KissMeData/079960/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195100	203327260	18730	18730	18730	18730	91
3	20231114	195000	203327260	18730	18730	18730	18730	0
4	20231114	194900	203327260	18730	18730	18730	18730	0
5	20231114	194800	203327260	18730	18730	18730	18730	0
6	20231114	194700	203327260	18730	18730	18730	18730	0
7	20231114	194600	203327260	18730	18730	18730	18730	0
8	20231114	194500	203327260	18730	18730	18730	18730	0
9	20231114	194400	203327260	18730	18730	18730	18730	0
10	20231114	194300	203327260	18730	18730	18730	18730	0
11	20231114	194200	203327260	18730	18730	18730	18730	0
12	20231114	194100	203327260	18730	18730	18730	18730	0
13	20231114	194000	203327260	18730	18730	18730	18730	0
14	20231114	193900	203327260	18730	18730	18730	18730	0
15	20231114	193800	203327260	18730	18730	18730	18730	0
16	20231114	193700	203327260	18730	18730	18730	18730	0
17	20231114	193600	203327260	18730	18730	18730	18730	0
18	20231114	193500	203327260	18730	18730	18730	18730	0
19	20231114	193400	203327260	18730	18730	18730	18730	0
20	20231114	193300	203327260	18730	18730	18730	18730	0
21	20231114	193200	203327260	18730	18730	18730	18730	0
22	20231114	193100	203327260	18730	18730	18730	18730	0
23	20231114	193000	203327260	18730	18730	18730	18730	0
24	20231114	192900	203327260	18730	18730	18730	18730	0
25	20231114	192800	203327260	18730	18730	18730	18730	0
26	20231114	192700	203327260	18730	18730	18730	18730	0
27	20231114	192600	203327260	18730	18730	18730	18730	0
28	20231114	192500	203327260	18730	18730	18730	18730	0
29	20231114	192400	203327260	18730	18730	18730	18730	0
30	20231114	192300	203327260	18730	18730	18730	18730	0
31	20231114	192200	203327260	18730	18730	18730	18730	0
32	20231114	192100	203327260	18730	18730	18730	18730	91
33	20231114	192000	203327260	18730	18730	18730	18730	0
34	20231114	191900	203327260	18730	18730	18730	18730	0
35	20231114	191800	203327260	18730	18730	18730	18730	0
36	20231114	191700	203327260	18730	18730	18730	18730	0
37	20231114	191600	203327260	18730	18730	18730	18730	0
38	20231114	191500	203327260	18730	18730	18730	18730	0
39	20231114	191400	203327260	18730	18730	18730	18730	0
40	20231114	191300	203327260	18730	18730	18730	18730	0
41	20231114	191200	203327260	18730	18730	18730	18730	0
42	20231114	191100	203327260	18730	18730	18730	18730	0
43	20231114	191000	203327260	18730	18730	18730	18730	0
44	20231114	190900	203327260	18730	18730	18730	18730	0
45	20231114	190800	203327260	18730	18730	18730	18730	0
46	20231114	190700	203327260	18730	18730	18730	18730	0
47	20231114	190600	203327260	18730	18730	18730	18730	0
48	20231114	190500	203327260	18730	18730	18730	18730	0
49	20231114	190400	203327260	18730	18730	18730	18730	0
50	20231114	190300	203327260	18730	18730	18730	18730	0
51	20231114	190200	203327260	18730	18730	18730	18730	0
52	20231114	190100	203327260	18730	18730	18730	18730	0
53	20231114	190000	203327260	18730	18730	18730	18730	0
54	20231114	185900	203327260	18730	18730	18730	18730	0
55	20231114	185800	203327260	18730	18730	18730	18730	0
56	20231114	185700	203327260	18730	18730	18730	18730	0
57	20231114	185600	203327260	18730	18730	18730	18730	0
58	20231114	185500	203327260	18730	18730	18730	18730	0
59	20231114	185400	203327260	18730	18730	18730	18730	0
60	20231114	185300	203327260	18730	18730	18730	18730	0
61	20231114	185200	203327260	18730	18730	18730	18730	0
62	20231114	185100	203327260	18730	18730	18730	18730	91
63	20231114	185000	203327260	18730	18730	18730	18730	0
64	20231114	184900	203327260	18730	18730	18730	18730	0
65	20231114	184800	203327260	18730	18730	18730	18730	0
66	20231114	184700	203327260	18730	18730	18730	18730	0
67	20231114	184600	203327260	18730	18730	18730	18730	0
68	20231114	184500	203327260	18730	18730	18730	18730	0
69	20231114	184400	203327260	18730	18730	18730	18730	0
70	20231114	184300	203327260	18730	18730	18730	18730	0
71	20231114	184200	203327260	18730	18730	18730	18730	0
72	20231114	184100	203327260	18730	18730	18730	18730	0
73	20231114	184000	203327260	18730	18730	18730	18730	0
74	20231114	183900	203327260	18730	18730	18730	18730	0
75	20231114	183800	203327260	18730	18730	18730	18730	0
76	20231114	183700	203327260	18730	18730	18730	18730	0
77	20231114	183600	203327260	18730	18730	18730	18730	0
78	20231114	183500	203327260	18730	18730	18730	18730	0
79	20231114	183400	203327260	18730	18730	18730	18730	0
80	20231114	183300	203327260	18730	18730	18730	18730	0
81	20231114	183200	203327260	18730	18730	18730	18730	0
82	20231114	183100	203327260	18730	18730	18730	18730	0
83	20231114	183000	203327260	18730	18730	18730	18730	0
84	20231114	182900	203327260	18730	18730	18730	18730	0
85	20231114	182800	203327260	18730	18730	18730	18730	0
86	20231114	182700	203327260	18730	18730	18730	18730	0
87	20231114	182600	203327260	18730	18730	18730	18730	0
88	20231114	182500	203327260	18730	18730	18730	18730	0
89	20231114	182400	203327260	18730	18730	18730	18730	0
90	20231114	182300	203327260	18730	18730	18730	18730	0
91	20231114	182200	203327260	18730	18730	18730	18730	0
92	20231114	182100	203327260	18730	18730	18730	18730	91
93	20231114	182000	203327260	18730	18730	18730	18730	0
94	20231114	181900	203327260	18730	18730	18730	18730	0
95	20231114	181800	203327260	18730	18730	18730	18730	0
96	20231114	181700	203327260	18730	18730	18730	18730	0
97	20231114	181600	203327260	18730	18730	18730	18730	0
98	20231114	181500	203327260	18730	18730	18730	18730	0
99	20231114	181400	203327260	18730	18730	18730	18730	0
100	20231114	181300	203327260	18730	18730	18730	18730	0
101	20231114	181200	203327260	18730	18730	18730	18730	0
102	20231114	181100	203327260	18730	18730	18730	18730	0
103	20231114	181000	203327260	18730	18730	18730	18730	0
104	20231114	180900	203327260	18730	18730	18730	18730	0
105	20231114	180800	203327260	18730	18730	18730	18730	0
106	20231114	180700	203327260	18730	18730	18730	18730	0
107	20231114	180600	203327260	18730	18730	18730	18730	0
108	20231114	180500	203327260	18730	18730	18730	18730	0
109	20231114	180400	203327260	18730	18730	18730	18730	0
110	20231114	180300	203327260	18730	18730	18730	18730	0
111	20231114	180200	203327260	18730	18730	18730	18730	0
112	20231114	180100	203327260	18730	18730	18730	18730	0
113	20231114	180000	203327260	18730	18730	18730	18730	0
114	20231114	175900	203327260	18730	18730	18730	18730	0
115	20231114	175800	203327260	18730	18730	18730	18730	0
116	20231114	175700	203327260	18730	18730	18730	18730	0
117	20231114	175600	203327260	18730	18730	18730	18730	0
118	20231114	175500	203327260	18730	18730	18730	18730	0
119	20231114	175400	203327260	18730	18730	18730	18730	0
120	20231114	175300	203327260	18730	18730	18730	18730	0
121	20231114	175200	203327260	18730	18730	18730	18730	0
122	20231114	175100	203327260	18730	18730	18730	18730	91
123	20231114	175000	203327260	18730	18730	18730	18730	0
124	20231114	174900	203327260	18730	18730	18730	18730	0
125	20231114	174800	203327260	18730	18730	18730	18730	0
126	20231114	174700	203327260	18730	18730	18730	18730	0
127	20231114	174600	203327260	18730	18730	18730	18730	0
128	20231114	174500	203327260	18730	18730	18730	18730	0
129	20231114	174400	203327260	18730	18730	18730	18730	0
130	20231114	174300	203327260	18730	18730	18730	18730	0
131	20231114	174200	203327260	18730	18730	18730	18730	0
132	20231114	174100	203327260	18730	18730	18730	18730	0
133	20231114	174000	203327260	18730	18730	18730	18730	0
134	20231114	173900	203327260	18730	18730	18730	18730	0
135	20231114	173800	203327260	18730	18730	18730	18730	0
136	20231114	173700	203327260	18730	18730	18730	18730	0
137	20231114	173600	203327260	18730	18730	18730	18730	0
138	20231114	173500	203327260	18730	18730	18730	18730	0
139	20231114	173400	203327260	18730	18730	18730	18730	0
140	20231114	173300	203327260	18730	18730	18730	18730	0
141	20231114	173200	203327260	18730	18730	18730	18730	0
142	20231114	173100	203327260	18730	18730	18730	18730	0
143	20231114	173000	203327260	18730	18730	18730	18730	0
144	20231114	172900	203327260	18730	18730	18730	18730	0
145	20231114	172800	203327260	18730	18730	18730	18730	0
146	20231114	172700	203327260	18730	18730	18730	18730	0
147	20231114	172600	203327260	18730	18730	18730	18730	0
148	20231114	172500	203327260	18730	18730	18730	18730	0
149	20231114	172400	203327260	18730	18730	18730	18730	0
150	20231114	172300	203327260	18730	18730	18730	18730	0
151	20231114	172200	203327260	18730	18730	18730	18730	0
152	20231114	172100	203327260	18730	18730	18730	18730	91
153	20231114	172000	203327260	18730	18730	18730	18730	0
154	20231114	171900	203327260	18730	18730	18730	18730	0
155	20231114	171800	203327260	18730	18730	18730	18730	0
156	20231114	171700	203327260	18730	18730	18730	18730	0
157	20231114	171600	203327260	18730	18730	18730	18730	0
158	20231114	171500	203327260	18730	18730	18730	18730	0
159	20231114	171400	203327260	18730	18730	18730	18730	0
160	20231114	171300	203327260	18730	18730	18730	18730	0
161	20231114	171200	203327260	18730	18730	18730	18730	0
162	20231114	171100	203327260	18730	18730	18730	18730	0
163	20231114	171000	203327260	18730	18730	18730	18730	0
164	20231114	170900	203327260	18730	18730	18730	18730	0
165	20231114	170800	203327260	18730	18730	18730	18730	0
166	20231114	170700	203327260	18730	18730	18730	18730	0
167	20231114	170600	203327260	18730	18730	18730	18730	0
168	20231114	170500	203327260	18730	18730	18730	18730	0
169	20231114	170400	203327260	18730	18730	18730	18730	0
170	20231114	170300	203327260	18730	18730	18730	18730	0
171	20231114	170200	203327260	18730	18730	18730	18730	0
172	20231114	170100	203327260	18730	18730	18730	18730	0
173	20231114	170000	203327260	18730	18730	18730	18730	0
174	20231114	165900	203327260	18730	18730	18730	18730	0
175	20231114	165800	203327260	18730	18730	18730	18730	0
176	20231114	165700	203327260	18730	18730	18730	18730	0
177	20231114	165600	203327260	18730	18730	18730	18730	0
178	20231114	165500	203327260	18730	18730	18730	18730	0
179	20231114	165400	203327260	18730	18730	18730	18730	0
180	20231114	165300	203327260	18730	18730	18730	18730	0
181	20231114	165200	203327260	18730	18730	18730	18730	0
182	20231114	165100	203327260	18730	18730	18730	18730	91
183	20231114	165000	203327260	18730	18730	18730	18730	0
184	20231114	164900	203327260	18730	18730	18730	18730	0
185	20231114	164800	203327260	18730	18730	18730	18730	0
186	20231114	164700	203327260	18730	18730	18730	18730	0
187	20231114	164600	203327260	18730	18730	18730	18730	0
188	20231114	164500	203327260	18730	18730	18730	18730	0
189	20231114	164400	203327260	18730	18730	18730	18730	0
190	20231114	164300	203327260	18730	18730	18730	18730	0
191	20231114	164200	203327260	18730	18730	18730	18730	0
192	20231114	164100	203327260	18730	18730	18730	18730	0
193	20231114	164000	203327260	18730	18730	18730	18730	0
194	20231114	163900	203327260	18730	18730	18730	18730	0
195	20231114	163800	203327260	18730	18730	18730	18730	0
196	20231114	163700	203327260	18730	18730	18730	18730	0
197	20231114	163600	203327260	18730	18730	18730	18730	0
198	20231114	163500	203327260	18730	18730	18730	18730	0
199	20231114	163400	203327260	18730	18730	18730	18730	0
200	20231114	163300	203327260	18730	18730	18730	18730	0
201	20231114	163200	203327260	18730	18730	18730	18730	0
202	20231114	163100	203327260	18730	18730	18730	18730	0
203	20231114	163000	203327260	18730	18730	18730	18730	0
204	20231114	162900	203327260	18730	18730	18730	18730	0
205	20231114	162800	203327260	18730	18730	18730	18730	0
206	20231114	162700	203327260	18730	18730	18730	18730	0
207	20231114	162600	203327260	18730	18730	18730	18730	0
208	20231114	162500	203327260	18730	18730	18730	18730	0
209	20231114	162400	203327260	18730	18730	18730	18730	0
210	20231114	162300	203327260	18730	18730	18730	18730	0
211	20231114	162200	203327260	18730	18730	18730	18730	0
212	20231114	162100	203327260	18730	18730	18730	18730	91
213	20231114	162000	203327260	18730	18730	18730	18730	0
214	20231114	161900	203327260	18730	18730	18730	18730	0
215	20231114	161800	203327260	18730	18730	18730	18730	0
216	20231114	161700	203327260	18730	18730	18730	18730	0
217	20231114	161600	203327260	18730	18730	18730	18730	0
218	20231114	161500	203327260	18730	18730	18730	18730	0
219	20231114	161400	203327260	18730	18730	18730	18730	0
220	20231114	161300	203327260	18730	18730	18730	18730	0
221	20231114	161200	203327260	18730	18730	18730	18730	0
222	20231114	161100	203327260	18730	18730	18730	18730	0
223	20231114	161000	203327260	18730	18730	18730	18730	0
224	20231114	160900	203327260	18730	18730	18730	18730	0
225	20231114	160800	203327260	18730	18730	18730	18730	0
226	20231114	160700	203327260	18730	18730	18730	18730	0
227	20231114	160600	203327260	18730	18730	18730	18730	0
228	20231114	160500	203327260	18730	18730	18730	18730	0
229	20231114	160400	203327260	18730	18730	18730	18730	0
230	20231114	160300	203327260	18730	18730	18730	18730	0
231	20231114	160200	203327260	18730	18730	18730	18730	0
232	20231114	160100	203327260	18730	18730	18730	18730	0
233	20231114	160000	203327260	18730	18730	18730	18730	0
234	20231114	155900	203327260	18730	18730	18730	18730	0
235	20231114	155800	203327260	18730	18730	18730	18730	0
236	20231114	155700	203327260	18730	18730	18730	18730	0
237	20231114	155600	203327260	18730	18730	18730	18730	0
238	20231114	155500	203327260	18730	18730	18730	18730	0
239	20231114	155400	203327260	18730	18730	18730	18730	0
240	20231114	155300	203327260	18730	18730	18730	18730	0
241	20231114	155200	203327260	18730	18730	18730	18730	0
242	20231114	155100	203327260	18730	18730	18730	18730	91
243	20231114	155000	203327260	18730	18730	18730	18730	0
244	20231114	154900	203327260	18730	18730	18730	18730	0
245	20231114	154800	203327260	18730	18730	18730	18730	0
246	20231114	154700	203327260	18730	18730	18730	18730	0
247	20231114	154600	203327260	18730	18730	18730	18730	0
248	20231114	154500	203327260	18730	18730	18730	18730	0
249	20231114	154400	203327260	18730	18730	18730	18730	0
250	20231114	154300	203327260	18730	18730	18730	18730	0
251	20231114	154200	203327260	18730	18730	18730	18730	0
252	20231114	154100	203327260	18730	18730	18730	18730	0
253	20231114	154000	203327260	18730	18730	18730	18730	0
254	20231114	153900	203327260	18730	18730	18730	18730	0
255	20231114	153800	203327260	18730	18730	18730	18730	0
256	20231114	153700	203327260	18730	18730	18730	18730	0
257	20231114	153600	203327260	18730	18730	18730	18730	0
258	20231114	153500	203327260	18730	18730	18730	18730	0
259	20231114	153400	203327260	18730	18730	18730	18730	0
260	20231114	153300	203327260	18730	18730	18730	18730	0
261	20231114	153200	203327260	18730	18730	18730	18730	0
262	20231114	153100	203327260	18730	18730	18730	18730	0
263	20231114	153000	203327260	18730	18730	18730	18730	91
264	20231114	152900	201622830	18720	18720	18720	18720	0
265	20231114	152800	201622830	18720	18720	18720	18720	0
266	20231114	152700	201622830	18720	18720	18720	18720	0
267	20231114	152600	201622830	18720	18720	18720	18720	0
268	20231114	152500	201622830	18720	18720	18720	18720	0
269	20231114	152400	201622830	18720	18720	18720	18720	0
270	20231114	152300	201622830	18720	18720	18720	18720	0
271	20231114	152200	201622830	18720	18720	18720	18720	0
272	20231114	152100	201622830	18720	18720	18720	18720	0
273	20231114	152000	201622830	18720	18720	18720	18720	0
274	20231114	151900	201622830	18720	18720	18720	18720	8
275	20231114	151800	201473070	18720	18700	18720	18700	6
276	20231114	151700	201360770	18700	18700	18700	18700	0
277	20231114	151600	201360770	18700	18700	18700	18700	20
278	20231114	151500	200986770	18700	18700	18700	18680	171
279	20231114	151400	197789090	18700	18700	18700	18700	5
280	20231114	151300	197695590	18700	18700	18700	18700	2
281	20231114	151200	197658190	18690	18690	18690	18690	8
282	20231114	151100	197508670	18690	18690	18690	18690	20
283	20231114	151000	197134870	18690	18690	18690	18690	0
284	20231114	150900	197134870	18690	18690	18690	18690	500
285	20231114	150800	187789870	18670	18690	18690	18670	90
286	20231114	150700	186109190	18690	18690	18690	18690	500
287	20231114	150600	176764190	18700	18700	18700	18700	0
288	20231114	150500	176764190	18700	18700	18700	18700	10
289	20231114	150400	176577190	18690	18690	18690	18690	0
290	20231114	150300	176577190	18690	18690	18690	18690	14
291	20231114	150200	176315530	18690	18690	18690	18690	20
292	20231114	150100	175941730	18690	18690	18690	18690	0
293	20231114	150000	175941730	18690	18680	18690	18680	80
294	20231114	145900	174447140	18690	18690	18690	18690	0
295	20231114	145800	174447140	18690	18690	18690	18690	0
296	20231114	145700	174447140	18690	18690	18690	18690	0
297	20231114	145600	174447140	18690	18690	18690	18690	0
298	20231114	145500	174447140	18690	18630	18690	18630	500
299	20231114	145400	165122380	18630	18630	18630	18630	5
300	20231114	145300	165029230	18600	18600	18600	18600	0
301	20231114	145200	165029230	18600	18600	18600	18600	0
302	20231114	145100	165029230	18600	18600	18600	18600	0
303	20231114	145000	165029230	18600	18600	18600	18600	0
304	20231114	144900	165029230	18600	18600	18600	18600	0
305	20231114	144800	165029230	18600	18620	18620	18600	150
306	20231114	144700	162238000	18610	18610	18610	18610	0
307	20231114	144600	162238000	18610	18610	18610	18610	0
308	20231114	144500	162238000	18610	18610	18610	18610	0
309	20231114	144400	162238000	18610	18610	18610	18610	0
310	20231114	144300	162238000	18610	18610	18610	18610	0
311	20231114	144200	162238000	18610	18610	18610	18610	162
312	20231114	144100	159223180	18610	18610	18610	18610	0
313	20231114	144000	159223180	18610	18600	18610	18600	129
314	20231114	143900	156823590	18610	18610	18610	18610	0
315	20231114	143800	156823590	18610	18610	18610	18610	0
316	20231114	143700	156823590	18610	18610	18610	18610	0
317	20231114	143600	156823590	18610	18610	18610	18610	2
318	20231114	143500	156786370	18610	18610	18610	18610	0
319	20231114	143400	156786370	18610	18610	18610	18610	0
320	20231114	143300	156786370	18610	18610	18610	18610	0
321	20231114	143200	156786370	18610	18610	18610	18610	6
322	20231114	143100	156674710	18590	18590	18590	18590	0
323	20231114	143000	156674710	18590	18590	18590	18590	0
324	20231114	142900	156674710	18590	18590	18590	18590	0
325	20231114	142800	156674710	18590	18590	18590	18590	5
326	20231114	142700	156581760	18610	18610	18610	18610	0
327	20231114	142600	156581760	18610	18610	18610	18610	3
328	20231114	142500	156525930	18610	18610	18610	18610	0
329	20231114	142400	156525930	18610	18610	18610	18610	0
330	20231114	142300	156525930	18610	18610	18610	18610	0
331	20231114	142200	156525930	18610	18610	18610	18610	0
332	20231114	142100	156525930	18610	18610	18610	18610	0
333	20231114	142000	156525930	18610	18610	18610	18610	19
334	20231114	141900	156172340	18590	18590	18590	18590	0
335	20231114	141800	156172340	18590	18590	18590	18590	0
336	20231114	141700	156172340	18590	18590	18590	18590	1
337	20231114	141600	156153750	18590	18590	18590	18590	14
338	20231114	141500	155893490	18590	18590	18590	18590	84
339	20231114	141400	154331930	18570	18570	18570	18570	0
340	20231114	141300	154331930	18570	18570	18570	18570	0
341	20231114	141200	154331930	18570	18570	18570	18570	0
342	20231114	141100	154331930	18570	18570	18570	18570	0
343	20231114	141000	154331930	18570	18570	18570	18570	0
344	20231114	140900	154331930	18570	18570	18570	18570	10
345	20231114	140800	154146230	18570	18570	18570	18570	0
346	20231114	140700	154146230	18570	18570	18570	18570	0
347	20231114	140600	154146230	18570	18570	18570	18570	50
348	20231114	140500	153217730	18570	18620	18620	18570	1000
349	20231114	140400	134647400	18630	18630	18630	18630	0
350	20231114	140300	134647400	18630	18630	18630	18630	0
351	20231114	140200	134647400	18630	18630	18630	18630	0
352	20231114	140100	134647400	18630	18630	18630	18630	0
353	20231114	140000	134647400	18630	18630	18630	18630	19
354	20231114	135900	134293430	18560	18560	18560	18560	0
355	20231114	135800	134293430	18560	18560	18560	18560	0
356	20231114	135700	134293430	18560	18560	18560	18560	0
357	20231114	135600	134293430	18560	18560	18560	18560	0
358	20231114	135500	134293430	18560	18560	18560	18560	0
359	20231114	135400	134293430	18560	18590	18590	18560	80
360	20231114	135300	132807560	18620	18620	18620	18620	0
361	20231114	135200	132807560	18620	18620	18620	18620	31
362	20231114	135100	132230340	18630	18630	18630	18630	0
363	20231114	135000	132230340	18630	18630	18630	18630	14
364	20231114	134900	131969520	18640	18640	18640	18640	0
365	20231114	134800	131969520	18640	18640	18640	18640	0
366	20231114	134700	131969520	18640	18640	18640	18640	0
367	20231114	134600	131969520	18640	18640	18640	18640	1
368	20231114	134500	131950880	18630	18620	18630	18620	189
369	20231114	134400	128430000	18600	18600	18600	18600	0
370	20231114	134300	128430000	18600	18600	18600	18600	0
371	20231114	134200	128430000	18600	18600	18600	18600	25
372	20231114	134100	127965000	18600	18600	18600	18600	0
373	20231114	134000	127965000	18600	18600	18600	18600	19
374	20231114	133900	127611600	18590	18590	18590	18590	0
375	20231114	133800	127611600	18590	18590	18590	18590	0
376	20231114	133700	127611600	18590	18590	18590	18590	0
377	20231114	133600	127611600	18590	18590	18590	18590	0
378	20231114	133500	127611600	18590	18590	18590	18590	4
379	20231114	133400	127537240	18590	18590	18590	18590	6
380	20231114	133300	127425700	18600	18600	18600	18600	0
381	20231114	133200	127425700	18600	18600	18600	18600	1
382	20231114	133100	127407100	18600	18600	18600	18600	0
383	20231114	133000	127407100	18600	18600	18600	18600	0
384	20231114	132900	127407100	18600	18600	18600	18600	5
385	20231114	132800	127314100	18620	18620	18620	18620	0
386	20231114	132700	127314100	18620	18620	18620	18620	0
387	20231114	132600	127314100	18620	18620	18620	18620	6
388	20231114	132500	127202380	18620	18620	18620	18620	0
389	20231114	132400	127202380	18620	18620	18620	18620	0
390	20231114	132300	127202380	18620	18620	18620	18620	0
391	20231114	132200	127202380	18620	18620	18620	18620	0
392	20231114	132100	127202380	18620	18620	18620	18620	0
393	20231114	132000	127202380	18620	18620	18620	18620	19
394	20231114	131900	126848600	18600	18600	18600	18600	10
395	20231114	131800	126662600	18600	18600	18600	18600	0
396	20231114	131700	126662600	18600	18600	18600	18600	0
397	20231114	131600	126662600	18600	18600	18600	18600	0
398	20231114	131500	126662600	18600	18600	18600	18600	0
399	20231114	131400	126662600	18600	18600	18600	18600	0
400	20231114	131300	126662600	18600	18600	18600	18600	0
401	20231114	131200	126662600	18600	18600	18600	18600	1
402	20231114	131100	126644000	18600	18600	18600	18600	0
403	20231114	131000	126644000	18600	18600	18600	18600	0
404	20231114	130900	126644000	18600	18600	18600	18600	150
405	20231114	130800	123854000	18590	18590	18590	18590	0
406	20231114	130700	123854000	18590	18590	18590	18590	0
407	20231114	130600	123854000	18590	18590	18590	18590	1
408	20231114	130500	123835410	18630	18630	18630	18630	0
409	20231114	130400	123835410	18630	18630	18630	18630	0
410	20231114	130300	123835410	18630	18630	18630	18630	0
411	20231114	130200	123835410	18630	18610	18630	18610	87
412	20231114	130100	122216220	18610	18610	18610	18610	0
413	20231114	130000	122216220	18610	18570	18610	18570	20
414	20231114	125900	121844060	18620	18620	18620	18620	18
415	20231114	125800	121508900	18620	18620	18620	18620	0
416	20231114	125700	121508900	18620	18620	18620	18620	2
417	20231114	125600	121471660	18620	18620	18620	18620	0
418	20231114	125500	121471660	18620	18620	18620	18620	0
419	20231114	125400	121471660	18620	18620	18620	18620	0
420	20231114	125300	121471660	18620	18620	18620	18620	0
421	20231114	125200	121471660	18620	18620	18620	18620	7
422	20231114	125100	121341320	18610	18610	18610	18610	0
423	20231114	125000	121341320	18610	18610	18610	18610	0
424	20231114	124900	121341320	18610	18610	18610	18610	0
425	20231114	124800	121341320	18610	18610	18610	18610	0
426	20231114	124700	121341320	18610	18610	18610	18610	0
427	20231114	124600	121341320	18610	18610	18610	18610	0
428	20231114	124500	121341320	18610	18610	18610	18610	0
429	20231114	124400	121341320	18610	18610	18610	18610	0
430	20231114	124300	121341320	18610	18610	18610	18610	180
431	20231114	124200	117991520	18630	18630	18630	18630	0
432	20231114	124100	117991520	18630	18630	18630	18630	0
433	20231114	124000	117991520	18630	18630	18630	18630	19
434	20231114	123900	117637550	18610	18610	18610	18610	0
435	20231114	123800	117637550	18610	18610	18610	18610	0
436	20231114	123700	117637550	18610	18610	18610	18610	100
437	20231114	123600	115776550	18610	18610	18610	18610	0
438	20231114	123500	115776550	18610	18610	18610	18610	0
439	20231114	123400	115776550	18610	18620	18620	18610	27
440	20231114	123300	115274010	18630	18630	18630	18630	0
441	20231114	123200	115274010	18630	18630	18630	18630	0
442	20231114	123100	115274010	18630	18630	18630	18630	1
443	20231114	123000	115255380	18630	18630	18630	18630	1
444	20231114	122900	115236750	18610	18610	18610	18610	0
445	20231114	122800	115236750	18610	18610	18610	18610	0
446	20231114	122700	115236750	18610	18610	18610	18610	0
447	20231114	122600	115236750	18610	18620	18620	18610	300
448	20231114	122500	109653400	18610	18610	18610	18610	0
449	20231114	122400	109653400	18610	18610	18610	18610	0
450	20231114	122300	109653400	18610	18610	18610	18610	0
451	20231114	122200	109653400	18610	18610	18610	18610	13
452	20231114	122100	109411470	18610	18610	18610	18610	0
453	20231114	122000	109411470	18610	18610	18610	18610	19
454	20231114	121900	109057880	18610	18610	18610	18610	0
455	20231114	121800	109057880	18610	18610	18610	18610	0
456	20231114	121700	109057880	18610	18610	18610	18610	0
457	20231114	121600	109057880	18610	18610	18610	18610	0
458	20231114	121500	109057880	18610	18610	18610	18610	1
459	20231114	121400	109039270	18550	18550	18550	18550	0
460	20231114	121300	109039270	18550	18550	18550	18550	0
461	20231114	121200	109039270	18550	18550	18550	18550	0
462	20231114	121100	109039270	18550	18550	18550	18550	0
463	20231114	121000	109039270	18550	18550	18550	18550	0
464	20231114	120900	109039270	18550	18550	18550	18550	0
465	20231114	120800	109039270	18550	18550	18550	18550	0
466	20231114	120700	109039270	18550	18550	18550	18550	0
467	20231114	120600	109039270	18550	18610	18610	18550	53
468	20231114	120500	108055940	18610	18610	18610	18610	0
469	20231114	120400	108055940	18610	18610	18610	18610	0
470	20231114	120300	108055940	18610	18630	18630	18610	6
471	20231114	120200	107944260	18630	18630	18630	18630	0
472	20231114	120100	107944260	18630	18630	18630	18630	19
473	20231114	120000	107590290	18550	18550	18550	18550	0
474	20231114	115900	107590290	18550	18550	18550	18550	0
475	20231114	115800	107590290	18550	18550	18550	18550	0
476	20231114	115700	107590290	18550	18550	18550	18550	0
477	20231114	115600	107590290	18550	18550	18550	18550	0
478	20231114	115500	107590290	18550	18550	18550	18550	0
479	20231114	115400	107590290	18550	18550	18550	18550	0
480	20231114	115300	107590290	18550	18550	18550	18550	0
481	20231114	115200	107590290	18550	18550	18550	18550	0
482	20231114	115100	107590290	18550	18550	18550	18550	0
483	20231114	115000	107590290	18550	18550	18550	18550	0
484	20231114	114900	107590290	18550	18550	18550	18550	845
485	20231114	114800	91915540	18550	18550	18550	18550	0
486	20231114	114700	91915540	18550	18550	18550	18550	0
487	20231114	114600	91915540	18550	18550	18550	18550	0
488	20231114	114500	91915540	18550	18550	18550	18550	0
489	20231114	114400	91915540	18550	18550	18550	18550	0
490	20231114	114300	91915540	18550	18550	18550	18550	0
491	20231114	114200	91915540	18550	18550	18550	18550	0
492	20231114	114100	91915540	18550	18550	18550	18550	0
493	20231114	114000	91915540	18550	18550	18550	18550	19
494	20231114	113900	91563090	18520	18520	18520	18520	0
495	20231114	113800	91563090	18520	18520	18520	18520	0
496	20231114	113700	91563090	18520	18520	18520	18520	0
497	20231114	113600	91563090	18520	18520	18520	18520	0
498	20231114	113500	91563090	18520	18520	18520	18520	0
499	20231114	113400	91563090	18520	18520	18520	18520	80
500	20231114	113300	90081490	18520	18520	18520	18520	0
501	20231114	113200	90081490	18520	18520	18520	18520	1
502	20231114	113100	90062970	18550	18550	18550	18550	0
503	20231114	113000	90062970	18550	18550	18550	18550	6
504	20231114	112900	89951670	18520	18520	18520	18520	0
505	20231114	112800	89951670	18520	18520	18520	18520	0
506	20231114	112700	89951670	18520	18520	18520	18520	0
507	20231114	112600	89951670	18520	18520	18520	18520	0
508	20231114	112500	89951670	18520	18520	18520	18520	0
509	20231114	112400	89951670	18520	18520	18520	18520	3
510	20231114	112300	89896110	18550	18550	18550	18550	0
511	20231114	112200	89896110	18550	18550	18550	18550	0
512	20231114	112100	89896110	18550	18550	18550	18550	12
513	20231114	112000	89673510	18540	18520	18540	18520	21
514	20231114	111900	89284450	18520	18540	18540	18520	41
515	20231114	111800	88524530	18530	18530	18530	18530	1
516	20231114	111700	88506000	18550	18550	18550	18550	0
517	20231114	111600	88506000	18550	18550	18550	18550	0
518	20231114	111500	88506000	18550	18550	18550	18550	0
519	20231114	111400	88506000	18550	18550	18550	18550	0
520	20231114	111300	88506000	18550	18550	18550	18550	0
521	20231114	111200	88506000	18550	18550	18550	18550	0
522	20231114	111100	88506000	18550	18540	18550	18540	31
523	20231114	111000	87931250	18550	18550	18550	18550	0
524	20231114	110900	87931250	18550	18550	18550	18550	0
525	20231114	110800	87931250	18550	18580	18580	18550	157
526	20231114	110700	85017220	18590	18590	18590	18590	69
527	20231114	110600	83734510	18620	18620	18620	18620	0
528	20231114	110500	83734510	18620	18620	18620	18620	0
529	20231114	110400	83734510	18620	18620	18620	18620	0
530	20231114	110300	83734510	18620	18620	18620	18620	0
531	20231114	110200	83734510	18620	18620	18620	18620	0
532	20231114	110100	83734510	18620	18620	18620	18620	1
533	20231114	110000	83715890	18620	18620	18620	18620	19
534	20231114	105900	83362110	18630	18630	18630	18630	0
535	20231114	105800	83362110	18630	18630	18630	18630	0
536	20231114	105700	83362110	18630	18630	18630	18630	0
537	20231114	105600	83362110	18630	18630	18630	18630	0
538	20231114	105500	83362110	18630	18630	18630	18630	0
539	20231114	105400	83362110	18630	18630	18630	18630	0
540	20231114	105300	83362110	18630	18630	18630	18630	0
541	20231114	105200	83362110	18630	18630	18630	18630	30
542	20231114	105100	82803210	18630	18630	18630	18630	0
543	20231114	105000	82803210	18630	18630	18630	18630	0
544	20231114	104900	82803210	18630	18600	18630	18600	30
545	20231114	104800	82244580	18600	18600	18600	18600	1
546	20231114	104700	82225980	18590	18590	18590	18590	0
547	20231114	104600	82225980	18590	18590	18590	18590	10
548	20231114	104500	82040080	18630	18630	18630	18630	0
549	20231114	104400	82040080	18630	18630	18630	18630	0
550	20231114	104300	82040080	18630	18630	18630	18630	0
551	20231114	104200	82040080	18630	18630	18630	18630	0
552	20231114	104100	82040080	18630	18630	18630	18630	0
553	20231114	104000	82040080	18630	18630	18630	18630	19
554	20231114	103900	81686110	18630	18630	18630	18630	0
555	20231114	103800	81686110	18630	18630	18630	18630	0
556	20231114	103700	81686110	18630	18630	18630	18630	0
557	20231114	103600	81686110	18630	18630	18630	18630	0
558	20231114	103500	81686110	18630	18630	18630	18630	0
559	20231114	103400	81686110	18630	18630	18630	18630	0
560	20231114	103300	81686110	18630	18630	18630	18630	0
561	20231114	103200	81686110	18630	18630	18630	18630	0
562	20231114	103100	81686110	18630	18630	18630	18630	0
563	20231114	103000	81686110	18630	18630	18630	18630	0
564	20231114	102900	81686110	18630	18630	18630	18630	0
565	20231114	102800	81686110	18630	18630	18630	18630	0
566	20231114	102700	81686110	18630	18630	18630	18630	0
567	20231114	102600	81686110	18630	18630	18630	18630	0
568	20231114	102500	81686110	18630	18630	18630	18630	0
569	20231114	102400	81686110	18630	18630	18630	18630	0
570	20231114	102300	81686110	18630	18630	18630	18630	0
571	20231114	102200	81686110	18630	18630	18630	18630	0
572	20231114	102100	81686110	18630	18630	18630	18630	0
573	20231114	102000	81686110	18630	18630	18630	18630	19
574	20231114	101900	81332140	18610	18610	18610	18610	0
575	20231114	101800	81332140	18610	18610	18610	18610	0
576	20231114	101700	81332140	18610	18610	18610	18610	0
577	20231114	101600	81332140	18610	18610	18610	18610	0
578	20231114	101500	81332140	18610	18610	18610	18610	49
579	20231114	101400	80420250	18560	18560	18560	18560	0
580	20231114	101300	80420250	18560	18560	18560	18560	0
581	20231114	101200	80420250	18560	18560	18560	18560	0
582	20231114	101100	80420250	18560	18560	18560	18560	10
583	20231114	101000	80234650	18560	18560	18560	18560	4
584	20231114	100900	80160410	18650	18650	18650	18650	0
585	20231114	100800	80160410	18650	18650	18650	18650	1
586	20231114	100700	80141760	18630	18630	18630	18630	0
587	20231114	100600	80141760	18630	18630	18630	18630	0
588	20231114	100500	80141760	18630	18600	18630	18600	51
589	20231114	100400	79191660	18600	18600	18600	18600	12
590	20231114	100300	78968460	18600	18580	18600	18580	238
591	20231114	100200	74544440	18570	18560	18570	18560	171
592	20231114	100100	71369480	18560	18560	18560	18560	0
593	20231114	100000	71369480	18560	18560	18560	18560	19
594	20231114	095900	71016840	18570	18570	18570	18570	0
595	20231114	095800	71016840	18570	18570	18570	18570	0
596	20231114	095700	71016840	18570	18570	18570	18570	0
597	20231114	095600	71016840	18570	18570	18570	18570	0
598	20231114	095500	71016840	18570	18570	18570	18570	0
599	20231114	095400	71016840	18570	18530	18570	18530	303
600	20231114	095300	65392450	18530	18530	18530	18530	0
601	20231114	095200	65392450	18530	18530	18530	18530	97
602	20231114	095100	63595040	18500	18500	18500	18500	300
603	20231114	095000	58045040	18500	18500	18500	18500	1
604	20231114	094900	58026540	18530	18530	18530	18530	0
605	20231114	094800	58026540	18530	18530	18530	18530	109
606	20231114	094700	56006770	18530	18530	18530	18530	50
607	20231114	094600	55080270	18530	18570	18570	18530	268
608	20231114	094500	50110050	18570	18570	18570	18570	0
609	20231114	094400	50110050	18570	18570	18570	18570	0
610	20231114	094300	50110050	18570	18570	18570	18570	0
611	20231114	094200	50110050	18570	18570	18570	18570	3
612	20231114	094100	50054340	18600	18600	18600	18600	12
613	20231114	094000	49831140	18580	18570	18580	18570	83
614	20231114	093900	48289130	18570	18570	18570	18570	2
615	20231114	093800	48251990	18570	18570	18570	18570	1
616	20231114	093700	48233420	18570	18570	18570	18570	24
617	20231114	093600	47787740	18560	18560	18560	18560	150
618	20231114	093500	45003740	18550	18520	18550	18520	506
619	20231114	093400	35624050	18520	18530	18530	18520	2
620	20231114	093300	35587000	18520	18520	18520	18520	55
621	20231114	093200	34568400	18510	18500	18510	18500	99
622	20231114	093100	32736410	18470	18470	18470	18470	0
623	20231114	093000	32736410	18470	18470	18470	18470	3
624	20231114	092900	32681000	18470	18470	18470	18470	0
625	20231114	092800	32681000	18470	18470	18470	18470	0
626	20231114	092700	32681000	18470	18470	18470	18470	7
627	20231114	092600	32551710	18470	18470	18470	18470	0
628	20231114	092500	32551710	18470	18470	18470	18470	0
629	20231114	092400	32551710	18470	18480	18480	18470	43
630	20231114	092300	31757490	18470	18510	18510	18470	4
631	20231114	092200	31683570	18520	18520	18520	18520	0
632	20231114	092100	31683570	18520	18510	18520	18510	50
633	20231114	092000	30757620	18530	18480	18530	18480	260
634	20231114	091900	25951870	18470	18450	18470	18450	340
635	20231114	091800	19678070	18470	18470	18470	18470	0
636	20231114	091700	19678070	18470	18450	18470	18450	40
637	20231114	091600	18939670	18480	18480	18480	18480	0
638	20231114	091500	18939670	18480	18480	18480	18480	4
639	20231114	091400	18865750	18410	18410	18410	18410	0
640	20231114	091300	18865750	18410	18410	18410	18410	95
641	20231114	091200	17116800	18480	18480	18480	18480	0
642	20231114	091100	17116800	18480	18480	18480	18480	5
643	20231114	091000	17024400	18480	18480	18480	18480	0
644	20231114	090900	17024400	18480	18480	18480	18480	0
645	20231114	090800	17024400	18480	18450	18480	18450	540
646	20231114	090700	7061100	18400	18400	18400	18400	0
647	20231114	090600	7061100	18400	18390	18400	18390	15
648	20231114	090500	6785200	18360	18350	18360	18350	61
649	20231114	090400	5665750	18350	18260	18350	18250	260
650	20231114	090300	913850	18350	18350	18350	18350	19
651	20231114	090200	565200	18250	18250	18250	18250	8
652	20231114	090100	419200	18230	18230	18230	18230	0
653	20231114	090000	419200	18230	18230	18230	18200	23