KissMeData/114190/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	201100	2279931990	17990	17990	17990	17990	1125
3	20231115	201000	2279931990	17990	17990	17990	17990	0
4	20231115	200900	2279931990	17990	17990	17990	17990	0
5	20231115	200800	2279931990	17990	17990	17990	17990	0
6	20231115	200700	2279931990	17990	17990	17990	17990	0
7	20231115	200600	2279931990	17990	17990	17990	17990	0
8	20231115	200500	2279931990	17990	17990	17990	17990	0
9	20231115	200400	2279931990	17990	17990	17990	17990	0
10	20231115	200300	2279931990	17990	17990	17990	17990	0
11	20231115	200200	2279931990	17990	17990	17990	17990	0
12	20231115	200100	2279931990	17990	17990	17990	17990	0
13	20231115	200000	2279931990	17990	17990	17990	17990	0
14	20231115	195900	2279931990	17990	17990	17990	17990	0
15	20231115	195800	2279931990	17990	17990	17990	17990	0
16	20231115	195700	2279931990	17990	17990	17990	17990	0
17	20231115	195600	2279931990	17990	17990	17990	17990	0
18	20231115	195500	2279931990	17990	17990	17990	17990	0
19	20231115	195400	2279931990	17990	17990	17990	17990	0
20	20231115	195300	2279931990	17990	17990	17990	17990	0
21	20231115	195200	2279931990	17990	17990	17990	17990	0
22	20231115	195100	2279931990	17990	17990	17990	17990	0
23	20231115	195000	2279931990	17990	17990	17990	17990	0
24	20231115	194900	2279931990	17990	17990	17990	17990	0
25	20231115	194800	2279931990	17990	17990	17990	17990	0
26	20231115	194700	2279931990	17990	17990	17990	17990	0
27	20231115	194600	2279931990	17990	17990	17990	17990	0
28	20231115	194500	2279931990	17990	17990	17990	17990	0
29	20231115	194400	2279931990	17990	17990	17990	17990	0
30	20231115	194300	2279931990	17990	17990	17990	17990	0
31	20231115	194200	2279931990	17990	17990	17990	17990	0
32	20231115	194100	2279931990	17990	17990	17990	17990	1125
33	20231115	194000	2279931990	17990	17990	17990	17990	0
34	20231115	193900	2279931990	17990	17990	17990	17990	0
35	20231115	193800	2279931990	17990	17990	17990	17990	0
36	20231115	193700	2279931990	17990	17990	17990	17990	0
37	20231115	193600	2279931990	17990	17990	17990	17990	0
38	20231115	193500	2279931990	17990	17990	17990	17990	0
39	20231115	193400	2279931990	17990	17990	17990	17990	0
40	20231115	193300	2279931990	17990	17990	17990	17990	0
41	20231115	193200	2279931990	17990	17990	17990	17990	0
42	20231115	193100	2279931990	17990	17990	17990	17990	0
43	20231115	193000	2279931990	17990	17990	17990	17990	0
44	20231115	192900	2279931990	17990	17990	17990	17990	0
45	20231115	192800	2279931990	17990	17990	17990	17990	0
46	20231115	192700	2279931990	17990	17990	17990	17990	0
47	20231115	192600	2279931990	17990	17990	17990	17990	0
48	20231115	192500	2279931990	17990	17990	17990	17990	0
49	20231115	192400	2279931990	17990	17990	17990	17990	0
50	20231115	192300	2279931990	17990	17990	17990	17990	0
51	20231115	192200	2279931990	17990	17990	17990	17990	0
52	20231115	192100	2279931990	17990	17990	17990	17990	0
53	20231115	192000	2279931990	17990	17990	17990	17990	0
54	20231115	191900	2279931990	17990	17990	17990	17990	0
55	20231115	191800	2279931990	17990	17990	17990	17990	0
56	20231115	191700	2279931990	17990	17990	17990	17990	0
57	20231115	191600	2279931990	17990	17990	17990	17990	0
58	20231115	191500	2279931990	17990	17990	17990	17990	0
59	20231115	191400	2279931990	17990	17990	17990	17990	0
60	20231115	191300	2279931990	17990	17990	17990	17990	0
61	20231115	191200	2279931990	17990	17990	17990	17990	0
62	20231115	191100	2279931990	17990	17990	17990	17990	1125
63	20231115	191000	2279931990	17990	17990	17990	17990	0
64	20231115	190900	2279931990	17990	17990	17990	17990	0
65	20231115	190800	2279931990	17990	17990	17990	17990	0
66	20231115	190700	2279931990	17990	17990	17990	17990	0
67	20231115	190600	2279931990	17990	17990	17990	17990	0
68	20231115	190500	2279931990	17990	17990	17990	17990	0
69	20231115	190400	2279931990	17990	17990	17990	17990	0
70	20231115	190300	2279931990	17990	17990	17990	17990	0
71	20231115	190200	2279931990	17990	17990	17990	17990	0
72	20231115	190100	2279931990	17990	17990	17990	17990	0
73	20231115	190000	2279931990	17990	17990	17990	17990	0
74	20231115	185900	2279931990	17990	17990	17990	17990	0
75	20231115	185800	2279931990	17990	17990	17990	17990	0
76	20231115	185700	2279931990	17990	17990	17990	17990	0
77	20231115	185600	2279931990	17990	17990	17990	17990	0
78	20231115	185500	2279931990	17990	17990	17990	17990	0
79	20231115	185400	2279931990	17990	17990	17990	17990	0
80	20231115	185300	2279931990	17990	17990	17990	17990	0
81	20231115	185200	2279931990	17990	17990	17990	17990	0
82	20231115	185100	2279931990	17990	17990	17990	17990	0
83	20231115	185000	2279931990	17990	17990	17990	17990	0
84	20231115	184900	2279931990	17990	17990	17990	17990	0
85	20231115	184800	2279931990	17990	17990	17990	17990	0
86	20231115	184700	2279931990	17990	17990	17990	17990	0
87	20231115	184600	2279931990	17990	17990	17990	17990	0
88	20231115	184500	2279931990	17990	17990	17990	17990	0
89	20231115	184400	2279931990	17990	17990	17990	17990	0
90	20231115	184300	2279931990	17990	17990	17990	17990	0
91	20231115	184200	2279931990	17990	17990	17990	17990	0
92	20231115	184100	2279931990	17990	17990	17990	17990	1125
93	20231115	184000	2279931990	17990	17990	17990	17990	0
94	20231115	183900	2279931990	17990	17990	17990	17990	0
95	20231115	183800	2279931990	17990	17990	17990	17990	0
96	20231115	183700	2279931990	17990	17990	17990	17990	0
97	20231115	183600	2279931990	17990	17990	17990	17990	0
98	20231115	183500	2279931990	17990	17990	17990	17990	0
99	20231115	183400	2279931990	17990	17990	17990	17990	0
100	20231115	183300	2279931990	17990	17990	17990	17990	0
101	20231115	183200	2279931990	17990	17990	17990	17990	0
102	20231115	183100	2279931990	17990	17990	17990	17990	0
103	20231115	183000	2279931990	17990	17990	17990	17990	0
104	20231115	182900	2279931990	17990	17990	17990	17990	0
105	20231115	182800	2279931990	17990	17990	17990	17990	0
106	20231115	182700	2279931990	17990	17990	17990	17990	0
107	20231115	182600	2279931990	17990	17990	17990	17990	0
108	20231115	182500	2279931990	17990	17990	17990	17990	0
109	20231115	182400	2279931990	17990	17990	17990	17990	0
110	20231115	182300	2279931990	17990	17990	17990	17990	0
111	20231115	182200	2279931990	17990	17990	17990	17990	0
112	20231115	182100	2279931990	17990	17990	17990	17990	0
113	20231115	182000	2279931990	17990	17990	17990	17990	0
114	20231115	181900	2279931990	17990	17990	17990	17990	0
115	20231115	181800	2279931990	17990	17990	17990	17990	0
116	20231115	181700	2279931990	17990	17990	17990	17990	0
117	20231115	181600	2279931990	17990	17990	17990	17990	0
118	20231115	181500	2279931990	17990	17990	17990	17990	0
119	20231115	181400	2279931990	17990	17990	17990	17990	0
120	20231115	181300	2279931990	17990	17990	17990	17990	0
121	20231115	181200	2279931990	17990	17990	17990	17990	0
122	20231115	181100	2279931990	17990	17990	17990	17990	1125
123	20231115	181000	2279931990	17990	17990	17990	17990	0
124	20231115	180900	2279931990	17990	17990	17990	17990	0
125	20231115	180800	2279931990	17990	17990	17990	17990	0
126	20231115	180700	2279931990	17990	17990	17990	17990	0
127	20231115	180600	2279931990	17990	17990	17990	17990	0
128	20231115	180500	2279931990	17990	17990	17990	17990	0
129	20231115	180400	2279931990	17990	17990	17990	17990	0
130	20231115	180300	2279931990	17990	17990	17990	17990	0
131	20231115	180200	2279931990	17990	17990	17990	17990	0
132	20231115	180100	2279931990	17990	17990	17990	17990	0
133	20231115	180000	2279931990	17990	17990	17990	17990	0
134	20231115	175900	2279931990	17990	17990	17990	17990	0
135	20231115	175800	2279931990	17990	17990	17990	17990	0
136	20231115	175700	2279931990	17990	17990	17990	17990	0
137	20231115	175600	2279931990	17990	17990	17990	17990	0
138	20231115	175500	2279931990	17990	17990	17990	17990	0
139	20231115	175400	2279931990	17990	17990	17990	17990	0
140	20231115	175300	2279931990	17990	17990	17990	17990	0
141	20231115	175200	2279931990	17990	17990	17990	17990	0
142	20231115	175100	2279931990	17990	17990	17990	17990	0
143	20231115	175000	2279931990	17990	17990	17990	17990	0
144	20231115	174900	2279931990	17990	17990	17990	17990	0
145	20231115	174800	2279931990	17990	17990	17990	17990	0
146	20231115	174700	2279931990	17990	17990	17990	17990	0
147	20231115	174600	2279931990	17990	17990	17990	17990	0
148	20231115	174500	2279931990	17990	17990	17990	17990	0
149	20231115	174400	2279931990	17990	17990	17990	17990	0
150	20231115	174300	2279931990	17990	17990	17990	17990	0
151	20231115	174200	2279931990	17990	17990	17990	17990	0
152	20231115	174100	2279931990	17990	17990	17990	17990	1125
153	20231115	174000	2279931990	17990	17990	17990	17990	0
154	20231115	173900	2279931990	17990	17990	17990	17990	0
155	20231115	173800	2279931990	17990	17990	17990	17990	0
156	20231115	173700	2279931990	17990	17990	17990	17990	0
157	20231115	173600	2279931990	17990	17990	17990	17990	0
158	20231115	173500	2279931990	17990	17990	17990	17990	0
159	20231115	173400	2279931990	17990	17990	17990	17990	0
160	20231115	173300	2279931990	17990	17990	17990	17990	0
161	20231115	173200	2279931990	17990	17990	17990	17990	0
162	20231115	173100	2279931990	17990	17990	17990	17990	0
163	20231115	173000	2279931990	17990	17990	17990	17990	0
164	20231115	172900	2279931990	17990	17990	17990	17990	0
165	20231115	172800	2279931990	17990	17990	17990	17990	0
166	20231115	172700	2279931990	17990	17990	17990	17990	0
167	20231115	172600	2279931990	17990	17990	17990	17990	0
168	20231115	172500	2279931990	17990	17990	17990	17990	0
169	20231115	172400	2279931990	17990	17990	17990	17990	0
170	20231115	172300	2279931990	17990	17990	17990	17990	0
171	20231115	172200	2279931990	17990	17990	17990	17990	0
172	20231115	172100	2279931990	17990	17990	17990	17990	0
173	20231115	172000	2279931990	17990	17990	17990	17990	0
174	20231115	171900	2279931990	17990	17990	17990	17990	0
175	20231115	171800	2279931990	17990	17990	17990	17990	0
176	20231115	171700	2279931990	17990	17990	17990	17990	0
177	20231115	171600	2279931990	17990	17990	17990	17990	0
178	20231115	171500	2279931990	17990	17990	17990	17990	0
179	20231115	171400	2279931990	17990	17990	17990	17990	0
180	20231115	171300	2279931990	17990	17990	17990	17990	0
181	20231115	171200	2279931990	17990	17990	17990	17990	0
182	20231115	171100	2279931990	17990	17990	17990	17990	1125
183	20231115	171000	2279931990	17990	17990	17990	17990	0
184	20231115	170900	2279931990	17990	17990	17990	17990	0
185	20231115	170800	2279931990	17990	17990	17990	17990	0
186	20231115	170700	2279931990	17990	17990	17990	17990	0
187	20231115	170600	2279931990	17990	17990	17990	17990	0
188	20231115	170500	2279931990	17990	17990	17990	17990	0
189	20231115	170400	2279931990	17990	17990	17990	17990	0
190	20231115	170300	2279931990	17990	17990	17990	17990	0
191	20231115	170200	2279931990	17990	17990	17990	17990	0
192	20231115	170100	2279931990	17990	17990	17990	17990	0
193	20231115	170000	2279931990	17990	17990	17990	17990	0
194	20231115	165900	2279931990	17990	17990	17990	17990	0
195	20231115	165800	2279931990	17990	17990	17990	17990	0
196	20231115	165700	2279931990	17990	17990	17990	17990	0
197	20231115	165600	2279931990	17990	17990	17990	17990	0
198	20231115	165500	2279931990	17990	17990	17990	17990	0
199	20231115	165400	2279931990	17990	17990	17990	17990	0
200	20231115	165300	2279931990	17990	17990	17990	17990	0
201	20231115	165200	2279931990	17990	17990	17990	17990	0
202	20231115	165100	2279931990	17990	17990	17990	17990	0
203	20231115	165000	2279931990	17990	17990	17990	17990	0
204	20231115	164900	2279931990	17990	17990	17990	17990	0
205	20231115	164800	2279931990	17990	17990	17990	17990	0
206	20231115	164700	2279931990	17990	17990	17990	17990	0
207	20231115	164600	2279931990	17990	17990	17990	17990	0
208	20231115	164500	2279931990	17990	17990	17990	17990	0
209	20231115	164400	2279931990	17990	17990	17990	17990	0
210	20231115	164300	2279931990	17990	17990	17990	17990	0
211	20231115	164200	2279931990	17990	17990	17990	17990	0
212	20231115	164100	2279931990	17990	17990	17990	17990	1125
213	20231115	164000	2279931990	17990	17990	17990	17990	0
214	20231115	163900	2279931990	17990	17990	17990	17990	0
215	20231115	163800	2279931990	17990	17990	17990	17990	0
216	20231115	163700	2279931990	17990	17990	17990	17990	0
217	20231115	163600	2279931990	17990	17990	17990	17990	0
218	20231115	163500	2279931990	17990	17990	17990	17990	0
219	20231115	163400	2279931990	17990	17990	17990	17990	0
220	20231115	163300	2279931990	17990	17990	17990	17990	0
221	20231115	163200	2279931990	17990	17990	17990	17990	0
222	20231115	163100	2279931990	17990	17990	17990	17990	0
223	20231115	163000	2279931990	17990	17990	17990	17990	0
224	20231115	162900	2279931990	17990	17990	17990	17990	0
225	20231115	162800	2279931990	17990	17990	17990	17990	0
226	20231115	162700	2279931990	17990	17990	17990	17990	0
227	20231115	162600	2279931990	17990	17990	17990	17990	0
228	20231115	162500	2279931990	17990	17990	17990	17990	0
229	20231115	162400	2279931990	17990	17990	17990	17990	0
230	20231115	162300	2279931990	17990	17990	17990	17990	0
231	20231115	162200	2279931990	17990	17990	17990	17990	0
232	20231115	162100	2279931990	17990	17990	17990	17990	0
233	20231115	162000	2279931990	17990	17990	17990	17990	0
234	20231115	161900	2279931990	17990	17990	17990	17990	0
235	20231115	161800	2279931990	17990	17990	17990	17990	0
236	20231115	161700	2279931990	17990	17990	17990	17990	0
237	20231115	161600	2279931990	17990	17990	17990	17990	0
238	20231115	161500	2279931990	17990	17990	17990	17990	0
239	20231115	161400	2279931990	17990	17990	17990	17990	0
240	20231115	161300	2279931990	17990	17990	17990	17990	0
241	20231115	161200	2279931990	17990	17990	17990	17990	0
242	20231115	161100	2279931990	17990	17990	17990	17990	1125
243	20231115	161000	2279931990	17990	17990	17990	17990	0
244	20231115	160900	2279931990	17990	17990	17990	17990	0
245	20231115	160800	2279931990	17990	17990	17990	17990	0
246	20231115	160700	2279931990	17990	17990	17990	17990	0
247	20231115	160600	2279931990	17990	17990	17990	17990	0
248	20231115	160500	2279931990	17990	17990	17990	17990	0
249	20231115	160400	2279931990	17990	17990	17990	17990	0
250	20231115	160300	2279931990	17990	17990	17990	17990	0
251	20231115	160200	2279931990	17990	17990	17990	17990	0
252	20231115	160100	2279931990	17990	17990	17990	17990	0
253	20231115	160000	2279931990	17990	17990	17990	17990	0
254	20231115	155900	2279931990	17990	17990	17990	17990	0
255	20231115	155800	2279931990	17990	17990	17990	17990	0
256	20231115	155700	2279931990	17990	17990	17990	17990	0
257	20231115	155600	2279931990	17990	17990	17990	17990	0
258	20231115	155500	2279931990	17990	17990	17990	17990	0
259	20231115	155400	2279931990	17990	17990	17990	17990	0
260	20231115	155300	2279931990	17990	17990	17990	17990	0
261	20231115	155200	2279931990	17990	17990	17990	17990	0
262	20231115	155100	2279931990	17990	17990	17990	17990	0
263	20231115	155000	2279931990	17990	17990	17990	17990	0
264	20231115	154900	2279931990	17990	17990	17990	17990	0
265	20231115	154800	2279931990	17990	17990	17990	17990	0
266	20231115	154700	2279931990	17990	17990	17990	17990	0
267	20231115	154600	2279931990	17990	17990	17990	17990	0
268	20231115	154500	2279931990	17990	17990	17990	17990	0
269	20231115	154400	2279931990	17990	17990	17990	17990	0
270	20231115	154300	2279931990	17990	17990	17990	17990	0
271	20231115	154200	2279931990	17990	17990	17990	17990	0
272	20231115	154100	2279931990	17990	17990	17990	17990	1125
273	20231115	154000	2279931990	17990	17990	17990	17990	0
274	20231115	153900	2279931990	17990	17990	17990	17990	0
275	20231115	153800	2279931990	17990	17990	17990	17990	0
276	20231115	153700	2279931990	17990	17990	17990	17990	0
277	20231115	153600	2279931990	17990	17990	17990	17990	0
278	20231115	153500	2279931990	17990	17990	17990	17990	0
279	20231115	153400	2279931990	17990	17990	17990	17990	0
280	20231115	153300	2279931990	17990	17990	17990	17990	0
281	20231115	153200	2279931990	17990	17990	17990	17990	0
282	20231115	153100	2279931990	17990	17990	17990	17990	0
283	20231115	153000	2279931990	17990	17990	17990	17990	1125
284	20231115	152900	2259693240	18000	18000	18000	18000	0
285	20231115	152800	2259693240	18000	18000	18000	18000	0
286	20231115	152700	2259693240	18000	18000	18000	18000	0
287	20231115	152600	2259693240	18000	18000	18000	18000	0
288	20231115	152500	2259693240	18000	18000	18000	18000	0
289	20231115	152400	2259693240	18000	18000	18000	18000	0
290	20231115	152300	2259693240	18000	18000	18000	18000	0
291	20231115	152200	2259693240	18000	18000	18000	18000	0
292	20231115	152100	2259693240	18000	18000	18000	18000	0
293	20231115	152000	2259693240	18000	18000	18000	18000	0
294	20231115	151900	2259693240	18000	17990	18000	17990	26
295	20231115	151800	2259225410	17990	18000	18000	17990	137
296	20231115	151700	2256760740	17990	18010	18010	17990	198
297	20231115	151600	2253196430	18020	18020	18020	18020	15
298	20231115	151500	2252926130	18020	18020	18020	18020	41
299	20231115	151400	2252187310	18000	18000	18000	18000	217
300	20231115	151300	2248281310	18030	18000	18030	18000	569
301	20231115	151200	2238038010	18000	18000	18000	18000	0
302	20231115	151100	2238038010	18000	18000	18000	18000	0
303	20231115	151000	2238038010	18000	18000	18010	18000	19
304	20231115	150900	2237695980	18000	18010	18010	18000	17
305	20231115	150800	2237389920	18000	18030	18030	18000	177
306	20231115	150700	2234203140	18030	18020	18030	18000	763
307	20231115	150600	2220448070	18030	18000	18030	18000	57
308	20231115	150500	2219421060	18000	18000	18000	18000	10
309	20231115	150400	2219241060	17990	18000	18000	17990	57
310	20231115	150300	2218215580	17990	17990	17990	17990	40
311	20231115	150200	2217495980	17990	17990	17990	17990	80
312	20231115	150100	2216056780	17990	17980	17990	17980	202
313	20231115	150000	2212424620	17980	17980	17980	17970	417
314	20231115	145900	2204927010	17980	17960	17980	17960	40
315	20231115	145800	2204208530	17960	17960	17960	17960	217
316	20231115	145700	2200311210	17960	17960	17960	17950	40
317	20231115	145600	2199593150	17950	17950	17950	17950	0
318	20231115	145500	2199593150	17950	17950	17970	17950	389
319	20231115	145400	2192610260	17960	17970	17980	17960	3132
320	20231115	145300	2136335930	17970	17970	17970	17970	605
321	20231115	145200	2125464080	17980	17980	17980	17980	1
322	20231115	145100	2125446100	17970	17970	17970	17970	130
323	20231115	145000	2123110000	17970	17980	17980	17970	47
324	20231115	144900	2122265110	17980	17980	17980	17980	1
325	20231115	144800	2122247130	17970	17970	17970	17970	14
326	20231115	144700	2121995550	17980	17980	17980	17980	43
327	20231115	144600	2121222410	17980	17970	17980	17970	80
328	20231115	144500	2119784800	17980	17980	17980	17980	21
329	20231115	144400	2119407220	17970	17980	17980	17970	429
330	20231115	144300	2111698060	17980	17970	17980	17970	157
331	20231115	144200	2108876700	17970	17970	17980	17970	140
332	20231115	144100	2106360800	17980	17980	17980	17980	5
333	20231115	144000	2106270900	17980	17980	17980	17980	85
334	20231115	143900	2104742600	17980	17990	17990	17980	1112
335	20231115	143800	2084744870	17990	18030	18030	17990	102
336	20231115	143700	2082909090	17990	18000	18020	17990	789
337	20231115	143600	2068705240	18000	18000	18000	18000	318
338	20231115	143500	2062981240	18000	18010	18010	18000	100
339	20231115	143400	2061181190	18000	18000	18000	18000	0
340	20231115	143300	2061181190	18000	18000	18000	18000	0
341	20231115	143200	2061181190	18000	18000	18000	18000	30
342	20231115	143100	2060641190	18000	18000	18000	18000	73
343	20231115	143000	2059327190	18030	18030	18030	18030	2
344	20231115	142900	2059291130	18030	18010	18030	18000	380
345	20231115	142800	2052447290	18000	18000	18000	18000	0
346	20231115	142700	2052447290	18000	18000	18000	18000	48
347	20231115	142600	2051583290	18000	18000	18000	18000	0
348	20231115	142500	2051583290	18000	18030	18030	18000	289
349	20231115	142400	2046378880	18030	18030	18040	18030	203
350	20231115	142300	2042717790	18030	18040	18040	18030	5
351	20231115	142200	2042627630	18040	18030	18040	18030	108
352	20231115	142100	2040680370	18030	18030	18030	18030	0
353	20231115	142000	2040680370	18030	18030	18030	18030	728
354	20231115	141900	2027554530	18020	18020	18020	18020	57
355	20231115	141800	2026527390	18020	18020	18020	18020	0
356	20231115	141700	2026527390	18020	18020	18020	18020	31
357	20231115	141600	2025968770	18020	18020	18020	18020	8
358	20231115	141500	2025824610	18010	18010	18010	18010	17
359	20231115	141400	2025518440	18010	18010	18010	18010	5
360	20231115	141300	2025428390	18000	18000	18000	18000	1
361	20231115	141200	2025410390	18000	18000	18000	18000	49
362	20231115	141100	2024528390	18000	18000	18000	18000	31
363	20231115	141000	2023970390	17990	17990	17990	17990	68
364	20231115	140900	2022747070	17990	17990	18000	17990	32
365	20231115	140800	2022171190	17980	17980	17980	17980	0
366	20231115	140700	2022171190	17980	18000	18000	17980	198
367	20231115	140600	2018611050	18000	18000	18000	18000	70
368	20231115	140500	2017351050	18000	18000	18000	18000	7
369	20231115	140400	2017225050	17980	17990	17990	17980	175
370	20231115	140300	2014077460	17990	17990	17990	17990	110
371	20231115	140200	2012098560	18000	18000	18000	18000	23
372	20231115	140100	2011684560	18000	18000	18000	18000	27
373	20231115	140000	2011198560	17980	17980	17980	17980	0
374	20231115	135900	2011198560	17980	17990	17990	17980	275
375	20231115	135800	2006252650	17990	18010	18010	17990	3102
376	20231115	135700	1950423330	18010	18010	18010	18010	20
377	20231115	135600	1950063130	18000	18010	18010	18000	887
378	20231115	135500	1934096930	18010	18000	18010	18000	234
379	20231115	135400	1929884860	18000	18010	18010	18000	275
380	20231115	135300	1924934180	18020	18020	18020	18010	1546
381	20231115	135200	1897084160	18020	18010	18020	18010	105
382	20231115	135100	1895193060	18010	18010	18010	18010	105
383	20231115	135000	1893302010	18010	18010	18010	18010	220
384	20231115	134900	1889339810	18010	18010	18010	18010	20
385	20231115	134800	1888979610	18010	18030	18030	18000	1830
386	20231115	134700	1856007080	18030	18040	18040	18030	122
387	20231115	134600	1853807320	18030	18030	18030	18030	2
388	20231115	134500	1853771260	18030	18030	18030	18030	1088
389	20231115	134400	1834154620	18030	18030	18030	18030	0
390	20231115	134300	1834154620	18030	18030	18030	18030	10
391	20231115	134200	1833974320	18030	18030	18030	18030	9
392	20231115	134100	1833812050	18060	18060	18060	18060	1
393	20231115	134000	1833793990	18020	18020	18020	18020	19
394	20231115	133900	1833451610	18010	18040	18040	18010	600
395	20231115	133800	1822642710	18070	18070	18070	18070	100
396	20231115	133700	1820835710	18020	18030	18030	18020	560
397	20231115	133600	1810741340	18030	18040	18040	18030	500
398	20231115	133500	1801723940	18050	18050	18050	18050	479
399	20231115	133400	1793077990	18050	18050	18050	18050	26
400	20231115	133300	1792608690	18050	18070	18070	18050	138
401	20231115	133200	1790116930	18070	18070	18070	18070	319
402	20231115	133100	1784352600	18070	18070	18070	18070	4
403	20231115	133000	1784280320	18070	18070	18070	18070	0
404	20231115	132900	1784280320	18070	18090	18090	18070	230
405	20231115	132800	1780121430	18090	18090	18090	18090	3
406	20231115	132700	1780067160	18090	18090	18090	18090	0
407	20231115	132600	1780067160	18090	18090	18090	18090	5
408	20231115	132500	1779976710	18080	18080	18080	18080	51
409	20231115	132400	1779054630	18100	18100	18100	18100	0
410	20231115	132300	1779054630	18100	18100	18100	18100	118
411	20231115	132200	1776918830	18100	18100	18100	18100	2
412	20231115	132100	1776882630	18100	18100	18100	18100	3
413	20231115	132000	1776828330	18080	18080	18080	18080	0
414	20231115	131900	1776828330	18080	18100	18100	18080	169
415	20231115	131800	1773772750	18100	18100	18100	18100	13
416	20231115	131700	1773537450	18080	18080	18080	18080	3
417	20231115	131600	1773483210	18080	18080	18080	18080	0
418	20231115	131500	1773483210	18080	18080	18080	18080	0
419	20231115	131400	1773483210	18080	18080	18080	18080	0
420	20231115	131300	1773483210	18080	18080	18080	18080	10
421	20231115	131200	1773302410	18130	18120	18130	18120	3
422	20231115	131100	1773248030	18080	18110	18110	18080	460
423	20231115	131000	1764926820	18130	18130	18130	18130	1168
424	20231115	130900	1743750980	18100	18100	18100	18100	2
425	20231115	130800	1743714780	18130	18130	18130	18130	2034
426	20231115	130700	1706838360	18130	18130	18130	18130	1
427	20231115	130600	1706820230	18130	18130	18130	18130	10
428	20231115	130500	1706638930	18120	18100	18120	18080	938
429	20231115	130400	1689654660	18090	18090	18090	18090	50
430	20231115	130300	1688750160	18090	18090	18090	18090	0
431	20231115	130200	1688750160	18090	18090	18090	18090	5
432	20231115	130100	1688659710	18080	18090	18090	18080	40
433	20231115	130000	1687936500	18100	18100	18100	18100	1
434	20231115	125900	1687918400	18090	18090	18090	18090	185
435	20231115	125800	1684571750	18090	18090	18090	18090	0
436	20231115	125700	1684571750	18090	18090	18090	18090	6
437	20231115	125600	1684463210	18090	18100	18100	18090	54
438	20231115	125500	1683485820	18100	18100	18100	18100	0
439	20231115	125400	1683485820	18100	18100	18100	18100	0
440	20231115	125300	1683485820	18100	18100	18100	18100	2
441	20231115	125200	1683449620	18100	18100	18100	18100	7
442	20231115	125100	1683322920	18100	18100	18100	18100	17
443	20231115	125000	1683015220	18100	18100	18100	18100	0
444	20231115	124900	1683015220	18100	18100	18100	18100	41
445	20231115	124800	1682273120	18100	18100	18100	18100	93
446	20231115	124700	1680589820	18130	18120	18130	18120	15
447	20231115	124600	1680317890	18130	18120	18130	18120	5
448	20231115	124500	1680227250	18130	18130	18130	18130	591
449	20231115	124400	1669512420	18130	18130	18130	18130	2
450	20231115	124300	1669476160	18140	18140	18140	18140	0
451	20231115	124200	1669476160	18140	18140	18140	18140	169
452	20231115	124100	1666410500	18140	18140	18140	18140	10
453	20231115	124000	1666229100	18130	18130	18130	18130	35
454	20231115	123900	1665594550	18130	18130	18130	18130	302
455	20231115	123800	1660119290	18120	18120	18120	18120	120
456	20231115	123700	1657944890	18100	18100	18100	18100	0
457	20231115	123600	1657944890	18100	18100	18120	18100	144
458	20231115	123500	1655337190	18100	18080	18100	18080	653
459	20231115	123400	1643523090	18080	18080	18080	18080	0
460	20231115	123300	1643523090	18080	18080	18080	18080	48
461	20231115	123200	1642655250	18080	18090	18090	18080	338
462	20231115	123100	1636544190	18080	18080	18080	18080	0
463	20231115	123000	1636544190	18080	18080	18080	18080	30
464	20231115	122900	1636001790	18080	18080	18080	18080	0
465	20231115	122800	1636001790	18080	18080	18080	18080	0
466	20231115	122700	1636001790	18080	18080	18080	18080	10
467	20231115	122600	1635820990	18080	18080	18080	18080	100
468	20231115	122500	1634012990	18080	18080	18080	18080	0
469	20231115	122400	1634012990	18080	18080	18080	18080	0
470	20231115	122300	1634012990	18080	18080	18080	18080	0
471	20231115	122200	1634012990	18080	18090	18090	18080	283
472	20231115	122100	1628896160	18090	18090	18090	18090	75
473	20231115	122000	1627539410	18090	18090	18090	18090	433
474	20231115	121900	1619706440	18090	18100	18100	18090	60
475	20231115	121800	1618620450	18100	18100	18100	18100	2
476	20231115	121700	1618584250	18090	18090	18090	18090	32
477	20231115	121600	1618005370	18090	18090	18090	18090	2
478	20231115	121500	1617969190	18090	18090	18090	18090	169
479	20231115	121400	1614911980	18090	18090	18090	18090	432
480	20231115	121300	1607097100	18090	18090	18090	18090	251
481	20231115	121200	1602556510	18090	18090	18090	18090	0
482	20231115	121100	1602556510	18090	18090	18090	18090	3
483	20231115	121000	1602502240	18080	18080	18080	18080	75
484	20231115	120900	1601146240	18080	18060	18080	18060	314
485	20231115	120800	1595475160	18050	18050	18050	18050	0
486	20231115	120700	1595475160	18050	18050	18050	18050	74
487	20231115	120600	1594139460	18050	18050	18050	18050	0
488	20231115	120500	1594139460	18050	18050	18050	18050	0
489	20231115	120400	1594139460	18050	18050	18050	18050	89
490	20231115	120300	1592533010	18080	18080	18080	18080	10
491	20231115	120200	1592352210	18080	18080	18080	18080	2
492	20231115	120100	1592316050	18080	18080	18080	18080	5
493	20231115	120000	1592225650	18040	18040	18040	18040	100
494	20231115	115900	1590421650	18090	18090	18090	18090	0
495	20231115	115800	1590421650	18090	18090	18090	18090	0
496	20231115	115700	1590421650	18090	18090	18090	18090	1
497	20231115	115600	1590403560	18030	18030	18030	18030	2
498	20231115	115500	1590367500	18090	18090	18090	18090	10
499	20231115	115400	1590186600	18090	18090	18090	18090	10
500	20231115	115300	1590005700	18090	18090	18090	18090	0
501	20231115	115200	1590005700	18090	18090	18090	18090	10
502	20231115	115100	1589824800	18090	18090	18090	18090	82
503	20231115	115000	1588341420	18100	18010	18100	18010	304
504	20231115	114900	1582844300	18010	18010	18010	18010	63
505	20231115	114800	1581709670	18050	18050	18050	18010	571
506	20231115	114700	1571423070	18010	18010	18010	18010	1
507	20231115	114600	1571405060	18010	18050	18050	18010	796
508	20231115	114500	1557058570	18050	18050	18050	18050	0
509	20231115	114400	1557058570	18050	18050	18050	18050	77
510	20231115	114300	1555668720	18050	18060	18060	18050	2
511	20231115	114200	1555632610	18050	18050	18050	18050	62
512	20231115	114100	1554513510	18050	18050	18050	18050	210
513	20231115	114000	1550723010	18050	18050	18050	18050	0
514	20231115	113900	1550723010	18050	18090	18090	18050	58
515	20231115	113800	1549676030	18050	18050	18050	18050	0
516	20231115	113700	1549676030	18050	18050	18050	18050	45
517	20231115	113600	1548863780	18050	18050	18050	18050	5
518	20231115	113500	1548773530	18050	18050	18050	18050	259
519	20231115	113400	1544098580	18050	18090	18090	18050	45
520	20231115	113300	1543286010	18090	18090	18090	18090	2
521	20231115	113200	1543249830	18090	18090	18090	18090	2
522	20231115	113100	1543213650	18050	18050	18050	18050	0
523	20231115	113000	1543213650	18050	18080	18080	18050	272
524	20231115	112900	1538299810	18080	18080	18080	18080	158
525	20231115	112800	1535443170	18070	18070	18070	18070	10
526	20231115	112700	1535262470	18070	18070	18070	18070	1
527	20231115	112600	1535244400	18070	18070	18070	18070	0
528	20231115	112500	1535244400	18070	18070	18070	18070	30
529	20231115	112400	1534702300	18060	18060	18060	18060	56
530	20231115	112300	1533690940	18070	18070	18070	18070	1
531	20231115	112200	1533672870	18070	18070	18070	18070	69
532	20231115	112100	1532426040	18070	18070	18070	18070	0
533	20231115	112000	1532426040	18070	18070	18070	18070	31
534	20231115	111900	1531865870	18070	18080	18080	18070	120
535	20231115	111800	1529696810	18070	18070	18070	18070	30
536	20231115	111700	1529154710	18070	18070	18070	18070	100
537	20231115	111600	1527347710	18070	18100	18100	18070	137
538	20231115	111500	1524869960	18100	18100	18100	18100	115
539	20231115	111400	1522788460	18100	18100	18100	18100	19
540	20231115	111300	1522444560	18140	18140	18140	18140	0
541	20231115	111200	1522444560	18140	18140	18140	18140	24
542	20231115	111100	1522009200	18140	18140	18140	18140	26
543	20231115	111000	1521537560	18140	18140	18140	18140	292
544	20231115	110900	1516240680	18170	18170	18170	18170	0
545	20231115	110800	1516240680	18170	18170	18170	18170	52
546	20231115	110700	1515295840	18140	18150	18150	18140	703
547	20231115	110600	1502538470	18180	18130	18190	18130	579
548	20231115	110500	1492022840	18170	18130	18170	18130	365
549	20231115	110400	1485392550	18130	18130	18130	18130	0
550	20231115	110300	1485392550	18130	18130	18130	18130	352
551	20231115	110200	1479010790	18130	18130	18130	18130	60
552	20231115	110100	1477922990	18170	18140	18170	18140	494
553	20231115	110000	1468957050	18140	18100	18140	18100	483
554	20231115	105900	1460209830	18090	18090	18090	18090	0
555	20231115	105800	1460209830	18090	18090	18090	18090	200
556	20231115	105700	1456591830	18080	18080	18080	18080	19
557	20231115	105600	1456248310	18080	18080	18080	18080	136
558	20231115	105500	1453789430	18070	18070	18070	18070	113
559	20231115	105400	1451747520	18070	18080	18080	18070	4
560	20231115	105300	1451675210	18030	18020	18030	18020	126
561	20231115	105200	1449403630	18030	18030	18030	18030	63
562	20231115	105100	1448267740	18080	18040	18080	18030	269
563	20231115	105000	1443414700	18040	18040	18040	18040	101
564	20231115	104900	1441592660	18030	18030	18030	18030	171
565	20231115	104800	1438509530	18030	18030	18100	18030	236
566	20231115	104700	1434254100	18030	18090	18090	18020	226
567	20231115	104600	1430172070	18090	18090	18090	18090	46
568	20231115	104500	1429339930	18070	18080	18080	18070	12
569	20231115	104400	1429122990	18070	18070	18070	18070	320
570	20231115	104300	1423340590	18030	18030	18030	18030	0
571	20231115	104200	1423340590	18030	18030	18030	18030	21
572	20231115	104100	1422961960	18030	18030	18030	18030	28
573	20231115	104000	1422457120	18030	18030	18030	18030	4
574	20231115	103900	1422385000	18000	18000	18000	18000	20
575	20231115	103800	1422025000	17990	18040	18040	17990	1957
576	20231115	103700	1386792750	18040	18040	18040	18040	322
577	20231115	103600	1380983870	18040	18040	18040	18040	24
578	20231115	103500	1380550910	18040	18030	18040	18030	35
579	20231115	103400	1379919560	18040	18020	18040	18010	381
580	20231115	103300	1373054090	18080	18080	18080	18010	397
581	20231115	103200	1365897620	18090	18090	18090	18090	3
582	20231115	103100	1365843350	18100	18100	18110	18030	2259
583	20231115	103000	1325073390	18100	18100	18100	18100	21
584	20231115	102900	1324693290	18100	18090	18100	18090	105
585	20231115	102800	1322792800	18070	18070	18070	18060	120
586	20231115	102700	1320624580	18060	18050	18060	18050	178
587	20231115	102600	1317411100	18050	18020	18050	18020	126
588	20231115	102500	1315139200	18030	18030	18030	18030	58
589	20231115	102400	1314093460	18030	18050	18050	18030	37
590	20231115	102300	1313426210	18030	18020	18030	18020	616
591	20231115	102200	1302319810	18030	18030	18030	18020	16
592	20231115	102100	1302031410	18030	18070	18070	18030	204
593	20231115	102000	1298351180	18070	18070	18070	18070	21
594	20231115	101900	1297971710	18040	18040	18040	18040	10
595	20231115	101800	1297791310	18000	17990	18000	17990	640
596	20231115	101700	1286271460	17970	17970	17970	17960	67
597	20231115	101600	1285067740	17970	17990	17990	17970	119
598	20231115	101500	1282929110	18000	18020	18020	18000	784
599	20231115	101400	1268811350	18020	18020	18020	18010	115
600	20231115	101300	1266739200	18020	18020	18020	18020	25
601	20231115	101200	1266288700	18020	18090	18100	18020	616
602	20231115	101100	1255178050	18080	18060	18080	18060	70
603	20231115	101000	1253913730	18060	18030	18060	18030	496
604	20231115	100900	1244958980	18030	18020	18030	18010	133
605	20231115	100800	1242562640	18020	17990	18030	17990	423
606	20231115	100700	1234948010	17990	17970	18000	17960	213
607	20231115	100600	1231115030	17950	17950	17950	17940	194
608	20231115	100500	1227633290	17950	17950	17950	17950	375
609	20231115	100400	1220902040	17950	17890	17950	17890	721
610	20231115	100300	1207998700	17890	17870	17910	17870	2467
611	20231115	100200	1163911130	17870	17930	17950	17870	2157
612	20231115	100100	1125306000	17950	17970	17980	17930	918
613	20231115	100000	1108825340	17980	17980	18000	17980	219
614	20231115	095900	1104887680	18000	18030	18030	17990	790
615	20231115	095800	1090663240	18030	18020	18090	18020	590
616	20231115	095700	1080019810	18010	17910	18100	17910	1497
617	20231115	095600	1053024660	17890	17980	18050	17870	2932
618	20231115	095500	1000357770	18000	17870	18010	17790	4197
619	20231115	095400	925340070	18020	18170	18170	17750	4078
620	20231115	095300	851931970	17100	17100	17100	17100	0
621	20231115	095200	851931970	17100	18170	18170	17100	4103
622	20231115	095100	778770490	18180	18210	18210	18180	493
623	20231115	095000	769799790	18210	18230	18230	18210	355
624	20231115	094900	763331390	18240	18230	18240	18220	391
625	20231115	094800	756200290	18230	18230	18230	18230	112
626	20231115	094700	754158530	18240	18240	18240	18240	1318
627	20231115	094600	730118210	18250	18250	18250	18250	522
628	20231115	094500	720591710	18250	18260	18260	18250	308
629	20231115	094400	714969700	18240	18320	18320	18240	100
630	20231115	094300	713145290	18320	18340	18370	18300	3564
631	20231115	094200	647852310	18330	18330	18330	18330	15
632	20231115	094100	647577360	18320	18320	18320	18320	25
633	20231115	094000	647119360	18340	18340	18380	18340	581
634	20231115	093900	636463780	18340	18390	18390	18340	722
635	20231115	093800	623202000	18400	18410	18420	18400	108
636	20231115	093700	621214750	18410	18420	18420	18390	222
637	20231115	093600	617130520	18410	18350	18410	18350	195
638	20231115	093500	613546830	18340	18360	18360	18340	115
639	20231115	093400	611437460	18380	18380	18380	18380	17
640	20231115	093300	611125000	18380	18410	18410	18380	24
641	20231115	093200	610683720	18420	18400	18420	18400	455
642	20231115	093100	602302760	18400	18380	18400	18350	589
643	20231115	093000	591491580	18360	18390	18390	18360	1026
644	20231115	092900	572639720	18390	18440	18440	18390	840
645	20231115	092800	557175480	18450	18450	18450	18450	100
646	20231115	092700	555330480	18450	18450	18450	18450	97
647	20231115	092600	553540830	18450	18450	18450	18450	21
648	20231115	092500	553153380	18450	18530	18530	18450	1241
649	20231115	092400	530220280	18530	18550	18550	18530	683
650	20231115	092300	517550660	18540	18530	18540	18530	131
651	20231115	092200	515122730	18530	18580	18580	18530	670
652	20231115	092100	502691910	18580	18530	18580	18530	217
653	20231115	092000	498660300	18520	18510	18520	18500	667
654	20231115	091900	486310270	18510	18560	18560	18500	729
655	20231115	091800	472815220	18560	18580	18580	18560	338
656	20231115	091700	466535380	18580	18580	18590	18580	403
657	20231115	091600	459045460	18590	18560	18590	18560	255
658	20231115	091500	454307540	18560	18410	18560	18410	1858
659	20231115	091400	419899910	18410	18490	18500	18410	11
660	20231115	091300	419696990	18400	18400	18410	18400	108
661	20231115	091200	417709740	18400	18400	18500	18400	453
662	20231115	091100	409373540	18450	18400	18450	18370	1065
663	20231115	091000	389761260	18400	18400	18410	18400	677
664	20231115	090900	377302260	18410	18500	18500	18400	398
665	20231115	090800	369971040	18500	18540	18540	18500	14
666	20231115	090700	369711800	18540	18540	18540	18540	41
667	20231115	090600	368951660	18550	18570	18600	18550	1016
668	20231115	090500	350085130	18570	18680	18700	18570	4946
669	20231115	090400	258104580	18700	18700	18700	18650	1074
670	20231115	090300	238020980	18650	18690	18750	18650	382
671	20231115	090200	230860350	18690	18570	18690	18400	1781
672	20231115	090100	197803770	18370	18690	18690	18370	2443
673	20231115	090000	152471600	18690	18890	18890	18650	8094