KissMeData/272110/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205300	1461367900	18680	18680	18680	18680	2099
3	20231115	205200	1461367900	18680	18680	18680	18680	0
4	20231115	205100	1461367900	18680	18680	18680	18680	0
5	20231115	205000	1461367900	18680	18680	18680	18680	0
6	20231115	204900	1461367900	18680	18680	18680	18680	0
7	20231115	204800	1461367900	18680	18680	18680	18680	0
8	20231115	204700	1461367900	18680	18680	18680	18680	0
9	20231115	204600	1461367900	18680	18680	18680	18680	0
10	20231115	204500	1461367900	18680	18680	18680	18680	0
11	20231115	204400	1461367900	18680	18680	18680	18680	0
12	20231115	204300	1461367900	18680	18680	18680	18680	0
13	20231115	204200	1461367900	18680	18680	18680	18680	0
14	20231115	204100	1461367900	18680	18680	18680	18680	0
15	20231115	204000	1461367900	18680	18680	18680	18680	0
16	20231115	203900	1461367900	18680	18680	18680	18680	0
17	20231115	203800	1461367900	18680	18680	18680	18680	0
18	20231115	203700	1461367900	18680	18680	18680	18680	0
19	20231115	203600	1461367900	18680	18680	18680	18680	0
20	20231115	203500	1461367900	18680	18680	18680	18680	0
21	20231115	203400	1461367900	18680	18680	18680	18680	0
22	20231115	203300	1461367900	18680	18680	18680	18680	0
23	20231115	203200	1461367900	18680	18680	18680	18680	0
24	20231115	203100	1461367900	18680	18680	18680	18680	0
25	20231115	203000	1461367900	18680	18680	18680	18680	0
26	20231115	202900	1461367900	18680	18680	18680	18680	0
27	20231115	202800	1461367900	18680	18680	18680	18680	0
28	20231115	202700	1461367900	18680	18680	18680	18680	0
29	20231115	202600	1461367900	18680	18680	18680	18680	0
30	20231115	202500	1461367900	18680	18680	18680	18680	0
31	20231115	202400	1461367900	18680	18680	18680	18680	0
32	20231115	202300	1461367900	18680	18680	18680	18680	2099
33	20231115	202200	1461367900	18680	18680	18680	18680	0
34	20231115	202100	1461367900	18680	18680	18680	18680	0
35	20231115	202000	1461367900	18680	18680	18680	18680	0
36	20231115	201900	1461367900	18680	18680	18680	18680	0
37	20231115	201800	1461367900	18680	18680	18680	18680	0
38	20231115	201700	1461367900	18680	18680	18680	18680	0
39	20231115	201600	1461367900	18680	18680	18680	18680	0
40	20231115	201500	1461367900	18680	18680	18680	18680	0
41	20231115	201400	1461367900	18680	18680	18680	18680	0
42	20231115	201300	1461367900	18680	18680	18680	18680	0
43	20231115	201200	1461367900	18680	18680	18680	18680	0
44	20231115	201100	1461367900	18680	18680	18680	18680	0
45	20231115	201000	1461367900	18680	18680	18680	18680	0
46	20231115	200900	1461367900	18680	18680	18680	18680	0
47	20231115	200800	1461367900	18680	18680	18680	18680	0
48	20231115	200700	1461367900	18680	18680	18680	18680	0
49	20231115	200600	1461367900	18680	18680	18680	18680	0
50	20231115	200500	1461367900	18680	18680	18680	18680	0
51	20231115	200400	1461367900	18680	18680	18680	18680	0
52	20231115	200300	1461367900	18680	18680	18680	18680	0
53	20231115	200200	1461367900	18680	18680	18680	18680	0
54	20231115	200100	1461367900	18680	18680	18680	18680	0
55	20231115	200000	1461367900	18680	18680	18680	18680	0
56	20231115	195900	1461367900	18680	18680	18680	18680	0
57	20231115	195800	1461367900	18680	18680	18680	18680	0
58	20231115	195700	1461367900	18680	18680	18680	18680	0
59	20231115	195600	1461367900	18680	18680	18680	18680	0
60	20231115	195500	1461367900	18680	18680	18680	18680	0
61	20231115	195400	1461367900	18680	18680	18680	18680	0
62	20231115	195300	1461367900	18680	18680	18680	18680	2099
63	20231115	195200	1461367900	18680	18680	18680	18680	0
64	20231115	195100	1461367900	18680	18680	18680	18680	0
65	20231115	195000	1461367900	18680	18680	18680	18680	0
66	20231115	194900	1461367900	18680	18680	18680	18680	0
67	20231115	194800	1461367900	18680	18680	18680	18680	0
68	20231115	194700	1461367900	18680	18680	18680	18680	0
69	20231115	194600	1461367900	18680	18680	18680	18680	0
70	20231115	194500	1461367900	18680	18680	18680	18680	0
71	20231115	194400	1461367900	18680	18680	18680	18680	0
72	20231115	194300	1461367900	18680	18680	18680	18680	0
73	20231115	194200	1461367900	18680	18680	18680	18680	0
74	20231115	194100	1461367900	18680	18680	18680	18680	0
75	20231115	194000	1461367900	18680	18680	18680	18680	0
76	20231115	193900	1461367900	18680	18680	18680	18680	0
77	20231115	193800	1461367900	18680	18680	18680	18680	0
78	20231115	193700	1461367900	18680	18680	18680	18680	0
79	20231115	193600	1461367900	18680	18680	18680	18680	0
80	20231115	193500	1461367900	18680	18680	18680	18680	0
81	20231115	193400	1461367900	18680	18680	18680	18680	0
82	20231115	193300	1461367900	18680	18680	18680	18680	0
83	20231115	193200	1461367900	18680	18680	18680	18680	0
84	20231115	193100	1461367900	18680	18680	18680	18680	0
85	20231115	193000	1461367900	18680	18680	18680	18680	0
86	20231115	192900	1461367900	18680	18680	18680	18680	0
87	20231115	192800	1461367900	18680	18680	18680	18680	0
88	20231115	192700	1461367900	18680	18680	18680	18680	0
89	20231115	192600	1461367900	18680	18680	18680	18680	0
90	20231115	192500	1461367900	18680	18680	18680	18680	0
91	20231115	192400	1461367900	18680	18680	18680	18680	0
92	20231115	192300	1461367900	18680	18680	18680	18680	2099
93	20231115	192200	1461367900	18680	18680	18680	18680	0
94	20231115	192100	1461367900	18680	18680	18680	18680	0
95	20231115	192000	1461367900	18680	18680	18680	18680	0
96	20231115	191900	1461367900	18680	18680	18680	18680	0
97	20231115	191800	1461367900	18680	18680	18680	18680	0
98	20231115	191700	1461367900	18680	18680	18680	18680	0
99	20231115	191600	1461367900	18680	18680	18680	18680	0
100	20231115	191500	1461367900	18680	18680	18680	18680	0
101	20231115	191400	1461367900	18680	18680	18680	18680	0
102	20231115	191300	1461367900	18680	18680	18680	18680	0
103	20231115	191200	1461367900	18680	18680	18680	18680	0
104	20231115	191100	1461367900	18680	18680	18680	18680	0
105	20231115	191000	1461367900	18680	18680	18680	18680	0
106	20231115	190900	1461367900	18680	18680	18680	18680	0
107	20231115	190800	1461367900	18680	18680	18680	18680	0
108	20231115	190700	1461367900	18680	18680	18680	18680	0
109	20231115	190600	1461367900	18680	18680	18680	18680	0
110	20231115	190500	1461367900	18680	18680	18680	18680	0
111	20231115	190400	1461367900	18680	18680	18680	18680	0
112	20231115	190300	1461367900	18680	18680	18680	18680	0
113	20231115	190200	1461367900	18680	18680	18680	18680	0
114	20231115	190100	1461367900	18680	18680	18680	18680	0
115	20231115	190000	1461367900	18680	18680	18680	18680	0
116	20231115	185900	1461367900	18680	18680	18680	18680	0
117	20231115	185800	1461367900	18680	18680	18680	18680	0
118	20231115	185700	1461367900	18680	18680	18680	18680	0
119	20231115	185600	1461367900	18680	18680	18680	18680	0
120	20231115	185500	1461367900	18680	18680	18680	18680	0
121	20231115	185400	1461367900	18680	18680	18680	18680	0
122	20231115	185300	1461367900	18680	18680	18680	18680	2099
123	20231115	185200	1461367900	18680	18680	18680	18680	0
124	20231115	185100	1461367900	18680	18680	18680	18680	0
125	20231115	185000	1461367900	18680	18680	18680	18680	0
126	20231115	184900	1461367900	18680	18680	18680	18680	0
127	20231115	184800	1461367900	18680	18680	18680	18680	0
128	20231115	184700	1461367900	18680	18680	18680	18680	0
129	20231115	184600	1461367900	18680	18680	18680	18680	0
130	20231115	184500	1461367900	18680	18680	18680	18680	0
131	20231115	184400	1461367900	18680	18680	18680	18680	0
132	20231115	184300	1461367900	18680	18680	18680	18680	0
133	20231115	184200	1461367900	18680	18680	18680	18680	0
134	20231115	184100	1461367900	18680	18680	18680	18680	0
135	20231115	184000	1461367900	18680	18680	18680	18680	0
136	20231115	183900	1461367900	18680	18680	18680	18680	0
137	20231115	183800	1461367900	18680	18680	18680	18680	0
138	20231115	183700	1461367900	18680	18680	18680	18680	0
139	20231115	183600	1461367900	18680	18680	18680	18680	0
140	20231115	183500	1461367900	18680	18680	18680	18680	0
141	20231115	183400	1461367900	18680	18680	18680	18680	0
142	20231115	183300	1461367900	18680	18680	18680	18680	0
143	20231115	183200	1461367900	18680	18680	18680	18680	0
144	20231115	183100	1461367900	18680	18680	18680	18680	0
145	20231115	183000	1461367900	18680	18680	18680	18680	0
146	20231115	182900	1461367900	18680	18680	18680	18680	0
147	20231115	182800	1461367900	18680	18680	18680	18680	0
148	20231115	182700	1461367900	18680	18680	18680	18680	0
149	20231115	182600	1461367900	18680	18680	18680	18680	0
150	20231115	182500	1461367900	18680	18680	18680	18680	0
151	20231115	182400	1461367900	18680	18680	18680	18680	0
152	20231115	182300	1461367900	18680	18680	18680	18680	2099
153	20231115	182200	1461367900	18680	18680	18680	18680	0
154	20231115	182100	1461367900	18680	18680	18680	18680	0
155	20231115	182000	1461367900	18680	18680	18680	18680	0
156	20231115	181900	1461367900	18680	18680	18680	18680	0
157	20231115	181800	1461367900	18680	18680	18680	18680	0
158	20231115	181700	1461367900	18680	18680	18680	18680	0
159	20231115	181600	1461367900	18680	18680	18680	18680	0
160	20231115	181500	1461367900	18680	18680	18680	18680	0
161	20231115	181400	1461367900	18680	18680	18680	18680	0
162	20231115	181300	1461367900	18680	18680	18680	18680	0
163	20231115	181200	1461367900	18680	18680	18680	18680	0
164	20231115	181100	1461367900	18680	18680	18680	18680	0
165	20231115	181000	1461367900	18680	18680	18680	18680	0
166	20231115	180900	1461367900	18680	18680	18680	18680	0
167	20231115	180800	1461367900	18680	18680	18680	18680	0
168	20231115	180700	1461367900	18680	18680	18680	18680	0
169	20231115	180600	1461367900	18680	18680	18680	18680	0
170	20231115	180500	1461367900	18680	18680	18680	18680	0
171	20231115	180400	1461367900	18680	18680	18680	18680	0
172	20231115	180300	1461367900	18680	18680	18680	18680	0
173	20231115	180200	1461367900	18680	18680	18680	18680	0
174	20231115	180100	1461367900	18680	18680	18680	18680	0
175	20231115	180000	1461367900	18680	18680	18680	18680	0
176	20231115	175900	1461367900	18680	18680	18680	18680	0
177	20231115	175800	1461367900	18680	18680	18680	18680	0
178	20231115	175700	1461367900	18680	18680	18680	18680	0
179	20231115	175600	1461367900	18680	18680	18680	18680	0
180	20231115	175500	1461367900	18680	18680	18680	18680	0
181	20231115	175400	1461367900	18680	18680	18680	18680	0
182	20231115	175300	1461367900	18680	18680	18680	18680	2099
183	20231115	175200	1461367900	18680	18680	18680	18680	0
184	20231115	175100	1461367900	18680	18680	18680	18680	0
185	20231115	175000	1461367900	18680	18680	18680	18680	0
186	20231115	174900	1461367900	18680	18680	18680	18680	0
187	20231115	174800	1461367900	18680	18680	18680	18680	0
188	20231115	174700	1461367900	18680	18680	18680	18680	0
189	20231115	174600	1461367900	18680	18680	18680	18680	0
190	20231115	174500	1461367900	18680	18680	18680	18680	0
191	20231115	174400	1461367900	18680	18680	18680	18680	0
192	20231115	174300	1461367900	18680	18680	18680	18680	0
193	20231115	174200	1461367900	18680	18680	18680	18680	0
194	20231115	174100	1461367900	18680	18680	18680	18680	0
195	20231115	174000	1461367900	18680	18680	18680	18680	0
196	20231115	173900	1461367900	18680	18680	18680	18680	0
197	20231115	173800	1461367900	18680	18680	18680	18680	0
198	20231115	173700	1461367900	18680	18680	18680	18680	0
199	20231115	173600	1461367900	18680	18680	18680	18680	0
200	20231115	173500	1461367900	18680	18680	18680	18680	0
201	20231115	173400	1461367900	18680	18680	18680	18680	0
202	20231115	173300	1461367900	18680	18680	18680	18680	0
203	20231115	173200	1461367900	18680	18680	18680	18680	0
204	20231115	173100	1461367900	18680	18680	18680	18680	0
205	20231115	173000	1461367900	18680	18680	18680	18680	0
206	20231115	172900	1461367900	18680	18680	18680	18680	0
207	20231115	172800	1461367900	18680	18680	18680	18680	0
208	20231115	172700	1461367900	18680	18680	18680	18680	0
209	20231115	172600	1461367900	18680	18680	18680	18680	0
210	20231115	172500	1461367900	18680	18680	18680	18680	0
211	20231115	172400	1461367900	18680	18680	18680	18680	0
212	20231115	172300	1461367900	18680	18680	18680	18680	2099
213	20231115	172200	1461367900	18680	18680	18680	18680	0
214	20231115	172100	1461367900	18680	18680	18680	18680	0
215	20231115	172000	1461367900	18680	18680	18680	18680	0
216	20231115	171900	1461367900	18680	18680	18680	18680	0
217	20231115	171800	1461367900	18680	18680	18680	18680	0
218	20231115	171700	1461367900	18680	18680	18680	18680	0
219	20231115	171600	1461367900	18680	18680	18680	18680	0
220	20231115	171500	1461367900	18680	18680	18680	18680	0
221	20231115	171400	1461367900	18680	18680	18680	18680	0
222	20231115	171300	1461367900	18680	18680	18680	18680	0
223	20231115	171200	1461367900	18680	18680	18680	18680	0
224	20231115	171100	1461367900	18680	18680	18680	18680	0
225	20231115	171000	1461367900	18680	18680	18680	18680	0
226	20231115	170900	1461367900	18680	18680	18680	18680	0
227	20231115	170800	1461367900	18680	18680	18680	18680	0
228	20231115	170700	1461367900	18680	18680	18680	18680	0
229	20231115	170600	1461367900	18680	18680	18680	18680	0
230	20231115	170500	1461367900	18680	18680	18680	18680	0
231	20231115	170400	1461367900	18680	18680	18680	18680	0
232	20231115	170300	1461367900	18680	18680	18680	18680	0
233	20231115	170200	1461367900	18680	18680	18680	18680	0
234	20231115	170100	1461367900	18680	18680	18680	18680	0
235	20231115	170000	1461367900	18680	18680	18680	18680	0
236	20231115	165900	1461367900	18680	18680	18680	18680	0
237	20231115	165800	1461367900	18680	18680	18680	18680	0
238	20231115	165700	1461367900	18680	18680	18680	18680	0
239	20231115	165600	1461367900	18680	18680	18680	18680	0
240	20231115	165500	1461367900	18680	18680	18680	18680	0
241	20231115	165400	1461367900	18680	18680	18680	18680	0
242	20231115	165300	1461367900	18680	18680	18680	18680	2099
243	20231115	165200	1461367900	18680	18680	18680	18680	0
244	20231115	165100	1461367900	18680	18680	18680	18680	0
245	20231115	165000	1461367900	18680	18680	18680	18680	0
246	20231115	164900	1461367900	18680	18680	18680	18680	0
247	20231115	164800	1461367900	18680	18680	18680	18680	0
248	20231115	164700	1461367900	18680	18680	18680	18680	0
249	20231115	164600	1461367900	18680	18680	18680	18680	0
250	20231115	164500	1461367900	18680	18680	18680	18680	0
251	20231115	164400	1461367900	18680	18680	18680	18680	0
252	20231115	164300	1461367900	18680	18680	18680	18680	0
253	20231115	164200	1461367900	18680	18680	18680	18680	0
254	20231115	164100	1461367900	18680	18680	18680	18680	0
255	20231115	164000	1461367900	18680	18680	18680	18680	0
256	20231115	163900	1461367900	18680	18680	18680	18680	0
257	20231115	163800	1461367900	18680	18680	18680	18680	0
258	20231115	163700	1461367900	18680	18680	18680	18680	0
259	20231115	163600	1461367900	18680	18680	18680	18680	0
260	20231115	163500	1461367900	18680	18680	18680	18680	0
261	20231115	163400	1461367900	18680	18680	18680	18680	0
262	20231115	163300	1461367900	18680	18680	18680	18680	0
263	20231115	163200	1461367900	18680	18680	18680	18680	0
264	20231115	163100	1461367900	18680	18680	18680	18680	0
265	20231115	163000	1461367900	18680	18680	18680	18680	0
266	20231115	162900	1461367900	18680	18680	18680	18680	0
267	20231115	162800	1461367900	18680	18680	18680	18680	0
268	20231115	162700	1461367900	18680	18680	18680	18680	0
269	20231115	162600	1461367900	18680	18680	18680	18680	0
270	20231115	162500	1461367900	18680	18680	18680	18680	0
271	20231115	162400	1461367900	18680	18680	18680	18680	0
272	20231115	162300	1461367900	18680	18680	18680	18680	2099
273	20231115	162200	1461367900	18680	18680	18680	18680	0
274	20231115	162100	1461367900	18680	18680	18680	18680	0
275	20231115	162000	1461367900	18680	18680	18680	18680	0
276	20231115	161900	1461367900	18680	18680	18680	18680	0
277	20231115	161800	1461367900	18680	18680	18680	18680	0
278	20231115	161700	1461367900	18680	18680	18680	18680	0
279	20231115	161600	1461367900	18680	18680	18680	18680	0
280	20231115	161500	1461367900	18680	18680	18680	18680	0
281	20231115	161400	1461367900	18680	18680	18680	18680	0
282	20231115	161300	1461367900	18680	18680	18680	18680	0
283	20231115	161200	1461367900	18680	18680	18680	18680	0
284	20231115	161100	1461367900	18680	18680	18680	18680	0
285	20231115	161000	1461367900	18680	18680	18680	18680	0
286	20231115	160900	1461367900	18680	18680	18680	18680	0
287	20231115	160800	1461367900	18680	18680	18680	18680	0
288	20231115	160700	1461367900	18680	18680	18680	18680	0
289	20231115	160600	1461367900	18680	18680	18680	18680	0
290	20231115	160500	1461367900	18680	18680	18680	18680	0
291	20231115	160400	1461367900	18680	18680	18680	18680	0
292	20231115	160300	1461367900	18680	18680	18680	18680	0
293	20231115	160200	1461367900	18680	18680	18680	18680	0
294	20231115	160100	1461367900	18680	18680	18680	18680	0
295	20231115	160000	1461367900	18680	18680	18680	18680	0
296	20231115	155900	1461367900	18680	18680	18680	18680	0
297	20231115	155800	1461367900	18680	18680	18680	18680	0
298	20231115	155700	1461367900	18680	18680	18680	18680	0
299	20231115	155600	1461367900	18680	18680	18680	18680	0
300	20231115	155500	1461367900	18680	18680	18680	18680	0
301	20231115	155400	1461367900	18680	18680	18680	18680	0
302	20231115	155300	1461367900	18680	18680	18680	18680	2099
303	20231115	155200	1461367900	18680	18680	18680	18680	0
304	20231115	155100	1461367900	18680	18680	18680	18680	0
305	20231115	155000	1461367900	18680	18680	18680	18680	0
306	20231115	154900	1461367900	18680	18680	18680	18680	0
307	20231115	154800	1461367900	18680	18680	18680	18680	0
308	20231115	154700	1461367900	18680	18680	18680	18680	0
309	20231115	154600	1461367900	18680	18680	18680	18680	0
310	20231115	154500	1461367900	18680	18680	18680	18680	0
311	20231115	154400	1461367900	18680	18680	18680	18680	0
312	20231115	154300	1461367900	18680	18680	18680	18680	0
313	20231115	154200	1461367900	18680	18680	18680	18680	0
314	20231115	154100	1461367900	18680	18680	18680	18680	0
315	20231115	154000	1461367900	18680	18680	18680	18680	0
316	20231115	153900	1461367900	18680	18680	18680	18680	0
317	20231115	153800	1461367900	18680	18680	18680	18680	0
318	20231115	153700	1461367900	18680	18680	18680	18680	0
319	20231115	153600	1461367900	18680	18680	18680	18680	0
320	20231115	153500	1461367900	18680	18680	18680	18680	0
321	20231115	153400	1461367900	18680	18680	18680	18680	0
322	20231115	153300	1461367900	18680	18680	18680	18680	0
323	20231115	153200	1461367900	18680	18680	18680	18680	0
324	20231115	153100	1461367900	18680	18680	18680	18680	0
325	20231115	153000	1461367900	18680	18680	18680	18680	2099
326	20231115	152900	1422158580	18570	18570	18570	18570	0
327	20231115	152800	1422158580	18570	18570	18570	18570	0
328	20231115	152700	1422158580	18570	18570	18570	18570	0
329	20231115	152600	1422158580	18570	18570	18570	18570	0
330	20231115	152500	1422158580	18570	18570	18570	18570	0
331	20231115	152400	1422158580	18570	18570	18570	18570	0
332	20231115	152300	1422158580	18570	18570	18570	18570	0
333	20231115	152200	1422158580	18570	18570	18570	18570	0
334	20231115	152100	1422158580	18570	18570	18570	18570	0
335	20231115	152000	1422158580	18570	18570	18570	18570	0
336	20231115	151900	1422158580	18570	18680	18680	18560	72
337	20231115	151800	1420821390	18560	18680	18680	18560	70
338	20231115	151700	1419519790	18560	18570	18570	18560	160
339	20231115	151600	1416549360	18590	18590	18590	18590	5
340	20231115	151500	1416456410	18610	18650	18650	18610	922
341	20231115	151400	1399263110	18720	18650	18720	18650	149
342	20231115	151300	1396483770	18650	18670	18750	18650	969
343	20231115	151200	1378370560	18670	18670	18670	18670	1
344	20231115	151100	1378351890	18670	18670	18750	18670	32
345	20231115	151000	1377752290	18750	18660	18750	18660	3123
346	20231115	150900	1319262250	18650	18630	18650	18630	466
347	20231115	150800	1310575370	18630	18620	18630	18620	14
348	20231115	150700	1310314590	18610	18620	18630	18610	249
349	20231115	150600	1305677230	18620	18630	18630	18620	156
350	20231115	150500	1302771420	18620	18620	18630	18620	117
351	20231115	150400	1300591860	18600	18600	18600	18600	8
352	20231115	150300	1300443060	18590	18580	18590	18580	30
353	20231115	150200	1299885390	18580	18640	18640	18570	1022
354	20231115	150100	1280846710	18640	18580	18640	18580	147
355	20231115	150000	1278107920	18570	18580	18580	18570	181
356	20231115	145900	1274745730	18560	18560	18560	18560	50
357	20231115	145800	1273817730	18560	18600	18600	18550	593
358	20231115	145700	1262807740	18650	18560	18650	18560	3002
359	20231115	145600	1206864070	18560	18560	18570	18560	205
360	20231115	145500	1203058250	18570	18590	18640	18570	390
361	20231115	145400	1195810440	18590	18630	18630	18590	1188
362	20231115	145300	1173692300	18630	18630	18630	18630	39
363	20231115	145200	1172965730	18630	18600	18630	18580	1333
364	20231115	145100	1148153410	18600	18600	18610	18600	138
365	20231115	145000	1145585590	18610	18600	18610	18600	156
366	20231115	144900	1142682930	18610	18610	18610	18610	102
367	20231115	144800	1140784710	18620	18620	18620	18620	7
368	20231115	144700	1140654370	18640	18640	18640	18640	0
369	20231115	144600	1140654370	18640	18640	18640	18640	0
370	20231115	144500	1140654370	18640	18610	18640	18600	1399
371	20231115	144400	1114597510	18610	18560	18610	18560	494
372	20231115	144300	1105424350	18560	18570	18570	18560	125
373	20231115	144200	1103103320	18560	18580	18580	18550	109
374	20231115	144100	1101080050	18580	18570	18590	18570	302
375	20231115	144000	1095470660	18560	18550	18560	18550	174
376	20231115	143900	1092242760	18560	18580	18580	18560	249
377	20231115	143800	1087618230	18580	18610	18610	18580	432
378	20231115	143700	1079584060	18620	18620	18620	18620	128
379	20231115	143600	1077200700	18650	18650	18650	18650	15
380	20231115	143500	1076920950	18660	18600	18660	18600	571
381	20231115	143400	1066285080	18600	18600	18600	18600	0
382	20231115	143300	1066285080	18600	18600	18600	18600	0
383	20231115	143200	1066285080	18600	18640	18640	18600	286
384	20231115	143100	1060961970	18630	18640	18650	18630	219
385	20231115	143000	1056881770	18630	18560	18630	18560	1163
386	20231115	142900	1035252490	18560	18550	18560	18550	137
387	20231115	142800	1032710580	18540	18540	18540	18540	40
388	20231115	142700	1031968980	18530	18520	18530	18510	94
389	20231115	142600	1030227580	18530	18530	18530	18530	0
390	20231115	142500	1030227580	18530	18490	18530	18490	183
391	20231115	142400	1026841900	18490	18460	18490	18460	260
392	20231115	142300	1022037210	18440	18440	18440	18440	0
393	20231115	142200	1022037210	18440	18450	18450	18440	73
394	20231115	142100	1020690590	18440	18460	18460	18440	842
395	20231115	142000	1005157400	18460	18530	18530	18460	1023
396	20231115	141900	986251980	18530	18520	18530	18520	106
397	20231115	141800	984287830	18510	18510	18520	18510	162
398	20231115	141700	981289140	18520	18500	18520	18500	43
399	20231115	141600	980493300	18500	18500	18500	18500	20
400	20231115	141500	980123300	18500	18480	18500	18460	483
401	20231115	141400	971195960	18460	18450	18460	18450	516
402	20231115	141300	961670610	18450	18450	18450	18450	10
403	20231115	141200	961486110	18460	18460	18500	18460	15
404	20231115	141100	961208970	18500	18400	18500	18400	1030
405	20231115	141000	942170240	18400	18400	18400	18400	51
406	20231115	140900	941231840	18390	18460	18460	18380	140
407	20231115	140800	938650430	18470	18470	18480	18470	205
408	20231115	140700	934863050	18460	18460	18460	18460	30
409	20231115	140600	934309250	18450	18390	18500	18390	747
410	20231115	140500	920542490	18390	18370	18390	18370	1018
411	20231115	140400	901826980	18370	18370	18370	18370	102
412	20231115	140300	899953240	18370	18360	18370	18360	159
413	20231115	140200	897032970	18360	18350	18360	18350	59
414	20231115	140100	895950270	18350	18350	18350	18350	58
415	20231115	140000	894885970	18360	18320	18360	18320	109
416	20231115	135900	892885530	18320	18350	18350	18320	21
417	20231115	135800	892500360	18350	18310	18350	18310	2168
418	20231115	135700	852725080	18310	18300	18310	18300	1066
419	20231115	135600	833216690	18310	18310	18310	18310	122
420	20231115	135500	830982870	18310	18300	18310	18300	172
421	20231115	135400	827834360	18300	18300	18300	18300	0
422	20231115	135300	827834360	18300	18300	18300	18300	105
423	20231115	135200	825912860	18300	18260	18300	18260	499
424	20231115	135100	816782080	18260	18260	18260	18260	48
425	20231115	135000	815905600	18240	18240	18240	18240	2
426	20231115	134900	815869120	18230	18220	18230	18220	386
427	20231115	134800	808832350	18230	18230	18230	18230	102
428	20231115	134700	806972890	18270	18270	18270	18270	521
429	20231115	134600	797454220	18280	18280	18290	18280	121
430	20231115	134500	795241320	18280	18300	18300	18280	125
431	20231115	134400	792955860	18300	18240	18300	18240	1459
432	20231115	134300	766284450	18240	18260	18260	18240	18
433	20231115	134200	765955790	18240	18260	18260	18240	38
434	20231115	134100	765261970	18260	18250	18260	18190	904
435	20231115	134000	748787850	18260	18260	18260	18250	541
436	20231115	133900	738909520	18260	18250	18260	18250	137
437	20231115	133800	736409260	18250	18110	18250	18110	2151
438	20231115	133700	697271370	18100	18100	18100	18100	0
439	20231115	133600	697271370	18100	18090	18150	18090	3904
440	20231115	133500	626544800	18100	18080	18100	18080	2372
441	20231115	133400	583621440	18070	18030	18070	18030	1219
442	20231115	133300	561617430	18030	18030	18030	18030	230
443	20231115	133200	557470530	18000	18000	18000	18000	0
444	20231115	133100	557470530	18000	18000	18000	18000	0
445	20231115	133000	557470530	18000	18000	18000	18000	29
446	20231115	132900	556948530	18000	18000	18000	18000	0
447	20231115	132800	556948530	18000	18000	18000	18000	10
448	20231115	132700	556768530	18000	18000	18000	18000	104
449	20231115	132600	554896530	18000	18000	18000	18000	30
450	20231115	132500	554356530	17990	17990	17990	17990	0
451	20231115	132400	554356530	17990	17990	17990	17990	201
452	20231115	132300	550740540	17980	17980	17980	17980	0
453	20231115	132200	550740540	17980	17980	17980	17980	0
454	20231115	132100	550740540	17980	17980	17980	17980	0
455	20231115	132000	550740540	17980	17980	17980	17980	9
456	20231115	131900	550578720	17980	17970	17980	17970	711
457	20231115	131800	537797210	17950	17960	17960	17950	117
458	20231115	131700	535696130	17960	17970	17970	17960	38
459	20231115	131600	535013340	17970	17970	17970	17970	0
460	20231115	131500	535013340	17970	17970	17970	17970	0
461	20231115	131400	535013340	17970	17970	17970	17970	18
462	20231115	131300	534689880	17950	17950	17950	17950	8
463	20231115	131200	534546280	17950	17950	17950	17950	0
464	20231115	131100	534546280	17950	17950	17950	17950	0
465	20231115	131000	534546280	17950	17950	17950	17950	37
466	20231115	130900	533882130	17950	17950	17950	17950	0
467	20231115	130800	533882130	17950	17950	17950	17950	0
468	20231115	130700	533882130	17950	17960	17960	17950	10
469	20231115	130600	533702550	17960	17960	17960	17960	31
470	20231115	130500	533145790	17970	17970	17970	17970	0
471	20231115	130400	533145790	17970	17970	17970	17970	0
472	20231115	130300	533145790	17970	17960	17970	17960	28
473	20231115	130200	532642840	17960	17960	17960	17960	0
474	20231115	130100	532642840	17960	17960	17960	17960	0
475	20231115	130000	532642840	17960	17950	17970	17950	87
476	20231115	125900	531080250	17960	17960	17960	17960	0
477	20231115	125800	531080250	17960	17960	17960	17960	0
478	20231115	125700	531080250	17960	17960	17960	17960	8
479	20231115	125600	530936570	17960	17960	17960	17960	21
480	20231115	125500	530559410	17960	17960	17960	17960	31
481	20231115	125400	530002650	17950	17950	17950	17950	216
482	20231115	125300	526125450	17920	17920	17920	17920	188
483	20231115	125200	522756490	17910	17910	17910	17910	0
484	20231115	125100	522756490	17910	17910	17910	17910	146
485	20231115	125000	520141630	17890	17880	17890	17880	75
486	20231115	124900	518800190	17880	17880	17880	17880	0
487	20231115	124800	518800190	17880	17880	17880	17880	46
488	20231115	124700	517977710	17890	17890	17890	17890	7
489	20231115	124600	517852480	17900	17900	17900	17900	0
490	20231115	124500	517852480	17900	17900	17900	17900	100
491	20231115	124400	516062480	17870	17870	17870	17870	0
492	20231115	124300	516062480	17870	17870	17870	17870	0
493	20231115	124200	516062480	17870	17870	17870	17870	50
494	20231115	124100	515168980	17880	17900	17900	17880	24
495	20231115	124000	514739720	17900	17910	17920	17900	399
496	20231115	123900	507594510	17920	17920	17920	17920	102
497	20231115	123800	505766670	17920	17920	17920	17920	0
498	20231115	123700	505766670	17920	17920	17920	17920	8
499	20231115	123600	505623310	17920	17920	17920	17920	0
500	20231115	123500	505623310	17920	17920	17920	17920	3
501	20231115	123400	505569550	17940	17950	17950	17940	30
502	20231115	123300	505031120	17950	17950	17950	17950	0
503	20231115	123200	505031120	17950	17950	17950	17950	0
504	20231115	123100	505031120	17950	17950	17950	17950	8
505	20231115	123000	504887520	17950	17950	17950	17950	8
506	20231115	122900	504743920	17930	17930	17930	17930	2
507	20231115	122800	504708060	17950	17950	17950	17950	7
508	20231115	122700	504582410	17950	17950	17950	17950	24
509	20231115	122600	504151610	17910	17910	17910	17910	0
510	20231115	122500	504151610	17910	17900	17910	17900	360
511	20231115	122400	497706080	17900	17900	17900	17900	7
512	20231115	122300	497580780	17900	17900	17900	17900	0
513	20231115	122200	497580780	17900	17900	17900	17900	10
514	20231115	122100	497401780	17900	17900	17900	17900	29
515	20231115	122000	496882680	17900	17900	17900	17900	0
516	20231115	121900	496882680	17900	17900	17900	17900	0
517	20231115	121800	496882680	17900	17900	17900	17900	21
518	20231115	121700	496506780	17900	17900	17900	17900	0
519	20231115	121600	496506780	17900	17900	17900	17900	0
520	20231115	121500	496506780	17900	17900	17900	17900	0
521	20231115	121400	496506780	17900	17900	17900	17900	281
522	20231115	121300	491476880	17880	17920	17920	17880	1093
523	20231115	121200	471915670	17920	17920	17920	17920	0
524	20231115	121100	471915670	17920	17920	17920	17920	0
525	20231115	121000	471915670	17920	17910	17920	17910	83
526	20231115	120900	470428320	17910	17910	17910	17910	0
527	20231115	120800	470428320	17910	17950	17950	17910	1326
528	20231115	120700	446666800	17920	17920	17920	17920	0
529	20231115	120600	446666800	17920	17950	17950	17920	26
530	20231115	120500	446200760	17960	17980	17980	17960	41
531	20231115	120400	445464260	17980	17960	17980	17960	45
532	20231115	120300	444656040	17960	17970	17970	17960	914
533	20231115	120200	428234300	17960	17960	17960	17960	90
534	20231115	120100	426617900	17950	17950	17950	17950	8
535	20231115	120000	426474300	17950	17950	17950	17950	860
536	20231115	115900	411037300	17950	17950	17950	17950	0
537	20231115	115800	411037300	17950	17950	17950	17950	7
538	20231115	115700	410911650	17950	17950	17950	17950	53
539	20231115	115600	409960300	17970	17970	17970	17970	1
540	20231115	115500	409942330	17980	17980	17980	17980	9
541	20231115	115400	409780510	17990	17990	17990	17990	0
542	20231115	115300	409780510	17990	17990	17990	17990	0
543	20231115	115200	409780510	17990	17990	17990	17990	8
544	20231115	115100	409636590	17990	18000	18000	17990	25
545	20231115	115000	409186830	18000	18000	18000	18000	78
546	20231115	114900	407782830	18000	18000	18000	18000	38
547	20231115	114800	407098830	18000	18000	18000	18000	111
548	20231115	114700	405100830	18020	18000	18020	18000	32
549	20231115	114600	404524290	18040	18040	18040	18040	0
550	20231115	114500	404524290	18040	18040	18040	18040	29
551	20231115	114400	404001130	18040	18040	18040	18040	0
552	20231115	114300	404001130	18040	18040	18040	18040	0
553	20231115	114200	404001130	18040	18040	18040	18040	7
554	20231115	114100	403874850	18040	18040	18040	18040	0
555	20231115	114000	403874850	18040	18040	18050	18040	524
556	20231115	113900	394420270	18000	17980	18000	17980	414
557	20231115	113800	386970450	17980	17980	17980	17980	23
558	20231115	113700	386556910	17970	17970	17970	17970	193
559	20231115	113600	383088700	17960	17940	17960	17940	218
560	20231115	113500	379176700	17930	17940	17940	17930	13
561	20231115	113400	378943530	17940	17940	17940	17940	0
562	20231115	113300	378943530	17940	17940	17940	17940	12
563	20231115	113200	378728250	17940	17940	17960	17940	12
564	20231115	113100	378512830	17960	17960	17960	17960	21
565	20231115	113000	378135670	17960	17960	17960	17960	0
566	20231115	112900	378135670	17960	17960	17960	17960	7
567	20231115	112800	378009950	17960	17960	17960	17960	0
568	20231115	112700	378009950	17960	17960	17960	17960	1
569	20231115	112600	377991990	17920	17920	17920	17920	5
570	20231115	112500	377902390	17920	17910	17920	17910	182
571	20231115	112400	374642500	17900	17900	17900	17900	1
572	20231115	112300	374624600	17900	17900	17900	17900	5
573	20231115	112200	374535100	17900	17900	17900	17900	46
574	20231115	112100	373711700	17910	17910	17910	17910	0
575	20231115	112000	373711700	17910	17910	17910	17910	40
576	20231115	111900	372995300	17910	17910	17910	17910	8
577	20231115	111800	372852020	17910	17910	17910	17910	0
578	20231115	111700	372852020	17910	17910	17910	17910	1
579	20231115	111600	372834110	17910	17910	17910	17910	7
580	20231115	111500	372708740	17910	17900	17910	17900	299
581	20231115	111400	367356610	17900	17900	17900	17900	0
582	20231115	111300	367356610	17900	17900	17900	17900	463
583	20231115	111200	359068910	17900	17900	17900	17900	1
584	20231115	111100	359051010	17890	17900	17900	17890	384
585	20231115	111000	352178860	17910	17910	17910	17910	0
586	20231115	110900	352178860	17910	17910	17910	17910	1
587	20231115	110800	352160950	17900	17900	17900	17900	0
588	20231115	110700	352160950	17900	17900	17900	17900	0
589	20231115	110600	352160950	17900	17910	17910	17900	437
590	20231115	110500	344337850	17910	17930	17930	17910	252
591	20231115	110400	339824200	17930	17960	17960	17930	3
592	20231115	110300	339770380	17960	17960	17960	17960	435
593	20231115	110200	331957780	17960	17960	17960	17960	73
594	20231115	110100	330646700	17960	17960	17960	17960	0
595	20231115	110000	330646700	17960	17960	17960	17960	31
596	20231115	105900	330089940	17960	17960	17960	17960	0
597	20231115	105800	330089940	17960	17960	17960	17960	0
598	20231115	105700	330089940	17960	17960	17960	17960	1
599	20231115	105600	330071980	17970	17980	17980	17970	16
600	20231115	105500	329784380	17970	17980	17980	17970	268
601	20231115	105400	324967740	18000	18000	18000	18000	30
602	20231115	105300	324427740	18000	18000	18000	18000	7
603	20231115	105200	324301740	18000	18000	18000	18000	0
604	20231115	105100	324301740	18000	18010	18010	18000	707
605	20231115	105000	311574740	18000	18000	18000	18000	0
606	20231115	104900	311574740	18000	18000	18000	18000	125
607	20231115	104800	309324740	18000	17970	18000	17970	280
608	20231115	104700	304290570	17960	17960	17960	17960	200
609	20231115	104600	300698570	17950	17950	17950	17950	13
610	20231115	104500	300465220	17950	17950	17950	17950	0
611	20231115	104400	300465220	17950	17950	17950	17950	27
612	20231115	104300	299980570	17950	17950	17950	17950	8
613	20231115	104200	299836970	17950	17950	17950	17950	0
614	20231115	104100	299836970	17950	17950	17950	17950	20
615	20231115	104000	299477970	17950	17950	17950	17950	34
616	20231115	103900	298867670	17950	17950	17950	17950	101
617	20231115	103800	297054720	17950	17940	17950	17940	125
618	20231115	103700	294812050	17940	17940	17940	17940	0
619	20231115	103600	294812050	17940	17910	17940	17910	10
620	20231115	103500	294632710	17900	17900	17900	17900	0
621	20231115	103400	294632710	17900	17950	17950	17900	251
622	20231115	103300	290129800	17940	17870	17940	17870	762
623	20231115	103200	276474330	17860	17860	17860	17860	97
624	20231115	103100	274741910	17840	17840	17840	17840	130
625	20231115	103000	272422710	17810	17810	17810	17810	0
626	20231115	102900	272422710	17810	17810	17810	17810	0
627	20231115	102800	272422710	17810	17810	17810	17810	0
628	20231115	102700	272422710	17810	17810	17810	17810	55
629	20231115	102600	271443160	17930	17930	17930	17930	55
630	20231115	102500	270457010	17900	17900	17900	17900	7
631	20231115	102400	270331710	17940	17900	17940	17900	4
632	20231115	102300	270260070	17900	17830	17900	17830	1302
633	20231115	102200	246976770	17820	17830	17830	17820	65
634	20231115	102100	245818170	17840	17840	17840	17840	0
635	20231115	102000	245818170	17840	17840	17840	17840	15
636	20231115	101900	245550570	17840	17820	17940	17820	503
637	20231115	101800	236562670	17820	17820	17820	17820	0
638	20231115	101700	236562670	17820	17820	17820	17820	6
639	20231115	101600	236455750	17840	17840	17840	17840	0
640	20231115	101500	236455750	17840	17840	17840	17840	0
641	20231115	101400	236455750	17840	17840	17840	17840	8
642	20231115	101300	236313030	17840	17840	17840	17840	0
643	20231115	101200	236313030	17840	17840	17840	17840	10
644	20231115	101100	236134630	17840	17840	17840	17840	0
645	20231115	101000	236134630	17840	17820	17840	17820	8
646	20231115	100900	235992050	17820	17830	17830	17820	69
647	20231115	100800	234761970	17840	17840	17840	17840	0
648	20231115	100700	234761970	17840	17840	17840	17840	15
649	20231115	100600	234494370	17840	17840	17840	17840	0
650	20231115	100500	234494370	17840	17840	17840	17840	0
651	20231115	100400	234494370	17840	17830	17840	17830	57
652	20231115	100300	233477830	17830	17830	17830	17830	1
653	20231115	100200	233460000	17740	17740	17740	17740	0
654	20231115	100100	233460000	17740	17740	17740	17740	7
655	20231115	100000	233335820	17740	17730	17740	17730	158
656	20231115	095900	230533070	17730	17700	17730	17700	10
657	20231115	095800	230356040	17690	17690	17690	17690	0
658	20231115	095700	230356040	17690	17690	17690	17690	0
659	20231115	095600	230356040	17690	17690	17690	17690	0
660	20231115	095500	230356040	17690	17690	17690	17690	79
661	20231115	095400	228958530	17690	17680	17690	17680	7
662	20231115	095300	228834720	17630	17640	17640	17630	98
663	20231115	095200	227106880	17630	17630	17630	17630	0
664	20231115	095100	227106880	17630	17630	17630	17630	0
665	20231115	095000	227106880	17630	17630	17630	17630	0
666	20231115	094900	227106880	17630	17630	17630	17630	0
667	20231115	094800	227106880	17630	17600	17630	17600	210
668	20231115	094700	223407760	17520	17520	17520	17520	0
669	20231115	094600	223407760	17520	17520	17520	17520	238
670	20231115	094500	219238000	17510	17510	17510	17510	0
671	20231115	094400	219238000	17510	17510	17510	17510	64
672	20231115	094300	218117360	17500	17560	17560	17500	600
673	20231115	094200	207602940	17570	17590	17590	17560	1292
674	20231115	094100	184901000	17590	17590	17590	17590	0
675	20231115	094000	184901000	17590	17590	17590	17590	131
676	20231115	093900	182596710	17570	17580	17590	17570	543
677	20231115	093800	173050690	17600	17590	17600	17590	35
678	20231115	093700	172435030	17600	17610	17610	17600	657
679	20231115	093600	160870270	17630	17650	17650	17610	111
680	20231115	093500	158913520	17640	17660	17660	17640	216
681	20231115	093400	155100760	17660	17660	17660	17660	15
682	20231115	093300	154835860	17650	17650	17650	17650	0
683	20231115	093200	154835860	17650	17670	17670	17650	12
684	20231115	093100	154623980	17670	17670	17670	17670	2
685	20231115	093000	154588640	17690	17690	17690	17690	117
686	20231115	092900	152518910	17680	17700	17700	17680	245
687	20231115	092800	148185380	17700	17720	17720	17700	72
688	20231115	092700	146910450	17730	17740	17740	17730	56
689	20231115	092600	145917550	17740	17820	17820	17740	2232
690	20231115	092500	106195290	17820	17820	17820	17820	397
691	20231115	092400	99120750	17820	17860	17860	17820	448
692	20231115	092300	91128580	17860	17850	17860	17850	81
693	20231115	092200	89682670	17860	17860	17860	17860	107
694	20231115	092100	87771650	17850	17870	17870	17850	124
695	20231115	092000	85556380	17880	17880	17880	17880	0
696	20231115	091900	85556380	17880	17870	17880	17870	176
697	20231115	091800	82409560	17880	17880	17880	17880	109
698	20231115	091700	80460640	17900	17940	17940	17900	394
699	20231115	091600	73402880	17940	17940	17940	17940	48
700	20231115	091500	72541760	17950	17860	17950	17860	178
701	20231115	091400	69356520	17850	17850	17850	17850	13
702	20231115	091300	69124470	17820	17820	17820	17820	22
703	20231115	091200	68732430	17820	17870	17870	17820	3
704	20231115	091100	68678920	17890	17870	17890	17870	58
705	20231115	091000	67641770	17870	17870	17870	17870	27
706	20231115	090900	67159280	17810	17810	17810	17810	20
707	20231115	090800	66803080	17810	17810	17810	17810	3
708	20231115	090700	66749650	17810	17840	17840	17810	1005
709	20231115	090600	48828870	17840	17840	17840	17840	120
710	20231115	090500	46688070	17840	17840	17840	17840	0
711	20231115	090400	46688070	17840	17940	17940	17840	180
712	20231115	090300	43476470	17840	17830	17850	17830	60
713	20231115	090200	42406360	17830	17840	17840	17830	49
714	20231115	090100	41532570	17830	17830	17830	17830	134
715	20231115	090000	39143350	18100	17960	18100	17940	2175