KissMeData/317330/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205600	2637417430	18800	18800	18800	18800	1828
3	20231116	205500	2637417430	18800	18800	18800	18800	0
4	20231116	205400	2637417430	18800	18800	18800	18800	0
5	20231116	205300	2637417430	18800	18800	18800	18800	0
6	20231116	205200	2637417430	18800	18800	18800	18800	0
7	20231116	205100	2637417430	18800	18800	18800	18800	0
8	20231116	205000	2637417430	18800	18800	18800	18800	0
9	20231116	204900	2637417430	18800	18800	18800	18800	0
10	20231116	204800	2637417430	18800	18800	18800	18800	0
11	20231116	204700	2637417430	18800	18800	18800	18800	0
12	20231116	204600	2637417430	18800	18800	18800	18800	0
13	20231116	204500	2637417430	18800	18800	18800	18800	0
14	20231116	204400	2637417430	18800	18800	18800	18800	0
15	20231116	204300	2637417430	18800	18800	18800	18800	0
16	20231116	204200	2637417430	18800	18800	18800	18800	0
17	20231116	204100	2637417430	18800	18800	18800	18800	0
18	20231116	204000	2637417430	18800	18800	18800	18800	0
19	20231116	203900	2637417430	18800	18800	18800	18800	0
20	20231116	203800	2637417430	18800	18800	18800	18800	0
21	20231116	203700	2637417430	18800	18800	18800	18800	0
22	20231116	203600	2637417430	18800	18800	18800	18800	0
23	20231116	203500	2637417430	18800	18800	18800	18800	0
24	20231116	203400	2637417430	18800	18800	18800	18800	0
25	20231116	203300	2637417430	18800	18800	18800	18800	0
26	20231116	203200	2637417430	18800	18800	18800	18800	0
27	20231116	203100	2637417430	18800	18800	18800	18800	0
28	20231116	203000	2637417430	18800	18800	18800	18800	0
29	20231116	202900	2637417430	18800	18800	18800	18800	0
30	20231116	202800	2637417430	18800	18800	18800	18800	0
31	20231116	202700	2637417430	18800	18800	18800	18800	0
32	20231116	202600	2637417430	18800	18800	18800	18800	1828
33	20231116	202500	2637417430	18800	18800	18800	18800	0
34	20231116	202400	2637417430	18800	18800	18800	18800	0
35	20231116	202300	2637417430	18800	18800	18800	18800	0
36	20231116	202200	2637417430	18800	18800	18800	18800	0
37	20231116	202100	2637417430	18800	18800	18800	18800	0
38	20231116	202000	2637417430	18800	18800	18800	18800	0
39	20231116	201900	2637417430	18800	18800	18800	18800	0
40	20231116	201800	2637417430	18800	18800	18800	18800	0
41	20231116	201700	2637417430	18800	18800	18800	18800	0
42	20231116	201600	2637417430	18800	18800	18800	18800	0
43	20231116	201500	2637417430	18800	18800	18800	18800	0
44	20231116	201400	2637417430	18800	18800	18800	18800	0
45	20231116	201300	2637417430	18800	18800	18800	18800	0
46	20231116	201200	2637417430	18800	18800	18800	18800	0
47	20231116	201100	2637417430	18800	18800	18800	18800	0
48	20231116	201000	2637417430	18800	18800	18800	18800	0
49	20231116	200900	2637417430	18800	18800	18800	18800	0
50	20231116	200800	2637417430	18800	18800	18800	18800	0
51	20231116	200700	2637417430	18800	18800	18800	18800	0
52	20231116	200600	2637417430	18800	18800	18800	18800	0
53	20231116	200500	2637417430	18800	18800	18800	18800	0
54	20231116	200400	2637417430	18800	18800	18800	18800	0
55	20231116	200300	2637417430	18800	18800	18800	18800	0
56	20231116	200200	2637417430	18800	18800	18800	18800	0
57	20231116	200100	2637417430	18800	18800	18800	18800	0
58	20231116	200000	2637417430	18800	18800	18800	18800	0
59	20231116	195900	2637417430	18800	18800	18800	18800	0
60	20231116	195800	2637417430	18800	18800	18800	18800	0
61	20231116	195700	2637417430	18800	18800	18800	18800	0
62	20231116	195600	2637417430	18800	18800	18800	18800	1828
63	20231116	195500	2637417430	18800	18800	18800	18800	0
64	20231116	195400	2637417430	18800	18800	18800	18800	0
65	20231116	195300	2637417430	18800	18800	18800	18800	0
66	20231116	195200	2637417430	18800	18800	18800	18800	0
67	20231116	195100	2637417430	18800	18800	18800	18800	0
68	20231116	195000	2637417430	18800	18800	18800	18800	0
69	20231116	194900	2637417430	18800	18800	18800	18800	0
70	20231116	194800	2637417430	18800	18800	18800	18800	0
71	20231116	194700	2637417430	18800	18800	18800	18800	0
72	20231116	194600	2637417430	18800	18800	18800	18800	0
73	20231116	194500	2637417430	18800	18800	18800	18800	0
74	20231116	194400	2637417430	18800	18800	18800	18800	0
75	20231116	194300	2637417430	18800	18800	18800	18800	0
76	20231116	194200	2637417430	18800	18800	18800	18800	0
77	20231116	194100	2637417430	18800	18800	18800	18800	0
78	20231116	194000	2637417430	18800	18800	18800	18800	0
79	20231116	193900	2637417430	18800	18800	18800	18800	0
80	20231116	193800	2637417430	18800	18800	18800	18800	0
81	20231116	193700	2637417430	18800	18800	18800	18800	0
82	20231116	193600	2637417430	18800	18800	18800	18800	0
83	20231116	193500	2637417430	18800	18800	18800	18800	0
84	20231116	193400	2637417430	18800	18800	18800	18800	0
85	20231116	193300	2637417430	18800	18800	18800	18800	0
86	20231116	193200	2637417430	18800	18800	18800	18800	0
87	20231116	193100	2637417430	18800	18800	18800	18800	0
88	20231116	193000	2637417430	18800	18800	18800	18800	0
89	20231116	192900	2637417430	18800	18800	18800	18800	0
90	20231116	192800	2637417430	18800	18800	18800	18800	0
91	20231116	192700	2637417430	18800	18800	18800	18800	0
92	20231116	192600	2637417430	18800	18800	18800	18800	1828
93	20231116	192500	2637417430	18800	18800	18800	18800	0
94	20231116	192400	2637417430	18800	18800	18800	18800	0
95	20231116	192300	2637417430	18800	18800	18800	18800	0
96	20231116	192200	2637417430	18800	18800	18800	18800	0
97	20231116	192100	2637417430	18800	18800	18800	18800	0
98	20231116	192000	2637417430	18800	18800	18800	18800	0
99	20231116	191900	2637417430	18800	18800	18800	18800	0
100	20231116	191800	2637417430	18800	18800	18800	18800	0
101	20231116	191700	2637417430	18800	18800	18800	18800	0
102	20231116	191600	2637417430	18800	18800	18800	18800	0
103	20231116	191500	2637417430	18800	18800	18800	18800	0
104	20231116	191400	2637417430	18800	18800	18800	18800	0
105	20231116	191300	2637417430	18800	18800	18800	18800	0
106	20231116	191200	2637417430	18800	18800	18800	18800	0
107	20231116	191100	2637417430	18800	18800	18800	18800	0
108	20231116	191000	2637417430	18800	18800	18800	18800	0
109	20231116	190900	2637417430	18800	18800	18800	18800	0
110	20231116	190800	2637417430	18800	18800	18800	18800	0
111	20231116	190700	2637417430	18800	18800	18800	18800	0
112	20231116	190600	2637417430	18800	18800	18800	18800	0
113	20231116	190500	2637417430	18800	18800	18800	18800	0
114	20231116	190400	2637417430	18800	18800	18800	18800	0
115	20231116	190300	2637417430	18800	18800	18800	18800	0
116	20231116	190200	2637417430	18800	18800	18800	18800	0
117	20231116	190100	2637417430	18800	18800	18800	18800	0
118	20231116	190000	2637417430	18800	18800	18800	18800	0
119	20231116	185900	2637417430	18800	18800	18800	18800	0
120	20231116	185800	2637417430	18800	18800	18800	18800	0
121	20231116	185700	2637417430	18800	18800	18800	18800	0
122	20231116	185600	2637417430	18800	18800	18800	18800	1828
123	20231116	185500	2637417430	18800	18800	18800	18800	0
124	20231116	185400	2637417430	18800	18800	18800	18800	0
125	20231116	185300	2637417430	18800	18800	18800	18800	0
126	20231116	185200	2637417430	18800	18800	18800	18800	0
127	20231116	185100	2637417430	18800	18800	18800	18800	0
128	20231116	185000	2637417430	18800	18800	18800	18800	0
129	20231116	184900	2637417430	18800	18800	18800	18800	0
130	20231116	184800	2637417430	18800	18800	18800	18800	0
131	20231116	184700	2637417430	18800	18800	18800	18800	0
132	20231116	184600	2637417430	18800	18800	18800	18800	0
133	20231116	184500	2637417430	18800	18800	18800	18800	0
134	20231116	184400	2637417430	18800	18800	18800	18800	0
135	20231116	184300	2637417430	18800	18800	18800	18800	0
136	20231116	184200	2637417430	18800	18800	18800	18800	0
137	20231116	184100	2637417430	18800	18800	18800	18800	0
138	20231116	184000	2637417430	18800	18800	18800	18800	0
139	20231116	183900	2637417430	18800	18800	18800	18800	0
140	20231116	183800	2637417430	18800	18800	18800	18800	0
141	20231116	183700	2637417430	18800	18800	18800	18800	0
142	20231116	183600	2637417430	18800	18800	18800	18800	0
143	20231116	183500	2637417430	18800	18800	18800	18800	0
144	20231116	183400	2637417430	18800	18800	18800	18800	0
145	20231116	183300	2637417430	18800	18800	18800	18800	0
146	20231116	183200	2637417430	18800	18800	18800	18800	0
147	20231116	183100	2637417430	18800	18800	18800	18800	0
148	20231116	183000	2637417430	18800	18800	18800	18800	0
149	20231116	182900	2637417430	18800	18800	18800	18800	0
150	20231116	182800	2637417430	18800	18800	18800	18800	0
151	20231116	182700	2637417430	18800	18800	18800	18800	0
152	20231116	182600	2637417430	18800	18800	18800	18800	1828
153	20231116	182500	2637417430	18800	18800	18800	18800	0
154	20231116	182400	2637417430	18800	18800	18800	18800	0
155	20231116	182300	2637417430	18800	18800	18800	18800	0
156	20231116	182200	2637417430	18800	18800	18800	18800	0
157	20231116	182100	2637417430	18800	18800	18800	18800	0
158	20231116	182000	2637417430	18800	18800	18800	18800	0
159	20231116	181900	2637417430	18800	18800	18800	18800	0
160	20231116	181800	2637417430	18800	18800	18800	18800	0
161	20231116	181700	2637417430	18800	18800	18800	18800	0
162	20231116	181600	2637417430	18800	18800	18800	18800	0
163	20231116	181500	2637417430	18800	18800	18800	18800	0
164	20231116	181400	2637417430	18800	18800	18800	18800	0
165	20231116	181300	2637417430	18800	18800	18800	18800	0
166	20231116	181200	2637417430	18800	18800	18800	18800	0
167	20231116	181100	2637417430	18800	18800	18800	18800	0
168	20231116	181000	2637417430	18800	18800	18800	18800	0
169	20231116	180900	2637417430	18800	18800	18800	18800	0
170	20231116	180800	2637417430	18800	18800	18800	18800	0
171	20231116	180700	2637417430	18800	18800	18800	18800	0
172	20231116	180600	2637417430	18800	18800	18800	18800	0
173	20231116	180500	2637417430	18800	18800	18800	18800	0
174	20231116	180400	2637417430	18800	18800	18800	18800	0
175	20231116	180300	2637417430	18800	18800	18800	18800	0
176	20231116	180200	2637417430	18800	18800	18800	18800	0
177	20231116	180100	2637417430	18800	18800	18800	18800	0
178	20231116	180000	2637417430	18800	18800	18800	18800	0
179	20231116	175900	2637417430	18800	18800	18800	18800	0
180	20231116	175800	2637417430	18800	18800	18800	18800	0
181	20231116	175700	2637417430	18800	18800	18800	18800	0
182	20231116	175600	2637417430	18800	18800	18800	18800	1828
183	20231116	175500	2637417430	18800	18800	18800	18800	0
184	20231116	175400	2637417430	18800	18800	18800	18800	0
185	20231116	175300	2637417430	18800	18800	18800	18800	0
186	20231116	175200	2637417430	18800	18800	18800	18800	0
187	20231116	175100	2637417430	18800	18800	18800	18800	0
188	20231116	175000	2637417430	18800	18800	18800	18800	0
189	20231116	174900	2637417430	18800	18800	18800	18800	0
190	20231116	174800	2637417430	18800	18800	18800	18800	0
191	20231116	174700	2637417430	18800	18800	18800	18800	0
192	20231116	174600	2637417430	18800	18800	18800	18800	0
193	20231116	174500	2637417430	18800	18800	18800	18800	0
194	20231116	174400	2637417430	18800	18800	18800	18800	0
195	20231116	174300	2637417430	18800	18800	18800	18800	0
196	20231116	174200	2637417430	18800	18800	18800	18800	0
197	20231116	174100	2637417430	18800	18800	18800	18800	0
198	20231116	174000	2637417430	18800	18800	18800	18800	0
199	20231116	173900	2637417430	18800	18800	18800	18800	0
200	20231116	173800	2637417430	18800	18800	18800	18800	0
201	20231116	173700	2637417430	18800	18800	18800	18800	0
202	20231116	173600	2637417430	18800	18800	18800	18800	0
203	20231116	173500	2637417430	18800	18800	18800	18800	0
204	20231116	173400	2637417430	18800	18800	18800	18800	0
205	20231116	173300	2637417430	18800	18800	18800	18800	0
206	20231116	173200	2637417430	18800	18800	18800	18800	0
207	20231116	173100	2637417430	18800	18800	18800	18800	0
208	20231116	173000	2637417430	18800	18800	18800	18800	0
209	20231116	172900	2637417430	18800	18800	18800	18800	0
210	20231116	172800	2637417430	18800	18800	18800	18800	0
211	20231116	172700	2637417430	18800	18800	18800	18800	0
212	20231116	172600	2637417430	18800	18800	18800	18800	1828
213	20231116	172500	2637417430	18800	18800	18800	18800	0
214	20231116	172400	2637417430	18800	18800	18800	18800	0
215	20231116	172300	2637417430	18800	18800	18800	18800	0
216	20231116	172200	2637417430	18800	18800	18800	18800	0
217	20231116	172100	2637417430	18800	18800	18800	18800	0
218	20231116	172000	2637417430	18800	18800	18800	18800	0
219	20231116	171900	2637417430	18800	18800	18800	18800	0
220	20231116	171800	2637417430	18800	18800	18800	18800	0
221	20231116	171700	2637417430	18800	18800	18800	18800	0
222	20231116	171600	2637417430	18800	18800	18800	18800	0
223	20231116	171500	2637417430	18800	18800	18800	18800	0
224	20231116	171400	2637417430	18800	18800	18800	18800	0
225	20231116	171300	2637417430	18800	18800	18800	18800	0
226	20231116	171200	2637417430	18800	18800	18800	18800	0
227	20231116	171100	2637417430	18800	18800	18800	18800	0
228	20231116	171000	2637417430	18800	18800	18800	18800	0
229	20231116	170900	2637417430	18800	18800	18800	18800	0
230	20231116	170800	2637417430	18800	18800	18800	18800	0
231	20231116	170700	2637417430	18800	18800	18800	18800	0
232	20231116	170600	2637417430	18800	18800	18800	18800	0
233	20231116	170500	2637417430	18800	18800	18800	18800	0
234	20231116	170400	2637417430	18800	18800	18800	18800	0
235	20231116	170300	2637417430	18800	18800	18800	18800	0
236	20231116	170200	2637417430	18800	18800	18800	18800	0
237	20231116	170100	2637417430	18800	18800	18800	18800	0
238	20231116	170000	2637417430	18800	18800	18800	18800	0
239	20231116	165900	2637417430	18800	18800	18800	18800	0
240	20231116	165800	2637417430	18800	18800	18800	18800	0
241	20231116	165700	2637417430	18800	18800	18800	18800	0
242	20231116	165600	2637417430	18800	18800	18800	18800	1828
243	20231116	165500	2637417430	18800	18800	18800	18800	0
244	20231116	165400	2637417430	18800	18800	18800	18800	0
245	20231116	165300	2637417430	18800	18800	18800	18800	0
246	20231116	165200	2637417430	18800	18800	18800	18800	0
247	20231116	165100	2637417430	18800	18800	18800	18800	0
248	20231116	165000	2637417430	18800	18800	18800	18800	0
249	20231116	164900	2637417430	18800	18800	18800	18800	0
250	20231116	164800	2637417430	18800	18800	18800	18800	0
251	20231116	164700	2637417430	18800	18800	18800	18800	0
252	20231116	164600	2637417430	18800	18800	18800	18800	0
253	20231116	164500	2637417430	18800	18800	18800	18800	0
254	20231116	164400	2637417430	18800	18800	18800	18800	0
255	20231116	164300	2637417430	18800	18800	18800	18800	0
256	20231116	164200	2637417430	18800	18800	18800	18800	0
257	20231116	164100	2637417430	18800	18800	18800	18800	0
258	20231116	164000	2637417430	18800	18800	18800	18800	0
259	20231116	163900	2637417430	18800	18800	18800	18800	0
260	20231116	163800	2637417430	18800	18800	18800	18800	0
261	20231116	163700	2637417430	18800	18800	18800	18800	0
262	20231116	163600	2637417430	18800	18800	18800	18800	0
263	20231116	163500	2637417430	18800	18800	18800	18800	0
264	20231116	163400	2637417430	18800	18800	18800	18800	0
265	20231116	163300	2637417430	18800	18800	18800	18800	0
266	20231116	163200	2637417430	18800	18800	18800	18800	0
267	20231116	163100	2637417430	18800	18800	18800	18800	0
268	20231116	163000	2637417430	18800	18800	18800	18800	1828
269	20231116	162900	2603051030	18800	18800	18800	18800	0
270	20231116	162800	2603051030	18800	18800	18800	18800	0
271	20231116	162700	2603051030	18800	18800	18800	18800	0
272	20231116	162600	2603051030	18800	18800	18800	18800	0
273	20231116	162500	2603051030	18800	18800	18800	18800	0
274	20231116	162400	2603051030	18800	18800	18800	18800	0
275	20231116	162300	2603051030	18800	18800	18800	18800	0
276	20231116	162200	2603051030	18800	18800	18800	18800	0
277	20231116	162100	2603051030	18800	18800	18800	18800	0
278	20231116	162000	2603051030	18800	18800	18800	18800	0
279	20231116	161900	2603051030	18800	18790	18800	18790	243
280	20231116	161800	2598483260	18790	18780	18790	18780	154
281	20231116	161700	2595589660	18780	18780	18780	18780	3
282	20231116	161600	2595533320	18780	18780	18780	18780	8
283	20231116	161500	2595383080	18780	18780	18790	18780	343
284	20231116	161400	2588941280	18790	18780	18790	18780	205
285	20231116	161300	2585089380	18770	18770	18770	18770	0
286	20231116	161200	2585089380	18770	18770	18770	18770	127
287	20231116	161100	2582705590	18780	18780	18790	18780	406
288	20231116	161000	2575080830	18800	18800	18800	18800	0
289	20231116	160900	2575080830	18800	18800	18800	18800	0
290	20231116	160800	2575080830	18800	18800	18800	18800	0
291	20231116	160700	2575080830	18800	18810	18810	18780	703
292	20231116	160600	2561866960	18800	18800	18800	18800	0
293	20231116	160500	2561866960	18800	18800	18800	18800	123
294	20231116	160400	2559554560	18810	18800	18810	18800	204
295	20231116	160300	2555719310	18800	18800	18800	18800	65
296	20231116	160200	2554497310	18800	18810	18810	18800	194
297	20231116	160100	2550848190	18810	18820	18820	18810	25
298	20231116	160000	2550377790	18820	18820	18820	18820	0
299	20231116	155900	2550377790	18820	18820	18820	18820	1
300	20231116	155800	2550358970	18830	18820	18830	18810	155
301	20231116	155700	2547442340	18830	18830	18830	18830	0
302	20231116	155600	2547442340	18830	18830	18830	18830	17
303	20231116	155500	2547122230	18810	18810	18820	18810	144
304	20231116	155400	2544413510	18810	18820	18820	18810	110
305	20231116	155300	2542344330	18810	18820	18820	18810	100
306	20231116	155200	2540463240	18810	18810	18810	18810	12
307	20231116	155100	2540237520	18810	18830	18830	18810	37
308	20231116	155000	2539541250	18810	18810	18810	18810	0
309	20231116	154900	2539541250	18810	18810	18810	18810	9
310	20231116	154800	2539371960	18810	18800	18810	18800	222
311	20231116	154700	2535198320	18810	18830	18830	18810	7
312	20231116	154600	2535066550	18830	18830	18830	18830	0
313	20231116	154500	2535066550	18830	18830	18830	18830	100
314	20231116	154400	2533183550	18830	18830	18830	18790	328
315	20231116	154300	2527007830	18830	18830	18830	18830	0
316	20231116	154200	2527007830	18830	18830	18830	18830	1
317	20231116	154100	2526989000	18830	18830	18830	18830	0
318	20231116	154000	2526989000	18830	18830	18830	18830	36
319	20231116	153900	2526311120	18830	18830	18830	18830	5
320	20231116	153800	2526216970	18830	18830	18830	18830	0
321	20231116	153700	2526216970	18830	18830	18830	18830	0
322	20231116	153600	2526216970	18830	18830	18830	18830	0
323	20231116	153500	2526216970	18830	18830	18830	18830	2
324	20231116	153400	2526179310	18830	18830	18830	18830	1
325	20231116	153300	2526160480	18840	18840	18840	18840	0
326	20231116	153200	2526160480	18840	18840	18840	18840	0
327	20231116	153100	2526160480	18840	18840	18840	18840	6
328	20231116	153000	2526047440	18840	18840	18840	18840	0
329	20231116	152900	2526047440	18840	18840	18840	18840	0
330	20231116	152800	2526047440	18840	18750	18840	18730	916
331	20231116	152700	2508881440	18840	18840	18840	18740	81
332	20231116	152600	2507355900	18740	18750	18750	18740	190
333	20231116	152500	2503793590	18750	18750	18750	18750	10
334	20231116	152400	2503606090	18750	18750	18750	18750	11
335	20231116	152300	2503399840	18750	18760	18760	18750	315
336	20231116	152200	2497492530	18760	18770	18770	18760	519
337	20231116	152100	2487751090	18770	18850	18850	18770	318
338	20231116	152000	2481766230	18770	18850	18850	18770	118
339	20231116	151900	2479548840	18850	18850	18850	18850	0
340	20231116	151800	2479548840	18850	18850	18850	18850	115
341	20231116	151700	2477381090	18850	18840	18850	18840	274
342	20231116	151600	2472217670	18820	18830	18840	18770	328
343	20231116	151500	2466041640	18830	18830	18830	18830	1
344	20231116	151400	2466022810	18780	18840	18840	18780	28
345	20231116	151300	2465496190	18850	18850	18850	18850	38
346	20231116	151200	2464779890	18850	18770	18850	18770	8
347	20231116	151100	2464629650	18760	18770	18770	18760	847
348	20231116	151000	2448736520	18760	18850	18850	18760	800
349	20231116	150900	2433708830	18850	18860	18860	18850	70
350	20231116	150800	2432388720	18860	18850	18860	18850	61
351	20231116	150700	2431238370	18860	18860	18860	18860	1
352	20231116	150600	2431219510	18860	18880	18880	18860	595
353	20231116	150500	2419991840	18880	18890	18900	18880	277
354	20231116	150400	2414761130	18890	18890	18890	18890	9
355	20231116	150300	2414591120	18870	18870	18870	18870	0
356	20231116	150200	2414591120	18870	18900	18910	18870	29
357	20231116	150100	2414043030	18910	18910	18910	18910	16
358	20231116	150000	2413740470	18900	18910	18910	18890	77
359	20231116	145900	2412284430	18900	18900	18900	18860	130
360	20231116	145800	2409827470	18910	18900	18910	18900	20
361	20231116	145700	2409449460	18900	18900	18900	18900	5
362	20231116	145600	2409354960	18850	18850	18850	18850	70
363	20231116	145500	2408035460	18850	18850	18850	18850	1
364	20231116	145400	2408016610	18900	18900	18900	18900	124
365	20231116	145300	2405673010	18910	18910	18910	18910	43
366	20231116	145200	2404859880	18910	18850	18910	18850	9
367	20231116	145100	2404689750	18850	18920	18920	18800	797
368	20231116	145000	2389676540	18920	18940	18940	18920	21
369	20231116	144900	2389278920	18920	18920	18920	18920	253
370	20231116	144800	2384492160	18910	18910	18910	18910	163
371	20231116	144700	2381409830	18850	18890	18890	18850	95
372	20231116	144600	2379616440	18890	18940	18940	18890	262
373	20231116	144500	2374663600	18940	18940	18940	18930	232
374	20231116	144400	2370269950	18950	18960	18960	18950	79
375	20231116	144300	2368772890	18950	18950	18950	18950	38
376	20231116	144200	2368052790	18950	18960	18960	18950	200
377	20231116	144100	2364262630	18970	18970	18970	18960	156
378	20231116	144000	2361304430	18970	18970	18970	18970	10
379	20231116	143900	2361114730	18980	18970	18980	18970	140
380	20231116	143800	2358458910	18980	18990	18990	18980	11
381	20231116	143700	2358250090	18990	18970	18990	18970	34
382	20231116	143600	2357605070	18970	18990	18990	18970	125
383	20231116	143500	2355231520	18990	18990	18990	18990	60
384	20231116	143400	2354092120	18960	18960	18960	18960	3
385	20231116	143300	2354035240	18960	18950	18960	18950	53
386	20231116	143200	2353030390	18950	18950	18950	18950	1
387	20231116	143100	2353011440	18940	18950	18950	18940	38
388	20231116	143000	2352291460	18950	18950	18950	18950	0
389	20231116	142900	2352291460	18950	18950	18950	18950	5
390	20231116	142800	2352196710	18950	18980	19000	18950	237
391	20231116	142700	2347697960	18990	18980	18990	18980	89
392	20231116	142600	2346008700	18980	18980	18980	18980	2
393	20231116	142500	2345970740	18980	18950	18980	18950	149
394	20231116	142400	2343143190	18950	18950	18950	18950	88
395	20231116	142300	2341475590	18950	18950	18950	18950	13
396	20231116	142200	2341229240	18950	18940	18950	18940	414
397	20231116	142100	2333384460	18940	18950	18950	18940	7
398	20231116	142000	2333251820	18960	18960	18960	18960	102
399	20231116	141900	2331317900	18960	18960	18960	18960	10
400	20231116	141800	2331128300	18960	18960	18970	18960	12
401	20231116	141700	2330900700	18950	18940	18950	18940	4
402	20231116	141600	2330824910	18960	18930	18960	18920	413
403	20231116	141500	2323002000	18920	18920	18920	18920	10
404	20231116	141400	2322812800	18910	18930	18930	18910	203
405	20231116	141300	2318971630	18930	18890	18930	18890	264
406	20231116	141200	2313976270	18890	18890	18890	18890	233
407	20231116	141100	2309574900	18900	18900	18900	18900	173
408	20231116	141000	2306305200	18910	18920	18920	18910	48
409	20231116	140900	2305397330	18920	18920	18920	18920	5
410	20231116	140800	2305302730	18900	18900	18900	18900	2
411	20231116	140700	2305264930	18890	18890	18890	18890	0
412	20231116	140600	2305264930	18890	18930	18930	18890	70
413	20231116	140500	2303941430	18930	18930	18930	18930	68
414	20231116	140400	2302654190	18930	18930	18930	18920	84
415	20231116	140300	2301064360	18930	18890	18930	18890	510
416	20231116	140200	2291415040	18880	18880	18880	18880	5
417	20231116	140100	2291320640	18800	18800	18800	18800	70
418	20231116	140000	2290004640	18800	18800	18800	18800	0
419	20231116	135900	2290004640	18800	18800	18800	18800	101
420	20231116	135800	2288105840	18800	18800	18800	18800	68
421	20231116	135700	2286827440	18800	18800	18800	18800	200
422	20231116	135600	2283067440	18800	18800	18800	18800	105
423	20231116	135500	2281093440	18800	18800	18800	18800	0
424	20231116	135400	2281093440	18800	18800	18800	18800	0
425	20231116	135300	2281093440	18800	18800	18800	18800	30
426	20231116	135200	2280529440	18800	18800	18800	18800	214
427	20231116	135100	2276506240	18800	18900	18900	18800	5
428	20231116	135000	2276412140	18800	18800	18800	18800	22
429	20231116	134900	2275998540	18910	18800	18910	18800	3
430	20231116	134800	2275941930	18800	18830	18830	18800	816
431	20231116	134700	2260590310	18830	18850	18860	18830	620
432	20231116	134600	2248905260	18850	18890	18890	18850	187
433	20231116	134500	2245379620	18860	18860	18860	18860	0
434	20231116	134400	2245379620	18860	18930	18930	18860	177
435	20231116	134300	2242038260	18930	18920	18930	18890	161
436	20231116	134200	2238992810	18930	18930	18930	18930	2
437	20231116	134100	2238954950	18930	18890	18930	18890	115
438	20231116	134000	2236778620	18900	18900	18900	18900	1
439	20231116	133900	2236759720	18900	18920	18920	18900	173
440	20231116	133800	2233487870	18930	18930	18930	18930	182
441	20231116	133700	2230042610	19040	19010	19040	19000	442
442	20231116	133600	2221641570	19070	19080	19080	19070	18
443	20231116	133500	2221298230	19080	18990	19080	18990	1906
444	20231116	133400	2184989740	19000	18940	19000	18940	844
445	20231116	133300	2168977400	18940	18940	18940	18940	27
446	20231116	133200	2168466020	18950	18880	18950	18880	447
447	20231116	133100	2160010070	18880	18880	18880	18810	458
448	20231116	133000	2151384000	18880	18880	18880	18880	39
449	20231116	132900	2150647680	18880	18880	18880	18880	0
450	20231116	132800	2150647680	18880	18870	18880	18870	28
451	20231116	132700	2150119240	18880	18880	18880	18880	2
452	20231116	132600	2150081480	18880	18880	18880	18880	24
453	20231116	132500	2149628360	18870	18870	18870	18870	9
454	20231116	132400	2149458530	18870	18870	18870	18870	10
455	20231116	132300	2149269830	18870	18870	18870	18870	0
456	20231116	132200	2149269830	18870	18870	18870	18870	1
457	20231116	132100	2149250960	18800	18860	18870	18800	406
458	20231116	132000	2141596360	18850	18850	18850	18800	39
459	20231116	131900	2140862510	18800	18800	18800	18800	65
460	20231116	131800	2139640510	18860	18860	18860	18860	23
461	20231116	131700	2139206730	18860	18860	18860	18860	12
462	20231116	131600	2138980410	18860	18870	18870	18860	2
463	20231116	131500	2138942680	18800	18850	18850	18800	99
464	20231116	131400	2137076980	18800	18880	18880	18800	247
465	20231116	131300	2132430070	18860	18860	18860	18860	0
466	20231116	131200	2132430070	18860	18880	18880	18860	32
467	20231116	131100	2131826220	18880	18880	18880	18880	30
468	20231116	131000	2131259820	18850	18850	18850	18850	132
469	20231116	130900	2128771620	18850	18850	18850	18850	200
470	20231116	130800	2125001620	18850	18850	18850	18850	90
471	20231116	130700	2123305120	18850	18900	18900	18850	726
472	20231116	130600	2109590680	18920	18930	18930	18920	211
473	20231116	130500	2105598030	18940	18940	18940	18940	0
474	20231116	130400	2105598030	18940	18900	18940	18900	176
475	20231116	130300	2102267510	18910	18900	18910	18900	32
476	20231116	130200	2101662690	18900	18900	18900	18900	51
477	20231116	130100	2100698790	18900	18900	18900	18900	82
478	20231116	130000	2099148990	18910	18920	18920	18910	105
479	20231116	125900	2097163320	18910	18910	18910	18910	10
480	20231116	125800	2096974220	18910	18920	18920	18910	92
481	20231116	125700	2095234070	18920	18950	18950	18910	1978
482	20231116	125600	2057783240	18950	18950	18960	18940	406
483	20231116	125500	2050089500	18950	18950	18950	18950	64
484	20231116	125400	2048876700	18950	18950	18970	18950	144
485	20231116	125300	2046147870	18950	18960	18960	18940	182
486	20231116	125200	2042699250	18950	18950	18950	18940	348
487	20231116	125100	2036107650	18960	18990	18990	18950	525
488	20231116	125000	2026154710	19000	19000	19030	19000	702
489	20231116	124900	2012808280	18990	18980	18990	18970	213
490	20231116	124800	2008764760	18980	18970	18980	18970	10
491	20231116	124700	2008575030	18970	18980	19000	18950	674
492	20231116	124600	1995784680	18990	18950	18990	18950	183
493	20231116	124500	1992312710	18950	18980	18980	18950	799
494	20231116	124400	1977169050	18990	19030	19030	18990	145
495	20231116	124300	1974411640	19040	19020	19050	19020	367
496	20231116	124200	1967424180	19040	19090	19090	19040	264
497	20231116	124100	1962395430	19090	19020	19110	19020	1988
498	20231116	124000	1924471640	18930	18940	19040	18890	8385
499	20231116	123900	1765195260	18940	18870	18960	18870	10269
500	20231116	123800	1571044170	18870	18810	18870	18810	1428
501	20231116	123700	1544134650	18810	18810	18810	18810	60
502	20231116	123600	1543006050	18810	18770	18810	18770	967
503	20231116	123500	1524829430	18770	18720	18770	18710	523
504	20231116	123400	1515023790	18710	18700	18710	18700	404
505	20231116	123300	1507468080	18710	18700	18710	18700	18
506	20231116	123200	1507131450	18710	18720	18720	18710	271
507	20231116	123100	1502060640	18750	18750	18750	18750	30
508	20231116	123000	1501498140	18750	18750	18760	18750	88
509	20231116	122900	1499848130	18750	18730	18750	18730	16
510	20231116	122800	1499548430	18730	18730	18730	18730	0
511	20231116	122700	1499548430	18730	18730	18730	18730	15
512	20231116	122600	1499267480	18730	18710	18730	18710	83
513	20231116	122500	1497713170	18710	18710	18710	18710	0
514	20231116	122400	1497713170	18710	18710	18710	18710	20
515	20231116	122300	1497338970	18700	18700	18700	18700	21
516	20231116	122200	1496946270	18700	18700	18730	18700	210
517	20231116	122100	1493018070	18710	18710	18710	18710	186
518	20231116	122000	1489538010	18710	18730	18730	18710	82
519	20231116	121900	1488003670	18730	18710	18730	18710	66
520	20231116	121800	1486768790	18710	18730	18730	18710	569
521	20231116	121700	1476114740	18730	18750	18750	18730	540
522	20231116	121600	1465990760	18750	18750	18760	18750	158
523	20231116	121500	1463028110	18750	18750	18750	18750	180
524	20231116	121400	1459653110	18760	18760	18760	18760	8
525	20231116	121300	1459503030	18760	18760	18760	18760	122
526	20231116	121200	1457214310	18770	18770	18770	18770	55
527	20231116	121100	1456181960	18770	18770	18770	18770	9
528	20231116	121000	1456013030	18770	18770	18770	18770	14
529	20231116	120900	1455750250	18770	18780	18780	18770	114
530	20231116	120800	1453610330	18790	18790	18790	18790	173
531	20231116	120700	1450359660	18790	18790	18790	18790	36
532	20231116	120600	1449683220	18800	18790	18800	18790	29
533	20231116	120500	1449138160	18800	18800	18800	18800	60
534	20231116	120400	1448010160	18800	18800	18800	18790	18
535	20231116	120300	1447671910	18800	18790	18800	18790	109
536	20231116	120200	1445623760	18790	18770	18790	18760	363
537	20231116	120100	1438807410	18770	18770	18790	18770	115
538	20231116	120000	1436648840	18750	18750	18750	18750	160
539	20231116	115900	1433648840	18750	18750	18750	18750	33
540	20231116	115800	1433030090	18750	18750	18750	18750	14
541	20231116	115700	1432767590	18800	18740	18800	18740	424
542	20231116	115600	1424803850	18740	18770	18770	18740	516
543	20231116	115500	1415118950	18740	18780	18780	18740	315
544	20231116	115400	1409211030	18780	18790	18790	18780	70
545	20231116	115300	1407896300	18780	18780	18780	18780	15
546	20231116	115200	1407614600	18840	18770	18840	18770	64
547	20231116	115100	1406409820	18800	18840	18840	18800	973
548	20231116	115000	1388090500	18840	18840	18840	18760	111
549	20231116	114900	1386000670	18850	18720	18850	18720	931
550	20231116	114800	1368494930	18790	18780	18790	18780	218
551	20231116	114700	1364399340	18680	18770	18770	18680	1041
552	20231116	114600	1344876070	18760	18750	18760	18750	324
553	20231116	114500	1338799520	18750	18760	18760	18750	35
554	20231116	114400	1338143060	18760	18760	18760	18760	10
555	20231116	114300	1337955460	18750	18750	18750	18750	20
556	20231116	114200	1337580460	18750	18790	18790	18750	26
557	20231116	114100	1337092530	18790	18760	18790	18760	1018
558	20231116	114000	1317985530	18760	18760	18760	18760	73
559	20231116	113900	1316616050	18750	18750	18750	18750	62
560	20231116	113800	1315453550	18750	18750	18770	18750	30
561	20231116	113700	1314890930	18780	18750	18790	18750	77
562	20231116	113600	1313445010	18750	18760	18800	18750	2274
563	20231116	113500	1270705620	18760	18770	18770	18750	1070
564	20231116	113400	1250632610	18760	18650	18760	18650	4610
565	20231116	113300	1164543940	18650	18600	18650	18600	383
566	20231116	113200	1157404280	18640	18610	18640	18600	138
567	20231116	113100	1154836510	18610	18600	18610	18600	60
568	20231116	113000	1153720080	18600	18600	18600	18590	120
569	20231116	112900	1151489020	18600	18590	18600	18590	25
570	20231116	112800	1151024220	18600	18600	18600	18600	1
571	20231116	112700	1151005620	18600	18600	18600	18600	78
572	20231116	112600	1149554820	18640	18620	18640	18590	36
573	20231116	112500	1148885170	18590	18590	18590	18590	25
574	20231116	112400	1148420420	18600	18590	18600	18580	664
575	20231116	112300	1136076110	18590	18590	18620	18590	426
576	20231116	112200	1128156320	18620	18640	18640	18620	37
577	20231116	112100	1127466980	18640	18640	18640	18640	15
578	20231116	112000	1127187380	18650	18650	18650	18650	5
579	20231116	111900	1127094130	18650	18640	18660	18640	146
580	20231116	111800	1124372390	18640	18640	18650	18640	566
581	20231116	111700	1113820970	18630	18590	18630	18590	194
582	20231116	111600	1110210920	18590	18590	18590	18590	129
583	20231116	111500	1107812810	18590	18590	18590	18590	44
584	20231116	111400	1106994850	18600	18590	18600	18590	704
585	20231116	111300	1093901140	18590	18530	18590	18530	135
586	20231116	111200	1091395210	18520	18530	18530	18520	153
587	20231116	111100	1088560670	18590	18510	18590	18510	545
588	20231116	111000	1078461770	18500	18490	18500	18490	45
589	20231116	110900	1077629420	18500	18490	18500	18490	609
590	20231116	110800	1066368970	18490	18490	18490	18490	65
591	20231116	110700	1065167120	18490	18500	18500	18490	66
592	20231116	110600	1063946590	18510	18450	18520	18440	85
593	20231116	110500	1062376120	18440	18450	18450	18440	27
594	20231116	110400	1061878120	18450	18450	18450	18450	2
595	20231116	110300	1061841220	18510	18440	18510	18440	792
596	20231116	110200	1047217700	18440	18530	18530	18440	48
597	20231116	110100	1046329520	18530	18510	18530	18510	712
598	20231116	110000	1033143620	18510	18440	18510	18440	815
599	20231116	105900	1018072980	18440	18420	18440	18420	74
600	20231116	105800	1016709190	18420	18420	18420	18420	64
601	20231116	105700	1015530310	18420	18430	18430	18420	240
602	20231116	105600	1011107130	18430	18430	18440	18430	267
603	20231116	105500	1006186170	18420	18420	18420	18420	183
604	20231116	105400	1002815310	18420	18430	18430	18420	88
605	20231116	105300	1001194330	18430	18420	18430	18420	16
606	20231116	105200	1000899590	18430	18420	18430	18420	63
607	20231116	105100	999738650	18430	18470	18470	18430	644
608	20231116	105000	987854390	18480	18500	18500	18480	361
609	20231116	104900	981180070	18500	18490	18500	18490	148
610	20231116	104800	978442980	18470	18430	18470	18430	75
611	20231116	104700	977057970	18430	18440	18460	18420	330
612	20231116	104600	970972610	18400	18360	18400	18360	240
613	20231116	104500	966561230	18320	18340	18340	18320	65
614	20231116	104400	965369870	18320	18300	18340	18300	196
615	20231116	104300	961779850	18320	18320	18340	18320	161
616	20231116	104200	958829770	18330	18310	18330	18310	68
617	20231116	104100	957584320	18300	18300	18300	18300	314
618	20231116	104000	951838120	18330	18320	18330	18300	835
619	20231116	103900	936555260	18310	18350	18350	18310	438
620	20231116	103800	928530700	18360	18450	18450	18330	1993
621	20231116	103700	891862040	18450	18490	18490	18450	728
622	20231116	103600	878429520	18490	18500	18500	18490	779
623	20231116	103500	864019740	18500	18510	18510	18500	380
624	20231116	103400	856989440	18520	18520	18520	18500	1303
625	20231116	103300	832875830	18530	18530	18530	18520	580
626	20231116	103200	822131710	18540	18540	18540	18520	316
627	20231116	103100	816278050	18540	18550	18550	18540	196
628	20231116	103000	812643100	18550	18560	18580	18550	241
629	20231116	102900	808171730	18580	18600	18600	18550	1630
630	20231116	102800	777871130	18600	18600	18610	18600	1545
631	20231116	102700	749121030	18610	18630	18630	18610	1109
632	20231116	102600	728470440	18640	18640	18680	18630	1096
633	20231116	102500	708050450	18630	18700	18700	18630	1121
634	20231116	102400	687132840	18680	18690	18700	18680	384
635	20231116	102300	679955990	18690	18650	18690	18650	133
636	20231116	102200	677471550	18650	18660	18660	18650	958
637	20231116	102100	659601480	18670	18700	18730	18670	188
638	20231116	102000	656087240	18700	18710	18710	18670	537
639	20231116	101900	646049010	18700	18760	18760	18700	472
640	20231116	101800	637214950	18760	18710	18760	18710	1000
641	20231116	101700	618481260	18710	18720	18720	18660	903
642	20231116	101600	601577310	18720	18700	18740	18700	861
643	20231116	101500	585463680	18710	18640	18710	18640	315
644	20231116	101400	579582390	18640	18640	18650	18630	700
645	20231116	101300	566533520	18640	18720	18720	18640	4112
646	20231116	101200	489672730	18720	18790	18790	18720	62
647	20231116	101100	488512020	18790	18780	18790	18700	524
648	20231116	101000	478682560	18780	18770	18880	18680	1047
649	20231116	100900	459057390	18870	18930	18930	18770	1061
650	20231116	100800	439055070	18920	18850	18940	18770	2154
651	20231116	100700	398367300	18890	18910	19000	18840	4691
652	20231116	100600	309463590	18970	18790	18970	18790	2432
653	20231116	100500	263555160	18790	18670	18790	18670	1532
654	20231116	100400	234852650	18670	18700	18720	18670	2953
655	20231116	100300	179624940	18700	18610	18700	18600	3610
656	20231116	100200	112203970	18610	18570	18610	18570	1019
657	20231116	100100	93245070	18610	18690	18690	18570	2372
658	20231116	100000	49111920	18690	18590	18690	18590	2639