287
213	20231113	164300	1392709910	19150	19150	19150	19150	0
214	20231113	164200	1392709910	19150	19150	19150	19150	0
215	20231113	164100	1392709910	19150	19150	19150	19150	0
216	20231113	164000	1392709910	19150	19150	19150	19150	0
217	20231113	163900	1392709910	19150	19150	19150	19150	0
218	20231113	163800	1392709910	19150	19150	19150	19150	0
219	20231113	163700	1392709910	19150	19150	19150	19150	0
220	20231113	163600	1392709910	19150	19150	19150	19150	0
221	20231113	163500	1392709910	19150	19150	19150	19150	0
222	20231113	163400	1392709910	19150	19150	19150	19150	0
223	20231113	163300	1392709910	19150	19150	19150	19150	0
224	20231113	163200	1392709910	19150	19150	19150	19150	0
225	20231113	163100	1392709910	19150	19150	19150	19150	0
226	20231113	163000	1392709910	19150	19150	19150	19150	0
227	20231113	162900	1392709910	19150	19150	19150	19150	0
228	20231113	162800	1392709910	19150	19150	19150	19150	0
229	20231113	162700	1392709910	19150	19150	19150	19150	0
230	20231113	162600	1392709910	19150	19150	19150	19150	0
231	20231113	162500	1392709910	19150	19150	19150	19150	0
232	20231113	162400	1392709910	19150	19150	19150	19150	0
233	20231113	162300	1392709910	19150	19150	19150	19150	0
234	20231113	162200	1392709910	19150	19150	19150	19150	0
235	20231113	162100	1392709910	19150	19150	19150	19150	0
236	20231113	162000	1392709910	19150	19150	19150	19150	0
237	20231113	161900	1392709910	19150	19150	19150	19150	0
238	20231113	161800	1392709910	19150	19150	19150	19150	0
239	20231113	161700	1392709910	19150	19150	19150	19150	0
240	20231113	161600	1392709910	19150	19150	19150	19150	0
241	20231113	161500	1392709910	19150	19150	19150	19150	0
242	20231113	161400	1392709910	19150	19150	19150	19150	3287
243	20231113	161300	1392709910	19150	19150	19150	19150	0
244	20231113	161200	1392709910	19150	19150	19150	19150	0
245	20231113	161100	1392709910	19150	19150	19150	19150	0
246	20231113	161000	1392709910	19150	19150	19150	19150	0
247	20231113	160900	1392709910	19150	19150	19150	19150	0
248	20231113	160800	1392709910	19150	19150	19150	19150	0
249	20231113	160700	1392709910	19150	19150	19150	19150	0
250	20231113	160600	1392709910	19150	19150	19150	19150	0
251	20231113	160500	1392709910	19150	19150	19150	19150	0
252	20231113	160400	1392709910	19150	19150	19150	19150	0
253	20231113	160300	1392709910	19150	19150	19150	19150	0
254	20231113	160200	1392709910	19150	19150	19150	19150	0
255	20231113	160100	1392709910	19150	19150	19150	19150	0
256	20231113	160000	1392709910	19150	19150	19150	19150	0
257	20231113	155900	1392709910	19150	19150	19150	19150	0
258	20231113	155800	1392709910	19150	19150	19150	19150	0
259	20231113	155700	1392709910	19150	19150	19150	19150	0
260	20231113	155600	1392709910	19150	19150	19150	19150	0
261	20231113	155500	1392709910	19150	19150	19150	19150	0
262	20231113	155400	1392709910	19150	19150	19150	19150	0
263	20231113	155300	1392709910	19150	19150	19150	19150	0
264	20231113	155200	1392709910	19150	19150	19150	19150	0
265	20231113	155100	1392709910	19150	19150	19150	19150	0
266	20231113	155000	1392709910	19150	19150	19150	19150	0
267	20231113	154900	1392709910	19150	19150	19150	19150	0
268	20231113	154800	1392709910	19150	19150	19150	19150	0
269	20231113	154700	1392709910	19150	19150	19150	19150	0
270	20231113	154600	1392709910	19150	19150	19150	19150	0
271	20231113	154500	1392709910	19150	19150	19150	19150	0
272	20231113	154400	1392709910	19150	19150	19150	19150	3287
273	20231113	154300	1392709910	19150	19150	19150	19150	0
274	20231113	154200	1392709910	19150	19150	19150	19150	0
275	20231113	154100	1392709910	19150	19150	19150	19150	0
276	20231113	154000	1392709910	19150	19150	19150	19150	0
277	20231113	153900	1392709910	19150	19150	19150	19150	0
278	20231113	153800	1392709910	19150	19150	19150	19150	0
279	20231113	153700	1392709910	19150	19150	19150	19150	0
280	20231113	153600	1392709910	19150	19150	19150	19150	0
281	20231113	153500	1392709910	19150	19150	19150	19150	0
282	20231113	153400	1392709910	19150	19150	19150	19150	0
283	20231113	153300	1392709910	19150	19150	19150	19150	0
284	20231113	153200	1392709910	19150	19150	19150	19150	0
285	20231113	153100	1392709910	19150	19150	19150	19150	0
286	20231113	153000	1392709910	19150	19150	19150	19150	3287
287	20231113	152900	1329763860	19180	19180	19180	19180	0
288	20231113	152800	1329763860	19180	19180	19180	19180	0
289	20231113	152700	1329763860	19180	19180	19180	19180	0
290	20231113	152600	1329763860	19180	19180	19180	19180	0
291	20231113	152500	1329763860	19180	19180	19180	19180	0
292	20231113	152400	1329763860	19180	19180	19180	19180	0
293	20231113	152300	1329763860	19180	19180	19180	19180	0
294	20231113	152200	1329763860	19180	19180	19180	19180	0
295	20231113	152100	1329763860	19180	19180	19180	19180	0
296	20231113	152000	1329763860	19180	19180	19180	19180	0
297	20231113	151900	1329763860	19180	19210	19210	19180	32
298	20231113	151800	1329149520	19220	19180	19220	19180	98
299	20231113	151700	1327266090	19180	19190	19210	19180	259
300	20231113	151600	1322292350	19190	19180	19190	19180	11
301	20231113	151500	1322081320	19200	19180	19200	19180	112
302	20231113	151400	1319931010	19180	19180	19200	19180	50
303	20231113	151300	1318971180	19180	19210	19220	19180	268
304	20231113	151200	1313822000	19210	19210	19210	19210	7
305	20231113	151100	1313687530	19190	19210	19210	19190	45
306	20231113	151000	1312823140	19220	19210	19220	19160	1626
307	20231113	150900	1281650720	19210	19210	19210	19180	34
308	20231113	150800	1280997700	19210	19210	19210	19180	45
309	20231113	150700	1280133280	19170	19220	19220	19170	116
310	20231113	150600	1277908120	19220	19230	19230	19220	178
311	20231113	150500	1274486480	19230	19230	19230	19230	0
312	20231113	150400	1274486480	19230	19220	19230	19220	37
313	20231113	150300	1273774980	19220	19230	19230	19220	177
314	20231113	150200	1270371410	19230	19220	19230	19220	9
315	20231113	150100	1270198360	19230	19220	19230	19220	34
316	20231113	150000	1269544640	19230	19180	19230	19180	137
317	20231113	145900	1266911350	19170	19200	19200	19170	61
318	20231113	145800	1265741430	19210	19200	19220	19200	55
319	20231113	145700	1264685250	19200	19200	19200	19200	14
320	20231113	145600	1264416450	19210	19220	19220	19200	166
321	20231113	145500	1261227890	19220	19220	19220	19220	38
322	20231113	145400	1260497530	19220	19220	19230	19220	41
323	20231113	145300	1259709240	19230	19240	19240	19230	123
324	20231113	145200	1257342790	19230	19220	19230	19220	44
325	20231113	145100	1256496830	19200	19210	19220	19200	47
326	20231113	145000	1255593760	19220	19200	19230	19200	130
327	20231113	144900	1253097020	19190	19210	19210	19190	353
328	20231113	144800	1246320650	19210	19210	19220	19210	47
329	20231113	144700	1245417710	19240	19210	19240	19210	102
330	20231113	144600	1243456930	19220	19220	19220	19220	139
331	20231113	144500	1240785350	19210	19230	19240	19210	416
332	20231113	144400	1232788000	19240	19220	19240	19220	202
333	20231113	144300	1228903600	19230	19210	19230	19210	226
334	20231113	144200	1224560630	19210	19210	19220	19210	58
335	20231113	144100	1223446150	19220	19220	19220	19220	67
336	20231113	144000	1222158410	19220	19220	19220	19220	136
337	20231113	143900	1219544490	19220	19220	19220	19220	51
338	20231113	143800	1218564270	19220	19220	19220	19220	7
339	20231113	143700	1218429730	19230	19230	19230	19230	36
340	20231113	143600	1217737450	19240	19210	19240	19200	116
341	20231113	143500	1215509650	19210	19210	19210	19200	45
342	20231113	143400	1214645380	19210	19230	19230	19210	55
343	20231113	143300	1213587910	19220	19210	19230	19210	135
344	20231113	143200	1210993300	19200	19200	19200	19200	23
345	20231113	143100	1210551700	19210	19200	19210	19200	50
346	20231113	143000	1209591390	19210	19210	19210	19210	140
347	20231113	142900	1206901990	19210	19220	19220	19210	98
348	20231113	142800	1205019170	19220	19220	19220	19220	35
349	20231113	142700	1204346470	19210	19220	19220	19210	66
350	20231113	142600	1203078370	19220	19230	19230	19200	69
351	20231113	142500	1201752270	19230	19230	19230	19230	29
352	20231113	142400	1201194600	19230	19240	19250	19230	36
353	20231113	142300	1200501930	19250	19200	19250	19200	2305
354	20231113	142200	1156215920	19200	19200	19200	19190	91
355	20231113	142100	1154469520	19190	19200	19200	19190	19
356	20231113	142000	1154104870	19190	19200	19200	19190	69
357	20231113	141900	1152780260	19190	19190	19190	19190	38
358	20231113	141800	1152051040	19190	19200	19200	19190	31
359	20231113	141700	1151455960	19190	19200	19200	19190	42
360	20231113	141600	1150649750	19200	19200	19200	19200	112
361	20231113	141500	1148499350	19190	19170	19190	19170	56
362	20231113	141400	1147425200	19180	19180	19180	19180	12
363	20231113	141300	1147195040	19170	19180	19180	19170	142
364	20231113	141200	1144471680	19190	19180	19190	19180	51
365	20231113	141100	1143493340	19170	19170	19170	19170	7
366	20231113	141000	1143359150	19180	19190	19190	19180	128
367	20231113	140900	1140903590	19180	19180	19180	19170	114
368	20231113	140800	1138717670	19190	19200	19200	19190	305
369	20231113	140700	1132864660	19190	19200	19200	19190	63
370	20231113	140600	1131655230	19190	19190	19200	19190	147
371	20231113	140500	1128833040	19190	19200	19200	19190	243
372	20231113	140400	1124169580	19200	19190	19200	19190	227
373	20231113	140300	1119813200	19190	19200	19200	19180	189
374	20231113	140200	1116185570	19190	19200	19200	19190	127
375	20231113	140100	1113747980	19200	19200	19200	19200	8
376	20231113	140000	1113594380	19200	19200	19210	19200	86
377	20231113	135900	1111942940	19200	19200	19210	19190	76
378	20231113	135800	1110483990	19210	19200	19210	19200	35
379	20231113	135700	1109811940	19200	19210	19210	19200	16
380	20231113	135600	1109504670	19210	19180	19210	19180	168
381	20231113	135500	1106280060	19190	19190	19190	19190	33
382	20231113	135400	1105646790	19190	19190	19190	19190	12
383	20231113	135300	1105416510	19210	19200	19210	19190	161
384	20231113	135200	1102324940	19180	19200	19210	19180	159
385	20231113	135100	1099274030	19210	19230	19230	19200	119
386	20231113	135000	1096988360	19210	19230	19230	19210	38
387	20231113	134900	1096257780	19200	19210	19210	19200	62
388	20231113	134800	1095067320	19220	19210	19230	19210	51
389	20231113	134700	1094087050	19220	19210	19220	19210	26
390	20231113	134600	1093587580	19210	19210	19210	19190	29
391	20231113	134500	1093030750	19200	19210	19210	19200	43
392	20231113	134400	1092204910	19200	19210	19210	19200	67
393	20231113	134300	1090918500	19210	19210	19220	19200	164
394	20231113	134200	1087767670	19180	19200	19200	19180	194
395	20231113	134100	1084046510	19200	19190	19200	19190	48
396	20231113	134000	1083125070	19200	19180	19200	19180	71
397	20231113	133900	1081762910	19200	19180	19200	19180	565
398	20231113	133800	1070923380	19190	19210	19230	19190	254
399	20231113	133700	1066045740	19220	19220	19220	19220	27
400	20231113	133600	1065526800	19220	19230	19240	19220	146
401	20231113	133500	1062719010	19220	19220	19230	19220	31
402	20231113	133400	1062123000	19240	19240	19240	19220	52
403	20231113	133300	1061122960	19240	19220	19250	19220	16
404	20231113	133200	1060815220	19210	19210	19230	19210	43
405	20231113	133100	1059988810	19220	19240	19240	19210	39
406	20231113	133000	1059238740	19240	19230	19240	19230	20
407	20231113	132900	1058854120	19240	19200	19240	19180	334
408	20231113	132800	1052439980	19210	19230	19230	19210	39
409	20231113	132700	1051690260	19200	19220	19230	19200	1048
410	20231113	132600	1031537840	19220	19210	19230	19210	137
411	20231113	132500	1028905530	19200	19200	19200	19200	21
412	20231113	132400	1028502330	19200	19210	19210	19200	103
413	20231113	132300	1026524220	19210	19230	19230	19210	29
414	20231113	132200	1025966650	19200	19200	19200	19200	73
415	20231113	132100	1024565050	19200	19210	19230	19200	165
416	20231113	132000	1021393770	19220	19220	19220	19220	13
417	20231113	131900	1021143910	19220	19200	19220	19190	69
418	20231113	131800	1019818750	19200	19210	19210	19200	13
419	20231113	131700	1019569040	19200	19200	19200	19190	53
420	20231113	131600	1018551650	19200	19200	19200	19190	196
421	20231113	131500	1014788600	19200	19210	19210	19200	15
422	20231113	131400	1014500550	19210	19200	19210	19200	28
423	20231113	131300	1013962840	19200	19210	19210	19200	94
424	20231113	131200	1012157740	19200	19190	19200	19190	85
425	20231113	131100	1010525840	19200	19200	19200	19190	72
426	20231113	131000	1009143600	19190	19210	19210	19190	10
427	20231113	130900	1008951560	19220	19200	19220	19200	136
428	20231113	130800	1006338020	19200	19220	19220	19200	50
429	20231113	130700	1005377450	19220	19210	19220	19210	24
430	20231113	130600	1004916370	19210	19200	19220	19200	133
431	20231113	130500	1002360320	19200	19210	19210	19200	31
432	20231113	130400	1001764920	19190	19190	19190	19190	113
433	20231113	130300	999596450	19190	19220	19220	19190	239
434	20231113	130200	995009250	19220	19210	19220	19210	146
435	20231113	130100	992203210	19220	19230	19230	19220	14
436	20231113	130000	991934090	19230	19220	19230	19220	78
437	20231113	125900	990434480	19230	19210	19230	19210	143
438	20231113	125800	987684730	19230	19230	19230	19230	5
439	20231113	125700	987588580	19240	19250	19250	19240	53
440	20231113	125600	986568400	19250	19240	19250	19190	138
441	20231113	125500	983912930	19250	19260	19260	19240	114
442	20231113	125400	981718710	19240	19240	19240	19240	36
443	20231113	125300	981026070	19240	19250	19250	19240	19
444	20231113	125200	980660470	19260	19260	19260	19250	173
445	20231113	125100	977328770	19260	19260	19260	19260	3
446	20231113	125000	977270990	19270	19260	19270	19260	25
447	20231113	124900	976789260	19260	19260	19270	19260	169
448	20231113	124800	973533010	19260	19270	19270	19260	19
449	20231113	124700	973167010	19260	19270	19270	19260	31
450	20231113	124600	972569880	19270	19260	19270	19250	155
451	20231113	124500	969584650	19260	19260	19260	19260	27
452	20231113	124400	969064630	19260	19250	19260	19250	20
453	20231113	124300	968679550	19260	19270	19270	19260	113
454	20231113	124200	966503090	19260	19270	19270	19260	63
455	20231113	124100	965289480	19270	19260	19270	19260	26
456	20231113	124000	964788680	19250	19260	19270	19250	132
457	20231113	123900	962245120	19260	19260	19260	19250	192
458	20231113	123800	958547970	19260	19270	19270	19260	56
459	20231113	123700	957469030	19270	19270	19280	19270	122
460	20231113	123600	955117850	19280	19270	19280	19270	42
461	20231113	123500	954308280	19270	19250	19270	19250	257
462	20231113	123400	949360500	19250	19250	19250	19250	4
463	20231113	123300	949283500	19250	19250	19250	19230	84
464	20231113	123200	947667120	19250	19240	19250	19240	147
465	20231113	123100	944837630	19240	19240	19250	19180	1352
466	20231113	123000	918889200	19250	19250	19250	19240	70
467	20231113	122900	917541900	19250	19250	19250	19250	124
468	20231113	122800	915154900	19250	19240	19250	19240	107
469	20231113	122700	913095780	19250	19250	19250	19250	106
470	20231113	122600	911055280	19250	19250	19250	19250	12
471	20231113	122500	910824280	19250	19250	19250	19240	179
472	20231113	122400	907378700	19240	19250	19250	19240	126
473	20231113	122300	904953360	19250	19240	19250	19240	160
474	20231113	122200	901873720	19240	19240	19250	19240	57
475	20231113	122100	900776720	19240	19240	19250	19220	57
476	20231113	122000	899680200	19250	19250	19250	19240	58
477	20231113	121900	898563860	19250	19240	19250	19240	125
478	20231113	121800	896158780	19230	19210	19230	19210	37
479	20231113	121700	895447670	19230	19230	19230	19220	33
480	20231113	121600	894813180	19240	19220	19240	19220	27
481	20231113	121500	894293780	19230	19210	19230	19210	132
482	20231113	121400	891755740	19200	19210	19210	19190	46
483	20231113	121300	890872640	19210	19200	19210	19200	40
484	20231113	121200	890104530	19210	19200	19210	19200	136
485	20231113	121100	887492120	19200	19200	19200	19200	23
486	20231113	121000	887050520	19190	19190	19190	19180	393
487	20231113	120900	879512420	19180	19190	19190	19180	136
488	20231113	120800	876902590	19190	19190	19190	19190	37
489	20231113	120700	876192560	19210	19210	19210	19210	15
490	20231113	120600	875904410	19250	19250	19250	19250	44
491	20231113	120500	875057410	19260	19260	19260	19260	112
492	20231113	120400	872900290	19260	19190	19260	19180	563
493	20231113	120300	862094630	19190	19210	19210	19190	125
494	20231113	120200	859694870	19230	19220	19230	19220	117
495	20231113	120100	857445000	19230	19230	19230	19210	63
496	20231113	120000	856234040	19270	19270	19270	19270	0
497	20231113	115900	856234040	19270	19260	19270	19200	313
498	20231113	115800	850215670	19260	19210	19270	19210	84
499	20231113	115700	848599700	19200	19270	19270	19200	64
500	20231113	115600	847367640	19290	19230	19290	19230	46
501	20231113	115500	846481570	19200	19220	19240	19200	152
502	20231113	115400	843558450	19240	19210	19240	19200	124
503	20231113	115300	841176630	19240	19260	19260	19230	192
504	20231113	115200	837482190	19290	19290	19290	19260	129
505	20231113	115100	834993960	19290	19290	19290	19290	24
506	20231113	115000	834531000	19290	19280	19290	19260	62
507	20231113	114900	833335700	19300	19290	19300	19290	63
508	20231113	114800	832120420	19290	19260	19300	19260	125
509	20231113	114700	829709900	19260	19270	19270	19260	17
510	20231113	114600	829382370	19280	19290	19290	19280	40
511	20231113	114500	828610940	19280	19280	19280	19280	134
512	20231113	114400	826027420	19290	19260	19290	19260	29
513	20231113	114300	825468160	19290	19290	19290	19290	0
514	20231113	114200	825468160	19290	19310	19310	19240	240
515	20231113	114100	820837430	19310	19310	19310	19310	23
516	20231113	114000	820393300	19290	19310	19310	19290	83
517	20231113	113900	818790750	19310	19310	19310	19310	29
518	20231113	113800	818230760	19290	19340	19340	19290	326
519	20231113	113700	811935300	19320	19320	19350	19320	90
520	20231113	113600	810195030	19320	19350	19350	19320	98
521	20231113	113500	808300850	19340	19340	19350	19340	147
522	20231113	113400	805456710	19340	19340	19350	19340	77
523	20231113	113300	803967220	19350	19350	19350	19350	7
524	20231113	113200	803831770	19340	19340	19350	19340	129
525	20231113	113100	801336560	19330	19340	19340	19320	52
526	20231113	113000	800331110	19320	19340	19340	19320	24
527	20231113	112900	799867240	19340	19330	19340	19330	49
528	20231113	112800	798919950	19320	19320	19320	19320	45
529	20231113	112700	798050550	19330	19340	19340	19330	32
530	20231113	112600	797431760	19340	19330	19340	19330	30
531	20231113	112500	796851730	19340	19350	19350	19340	141
532	20231113	112400	794124750	19350	19360	19360	19350	36
533	20231113	112300	793427910	19340	19340	19340	19330	53
534	20231113	112200	792403100	19340	19360	19360	19340	139
535	20231113	112100	789712100	19340	19340	19340	19330	100
536	20231113	112000	787778280	19360	19360	19370	19360	39
537	20231113	111900	787023230	19370	19370	19380	19370	29
538	20231113	111800	786461480	19340	19340	19340	19330	90
539	20231113	111700	784720890	19360	19380	19380	19360	82
540	20231113	111600	783132490	19370	19380	19380	19370	10
541	20231113	111500	782938740	19380	19370	19380	19370	116
542	20231113	111400	780691340	19370	19360	19370	19360	21
543	20231113	111300	780284740	19340	19350	19350	19340	279
544	20231113	111200	774888650	19350	19340	19360	19340	77
545	20231113	111100	773398930	19330	19350	19350	19330	90
546	20231113	111000	771658490	19350	19360	19360	19350	138
547	20231113	110900	768987980	19350	19350	19350	19350	412
548	20231113	110800	761015780	19320	19300	19320	19300	1575
549	20231113	110700	730600340	19300	19300	19300	19240	161
550	20231113	110600	727495660	19300	19300	19300	19300	0
551	20231113	110500	727495660	19300	19290	19300	19290	165
552	20231113	110400	724312570	19310	19310	19310	19310	0
553	20231113	110300	724312570	19310	19300	19310	19200	261
554	20231113	110200	719287840	19320	19330	19330	19320	91
555	20231113	110100	717529120	19330	19290	19330	19290	324
556	20231113	110000	711266640	19330	19330	19330	19330	30
557	20231113	105900	710686740	19340	19330	19340	19330	28
558	20231113	105800	710145420	19340	19300	19340	19250	150
559	20231113	105700	707246660	19300	19330	19340	19300	67
560	20231113	105600	705952280	19280	19290	19340	19280	35
561	20231113	105500	705277350	19340	19290	19350	19290	158
562	20231113	105400	702223140	19330	19330	19330	19330	18
563	20231113	105300	701875200	19340	19290	19340	19280	339
564	20231113	105200	695335350	19280	19250	19280	19250	105
565	20231113	105100	693311880	19240	19220	19240	19220	183
566	20231113	105000	689791610	19240	19240	19240	19240	0
567	20231113	104900	689791610	19240	19240	19240	19240	0
568	20231113	104800	689791610	19240	19240	19240	19240	51
569	20231113	104700	688810370	19180	19180	19180	19180	28
570	20231113	104600	688273330	19270	19270	19270	19270	0
571	20231113	104500	688273330	19270	19200	19270	19200	5
572	20231113	104400	688177260	19180	19180	19180	19180	250
573	20231113	104300	683382260	19180	19140	19180	19140	306
574	20231113	104200	677522730	19150	19160	19160	19150	265
575	20231113	104100	672447970	19180	19180	19180	19170	101
576	20231113	104000	670511780	19170	19190	19190	19170	9
577	20231113	103900	670339130	19200	19200	19200	19200	0
578	20231113	103800	670339130	19200	19190	19200	19190	36
579	20231113	103700	669648270	19180	19190	19190	19180	252
580	20231113	103600	664812420	19200	19190	19200	19190	70
581	20231113	103500	663468610	19200	19190	19200	19190	14
582	20231113	103400	663199940	19200	19190	19200	19190	157
583	20231113	103300	660187100	19190	19190	19190	19190	5
584	20231113	103200	660091150	19190	19190	19210	19190	36
585	20231113	103100	659400290	19220	19220	19220	19220	12
586	20231113	103000	659169650	19220	19220	19220	19220	1
587	20231113	102900	659150430	19230	19230	19230	19230	0
588	20231113	102800	659150430	19230	19230	19230	19230	198
589	20231113	102700	655342890	19240	19190	19240	19190	24
590	20231113	102600	654882280	19180	19180	19180	19180	16
591	20231113	102500	654575400	19180	19160	19180	19150	901
592	20231113	102400	637307310	19150	19160	19160	19140	489
593	20231113	102300	627945960	19140	19160	19160	19140	2335
594	20231113	102200	583220600	19170	19170	19170	19170	31
595	20231113	102100	582626330	19170	19170	19170	19170	602
596	20231113	102000	571085990	19170	19180	19180	19170	7
597	20231113	101900	570951770	19170	19170	19170	19170	1
598	20231113	101800	570932600	19170	19170	19180	19170	744
599	20231113	101700	556667490	19180	19180	19180	19170	1441
600	20231113	101600	529041620	19190	19200	19200	19190	28
601	20231113	101500	528504290	19200	19210	19240	19200	23
602	20231113	101400	528062610	19220	19240	19240	19220	1287
603	20231113	101300	503302030	19240	19250	19250	19240	20
604	20231113	101200	502917160	19240	19240	19240	19240	31
605	20231113	101100	502320720	19240	19240	19240	19240	16
606	20231113	101000	502012880	19240	19240	19240	19240	19
607	20231113	100900	501647320	19250	19250	19250	19250	0
608	20231113	100800	501647320	19250	19250	19250	19250	0
609	20231113	100700	501647320	19250	19250	19250	19250	631
610	20231113	100600	489500570	19260	19260	19260	19260	18
611	20231113	100500	489153890	19270	19270	19270	19270	434
612	20231113	100400	480790710	19280	19270	19280	19270	51
613	20231113	100300	479807740	19280	19280	19280	19280	0
614	20231113	100200	479807740	19280	19270	19280	19270	16
615	20231113	100100	479499390	19270	19280	19280	19270	30
616	20231113	100000	478921280	19270	19270	19280	19270	2755
617	20231113	095900	425832420	19280	19280	19280	19280	19
618	20231113	095800	425466100	19290	19290	19290	19290	0
619	20231113	095700	425466100	19290	19300	19300	19290	7
620	20231113	095600	425331060	19280	19310	19310	19280	34
621	20231113	095500	424675330	19310	19310	19310	19310	0
622	20231113	095400	424675330	19310	19280	19320	19280	23
623	20231113	095300	424231810	19280	19270	19280	19270	159
624	20231113	095200	421167480	19270	19270	19270	19270	0
625	20231113	095100	421167480	19270	19260	19270	19260	69
626	20231113	095000	419838470	19270	19260	19270	19260	21
627	20231113	094900	419434000	19260	19260	19260	19260	19
628	20231113	094800	419068060	19270	19260	19270	19250	189
629	20231113	094700	415428430	19270	19280	19280	19270	28
630	20231113	094600	414888860	19270	19270	19290	19270	189
631	20231113	094500	411244350	19270	19270	19270	19270	10
632	20231113	094400	411051650	19270	19270	19270	19270	2
633	20231113	094300	411013110	19280	19280	19280	19280	2
634	20231113	094200	410974550	19250	19270	19270	19250	23
635	20231113	094100	410531380	19240	19280	19290	19240	3594
636	20231113	094000	341339890	19290	19300	19300	19290	9
637	20231113	093900	341166240	19290	19300	19300	19290	53
638	20231113	093800	340143860	19320	19320	19320	19320	1
639	20231113	093700	340124540	19320	19320	19320	19320	1
640	20231113	093600	340105220	19280	19280	19280	19280	34
641	20231113	093500	339449700	19280	19350	19350	19280	2
642	20231113	093400	339411070	19350	19290	19350	19280	219
643	20231113	093300	335187170	19290	19290	19290	19290	68
644	20231113	093200	333875450	19360	19360	19360	19360	13
645	20231113	093100	333623770	19290	19290	19290	19290	33
646	20231113	093000	332987200	19380	19380	19380	19380	0
647	20231113	092900	332987200	19380	19390	19390	19380	15
648	20231113	092800	332696490	19380	19380	19390	19380	287
649	20231113	092700	327134420	19380	19310	19380	19280	571
650	20231113	092600	316105140	19310	19310	19310	19310	39
651	20231113	092500	315352050	19380	19380	19380	19380	0
652	20231113	092400	315352050	19380	19380	19380	19380	100
653	20231113	092300	313414050	19380	19280	19380	19280	73
654	20231113	092200	312000810	19280	19390	19390	19280	6
655	20231113	092100	311884800	19280	19280	19280	19280	29
656	20231113	092000	311325680	19270	19390	19390	19270	60
657	20231113	091900	310165760	19380	19380	19380	19380	28
658	20231113	091800	309623120	19240	19410	19410	19240	94
659	20231113	091700	307814390	19180	19180	19180	19180	60
660	20231113	091600	306663590	19290	19350	19350	19150	756
661	20231113	091500	292086590	19390	19450	19450	19390	918
662	20231113	091400	274270950	19450	19440	19450	19440	285
663	20231113	091300	268727850	19440	19480	19480	19440	528
664	20231113	091200	258454190	19490	19500	19530	19490	438
665	20231113	091100	249911060	19500	19500	19500	19500	449
666	20231113	091000	241155560	19500	19540	19550	19500	730
667	20231113	090900	226915420	19540	19570	19570	19530	1385
668	20231113	090800	199838020	19570	19620	19620	19570	1139
669	20231113	090700	177511570	19630	19640	19680	19630	93
670	20231113	090600	175685260	19650	19630	19690	19610	765
671	20231113	090500	160644000	19630	19550	19630	19550	4162
672	20231113	090400	79125470	19540	19550	19550	19490	218
673	20231113	090300	74869340	19550	19570	19570	19510	796
674	20231113	090200	59301370	19570	19520	19580	19520	726
675	20231113	090100	45103290	19500	19460	19520	19460	1927
676	20231113	090000	7531740	19460	19460	19470	19460	387