KissMeData/089980/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195700	471915260	18690	18690	18690	18690	472
3	20231114	195600	471915260	18690	18690	18690	18690	0
4	20231114	195500	471915260	18690	18690	18690	18690	0
5	20231114	195400	471915260	18690	18690	18690	18690	0
6	20231114	195300	471915260	18690	18690	18690	18690	0
7	20231114	195200	471915260	18690	18690	18690	18690	0
8	20231114	195100	471915260	18690	18690	18690	18690	0
9	20231114	195000	471915260	18690	18690	18690	18690	0
10	20231114	194900	471915260	18690	18690	18690	18690	0
11	20231114	194800	471915260	18690	18690	18690	18690	0
12	20231114	194700	471915260	18690	18690	18690	18690	0
13	20231114	194600	471915260	18690	18690	18690	18690	0
14	20231114	194500	471915260	18690	18690	18690	18690	0
15	20231114	194400	471915260	18690	18690	18690	18690	0
16	20231114	194300	471915260	18690	18690	18690	18690	0
17	20231114	194200	471915260	18690	18690	18690	18690	0
18	20231114	194100	471915260	18690	18690	18690	18690	0
19	20231114	194000	471915260	18690	18690	18690	18690	0
20	20231114	193900	471915260	18690	18690	18690	18690	0
21	20231114	193800	471915260	18690	18690	18690	18690	0
22	20231114	193700	471915260	18690	18690	18690	18690	0
23	20231114	193600	471915260	18690	18690	18690	18690	0
24	20231114	193500	471915260	18690	18690	18690	18690	0
25	20231114	193400	471915260	18690	18690	18690	18690	0
26	20231114	193300	471915260	18690	18690	18690	18690	0
27	20231114	193200	471915260	18690	18690	18690	18690	0
28	20231114	193100	471915260	18690	18690	18690	18690	0
29	20231114	193000	471915260	18690	18690	18690	18690	0
30	20231114	192900	471915260	18690	18690	18690	18690	0
31	20231114	192800	471915260	18690	18690	18690	18690	0
32	20231114	192700	471915260	18690	18690	18690	18690	472
33	20231114	192600	471915260	18690	18690	18690	18690	0
34	20231114	192500	471915260	18690	18690	18690	18690	0
35	20231114	192400	471915260	18690	18690	18690	18690	0
36	20231114	192300	471915260	18690	18690	18690	18690	0
37	20231114	192200	471915260	18690	18690	18690	18690	0
38	20231114	192100	471915260	18690	18690	18690	18690	0
39	20231114	192000	471915260	18690	18690	18690	18690	0
40	20231114	191900	471915260	18690	18690	18690	18690	0
41	20231114	191800	471915260	18690	18690	18690	18690	0
42	20231114	191700	471915260	18690	18690	18690	18690	0
43	20231114	191600	471915260	18690	18690	18690	18690	0
44	20231114	191500	471915260	18690	18690	18690	18690	0
45	20231114	191400	471915260	18690	18690	18690	18690	0
46	20231114	191300	471915260	18690	18690	18690	18690	0
47	20231114	191200	471915260	18690	18690	18690	18690	0
48	20231114	191100	471915260	18690	18690	18690	18690	0
49	20231114	191000	471915260	18690	18690	18690	18690	0
50	20231114	190900	471915260	18690	18690	18690	18690	0
51	20231114	190800	471915260	18690	18690	18690	18690	0
52	20231114	190700	471915260	18690	18690	18690	18690	0
53	20231114	190600	471915260	18690	18690	18690	18690	0
54	20231114	190500	471915260	18690	18690	18690	18690	0
55	20231114	190400	471915260	18690	18690	18690	18690	0
56	20231114	190300	471915260	18690	18690	18690	18690	0
57	20231114	190200	471915260	18690	18690	18690	18690	0
58	20231114	190100	471915260	18690	18690	18690	18690	0
59	20231114	190000	471915260	18690	18690	18690	18690	0
60	20231114	185900	471915260	18690	18690	18690	18690	0
61	20231114	185800	471915260	18690	18690	18690	18690	0
62	20231114	185700	471915260	18690	18690	18690	18690	472
63	20231114	185600	471915260	18690	18690	18690	18690	0
64	20231114	185500	471915260	18690	18690	18690	18690	0
65	20231114	185400	471915260	18690	18690	18690	18690	0
66	20231114	185300	471915260	18690	18690	18690	18690	0
67	20231114	185200	471915260	18690	18690	18690	18690	0
68	20231114	185100	471915260	18690	18690	18690	18690	0
69	20231114	185000	471915260	18690	18690	18690	18690	0
70	20231114	184900	471915260	18690	18690	18690	18690	0
71	20231114	184800	471915260	18690	18690	18690	18690	0
72	20231114	184700	471915260	18690	18690	18690	18690	0
73	20231114	184600	471915260	18690	18690	18690	18690	0
74	20231114	184500	471915260	18690	18690	18690	18690	0
75	20231114	184400	471915260	18690	18690	18690	18690	0
76	20231114	184300	471915260	18690	18690	18690	18690	0
77	20231114	184200	471915260	18690	18690	18690	18690	0
78	20231114	184100	471915260	18690	18690	18690	18690	0
79	20231114	184000	471915260	18690	18690	18690	18690	0
80	20231114	183900	471915260	18690	18690	18690	18690	0
81	20231114	183800	471915260	18690	18690	18690	18690	0
82	20231114	183700	471915260	18690	18690	18690	18690	0
83	20231114	183600	471915260	18690	18690	18690	18690	0
84	20231114	183500	471915260	18690	18690	18690	18690	0
85	20231114	183400	471915260	18690	18690	18690	18690	0
86	20231114	183300	471915260	18690	18690	18690	18690	0
87	20231114	183200	471915260	18690	18690	18690	18690	0
88	20231114	183100	471915260	18690	18690	18690	18690	0
89	20231114	183000	471915260	18690	18690	18690	18690	0
90	20231114	182900	471915260	18690	18690	18690	18690	0
91	20231114	182800	471915260	18690	18690	18690	18690	0
92	20231114	182700	471915260	18690	18690	18690	18690	472
93	20231114	182600	471915260	18690	18690	18690	18690	0
94	20231114	182500	471915260	18690	18690	18690	18690	0
95	20231114	182400	471915260	18690	18690	18690	18690	0
96	20231114	182300	471915260	18690	18690	18690	18690	0
97	20231114	182200	471915260	18690	18690	18690	18690	0
98	20231114	182100	471915260	18690	18690	18690	18690	0
99	20231114	182000	471915260	18690	18690	18690	18690	0
100	20231114	181900	471915260	18690	18690	18690	18690	0
101	20231114	181800	471915260	18690	18690	18690	18690	0
102	20231114	181700	471915260	18690	18690	18690	18690	0
103	20231114	181600	471915260	18690	18690	18690	18690	0
104	20231114	181500	471915260	18690	18690	18690	18690	0
105	20231114	181400	471915260	18690	18690	18690	18690	0
106	20231114	181300	471915260	18690	18690	18690	18690	0
107	20231114	181200	471915260	18690	18690	18690	18690	0
108	20231114	181100	471915260	18690	18690	18690	18690	0
109	20231114	181000	471915260	18690	18690	18690	18690	0
110	20231114	180900	471915260	18690	18690	18690	18690	0
111	20231114	180800	471915260	18690	18690	18690	18690	0
112	20231114	180700	471915260	18690	18690	18690	18690	0
113	20231114	180600	471915260	18690	18690	18690	18690	0
114	20231114	180500	471915260	18690	18690	18690	18690	0
115	20231114	180400	471915260	18690	18690	18690	18690	0
116	20231114	180300	471915260	18690	18690	18690	18690	0
117	20231114	180200	471915260	18690	18690	18690	18690	0
118	20231114	180100	471915260	18690	18690	18690	18690	0
119	20231114	180000	471915260	18690	18690	18690	18690	0
120	20231114	175900	471915260	18690	18690	18690	18690	0
121	20231114	175800	471915260	18690	18690	18690	18690	0
122	20231114	175700	471915260	18690	18690	18690	18690	472
123	20231114	175600	471915260	18690	18690	18690	18690	0
124	20231114	175500	471915260	18690	18690	18690	18690	0
125	20231114	175400	471915260	18690	18690	18690	18690	0
126	20231114	175300	471915260	18690	18690	18690	18690	0
127	20231114	175200	471915260	18690	18690	18690	18690	0
128	20231114	175100	471915260	18690	18690	18690	18690	0
129	20231114	175000	471915260	18690	18690	18690	18690	0
130	20231114	174900	471915260	18690	18690	18690	18690	0
131	20231114	174800	471915260	18690	18690	18690	18690	0
132	20231114	174700	471915260	18690	18690	18690	18690	0
133	20231114	174600	471915260	18690	18690	18690	18690	0
134	20231114	174500	471915260	18690	18690	18690	18690	0
135	20231114	174400	471915260	18690	18690	18690	18690	0
136	20231114	174300	471915260	18690	18690	18690	18690	0
137	20231114	174200	471915260	18690	18690	18690	18690	0
138	20231114	174100	471915260	18690	18690	18690	18690	0
139	20231114	174000	471915260	18690	18690	18690	18690	0
140	20231114	173900	471915260	18690	18690	18690	18690	0
141	20231114	173800	471915260	18690	18690	18690	18690	0
142	20231114	173700	471915260	18690	18690	18690	18690	0
143	20231114	173600	471915260	18690	18690	18690	18690	0
144	20231114	173500	471915260	18690	18690	18690	18690	0
145	20231114	173400	471915260	18690	18690	18690	18690	0
146	20231114	173300	471915260	18690	18690	18690	18690	0
147	20231114	173200	471915260	18690	18690	18690	18690	0
148	20231114	173100	471915260	18690	18690	18690	18690	0
149	20231114	173000	471915260	18690	18690	18690	18690	0
150	20231114	172900	471915260	18690	18690	18690	18690	0
151	20231114	172800	471915260	18690	18690	18690	18690	0
152	20231114	172700	471915260	18690	18690	18690	18690	472
153	20231114	172600	471915260	18690	18690	18690	18690	0
154	20231114	172500	471915260	18690	18690	18690	18690	0
155	20231114	172400	471915260	18690	18690	18690	18690	0
156	20231114	172300	471915260	18690	18690	18690	18690	0
157	20231114	172200	471915260	18690	18690	18690	18690	0
158	20231114	172100	471915260	18690	18690	18690	18690	0
159	20231114	172000	471915260	18690	18690	18690	18690	0
160	20231114	171900	471915260	18690	18690	18690	18690	0
161	20231114	171800	471915260	18690	18690	18690	18690	0
162	20231114	171700	471915260	18690	18690	18690	18690	0
163	20231114	171600	471915260	18690	18690	18690	18690	0
164	20231114	171500	471915260	18690	18690	18690	18690	0
165	20231114	171400	471915260	18690	18690	18690	18690	0
166	20231114	171300	471915260	18690	18690	18690	18690	0
167	20231114	171200	471915260	18690	18690	18690	18690	0
168	20231114	171100	471915260	18690	18690	18690	18690	0
169	20231114	171000	471915260	18690	18690	18690	18690	0
170	20231114	170900	471915260	18690	18690	18690	18690	0
171	20231114	170800	471915260	18690	18690	18690	18690	0
172	20231114	170700	471915260	18690	18690	18690	18690	0
173	20231114	170600	471915260	18690	18690	18690	18690	0
174	20231114	170500	471915260	18690	18690	18690	18690	0
175	20231114	170400	471915260	18690	18690	18690	18690	0
176	20231114	170300	471915260	18690	18690	18690	18690	0
177	20231114	170200	471915260	18690	18690	18690	18690	0
178	20231114	170100	471915260	18690	18690	18690	18690	0
179	20231114	170000	471915260	18690	18690	18690	18690	0
180	20231114	165900	471915260	18690	18690	18690	18690	0
181	20231114	165800	471915260	18690	18690	18690	18690	0
182	20231114	165700	471915260	18690	18690	18690	18690	472
183	20231114	165600	471915260	18690	18690	18690	18690	0
184	20231114	165500	471915260	18690	18690	18690	18690	0
185	20231114	165400	471915260	18690	18690	18690	18690	0
186	20231114	165300	471915260	18690	18690	18690	18690	0
187	20231114	165200	471915260	18690	18690	18690	18690	0
188	20231114	165100	471915260	18690	18690	18690	18690	0
189	20231114	165000	471915260	18690	18690	18690	18690	0
190	20231114	164900	471915260	18690	18690	18690	18690	0
191	20231114	164800	471915260	18690	18690	18690	18690	0
192	20231114	164700	471915260	18690	18690	18690	18690	0
193	20231114	164600	471915260	18690	18690	18690	18690	0
194	20231114	164500	471915260	18690	18690	18690	18690	0
195	20231114	164400	471915260	18690	18690	18690	18690	0
196	20231114	164300	471915260	18690	18690	18690	18690	0
197	20231114	164200	471915260	18690	18690	18690	18690	0
198	20231114	164100	471915260	18690	18690	18690	18690	0
199	20231114	164000	471915260	18690	18690	18690	18690	0
200	20231114	163900	471915260	18690	18690	18690	18690	0
201	20231114	163800	471915260	18690	18690	18690	18690	0
202	20231114	163700	471915260	18690	18690	18690	18690	0
203	20231114	163600	471915260	18690	18690	18690	18690	0
204	20231114	163500	471915260	18690	18690	18690	18690	0
205	20231114	163400	471915260	18690	18690	18690	18690	0
206	20231114	163300	471915260	18690	18690	18690	18690	0
207	20231114	163200	471915260	18690	18690	18690	18690	0
208	20231114	163100	471915260	18690	18690	18690	18690	0
209	20231114	163000	471915260	18690	18690	18690	18690	0
210	20231114	162900	471915260	18690	18690	18690	18690	0
211	20231114	162800	471915260	18690	18690	18690	18690	0
212	20231114	162700	471915260	18690	18690	18690	18690	472
213	20231114	162600	471915260	18690	18690	18690	18690	0
214	20231114	162500	471915260	18690	18690	18690	18690	0
215	20231114	162400	471915260	18690	18690	18690	18690	0
216	20231114	162300	471915260	18690	18690	18690	18690	0
217	20231114	162200	471915260	18690	18690	18690	18690	0
218	20231114	162100	471915260	18690	18690	18690	18690	0
219	20231114	162000	471915260	18690	18690	18690	18690	0
220	20231114	161900	471915260	18690	18690	18690	18690	0
221	20231114	161800	471915260	18690	18690	18690	18690	0
222	20231114	161700	471915260	18690	18690	18690	18690	0
223	20231114	161600	471915260	18690	18690	18690	18690	0
224	20231114	161500	471915260	18690	18690	18690	18690	0
225	20231114	161400	471915260	18690	18690	18690	18690	0
226	20231114	161300	471915260	18690	18690	18690	18690	0
227	20231114	161200	471915260	18690	18690	18690	18690	0
228	20231114	161100	471915260	18690	18690	18690	18690	0
229	20231114	161000	471915260	18690	18690	18690	18690	0
230	20231114	160900	471915260	18690	18690	18690	18690	0
231	20231114	160800	471915260	18690	18690	18690	18690	0
232	20231114	160700	471915260	18690	18690	18690	18690	0
233	20231114	160600	471915260	18690	18690	18690	18690	0
234	20231114	160500	471915260	18690	18690	18690	18690	0
235	20231114	160400	471915260	18690	18690	18690	18690	0
236	20231114	160300	471915260	18690	18690	18690	18690	0
237	20231114	160200	471915260	18690	18690	18690	18690	0
238	20231114	160100	471915260	18690	18690	18690	18690	0
239	20231114	160000	471915260	18690	18690	18690	18690	0
240	20231114	155900	471915260	18690	18690	18690	18690	0
241	20231114	155800	471915260	18690	18690	18690	18690	0
242	20231114	155700	471915260	18690	18690	18690	18690	472
243	20231114	155600	471915260	18690	18690	18690	18690	0
244	20231114	155500	471915260	18690	18690	18690	18690	0
245	20231114	155400	471915260	18690	18690	18690	18690	0
246	20231114	155300	471915260	18690	18690	18690	18690	0
247	20231114	155200	471915260	18690	18690	18690	18690	0
248	20231114	155100	471915260	18690	18690	18690	18690	0
249	20231114	155000	471915260	18690	18690	18690	18690	0
250	20231114	154900	471915260	18690	18690	18690	18690	0
251	20231114	154800	471915260	18690	18690	18690	18690	0
252	20231114	154700	471915260	18690	18690	18690	18690	0
253	20231114	154600	471915260	18690	18690	18690	18690	0
254	20231114	154500	471915260	18690	18690	18690	18690	0
255	20231114	154400	471915260	18690	18690	18690	18690	0
256	20231114	154300	471915260	18690	18690	18690	18690	0
257	20231114	154200	471915260	18690	18690	18690	18690	0
258	20231114	154100	471915260	18690	18690	18690	18690	0
259	20231114	154000	471915260	18690	18690	18690	18690	0
260	20231114	153900	471915260	18690	18690	18690	18690	0
261	20231114	153800	471915260	18690	18690	18690	18690	0
262	20231114	153700	471915260	18690	18690	18690	18690	0
263	20231114	153600	471915260	18690	18690	18690	18690	0
264	20231114	153500	471915260	18690	18690	18690	18690	0
265	20231114	153400	471915260	18690	18690	18690	18690	0
266	20231114	153300	471915260	18690	18690	18690	18690	0
267	20231114	153200	471915260	18690	18690	18690	18690	0
268	20231114	153100	471915260	18690	18690	18690	18690	0
269	20231114	153000	471915260	18690	18690	18690	18690	472
270	20231114	152900	463093580	18690	18690	18690	18690	0
271	20231114	152800	463093580	18690	18690	18690	18690	0
272	20231114	152700	463093580	18690	18690	18690	18690	0
273	20231114	152600	463093580	18690	18690	18690	18690	0
274	20231114	152500	463093580	18690	18690	18690	18690	0
275	20231114	152400	463093580	18690	18690	18690	18690	0
276	20231114	152300	463093580	18690	18690	18690	18690	0
277	20231114	152200	463093580	18690	18690	18690	18690	0
278	20231114	152100	463093580	18690	18690	18690	18690	0
279	20231114	152000	463093580	18690	18690	18690	18690	0
280	20231114	151900	463093580	18690	18690	18700	18690	238
281	20231114	151800	458645300	18700	18700	18700	18700	10
282	20231114	151700	458458300	18700	18700	18700	18700	39
283	20231114	151600	457729000	18690	18680	18690	18680	49
284	20231114	151500	456813320	18680	18690	18690	18680	30
285	20231114	151400	456252640	18700	18700	18700	18700	11
286	20231114	151300	456046940	18700	18700	18700	18700	6
287	20231114	151200	455934740	18710	18710	18710	18710	8
288	20231114	151100	455785060	18710	18710	18710	18710	0
289	20231114	151000	455785060	18710	18710	18710	18710	31
290	20231114	150900	455205050	18700	18690	18700	18690	274
291	20231114	150800	450081740	18690	18690	18690	18690	54
292	20231114	150700	449072480	18680	18680	18680	18680	121
293	20231114	150600	446812200	18690	18680	18690	18680	244
294	20231114	150500	442253680	18680	18680	18680	18680	0
295	20231114	150400	442253680	18680	18690	18690	18680	71
296	20231114	150300	440927280	18680	18690	18690	18680	90
297	20231114	150200	439245410	18690	18700	18700	18690	93
298	20231114	150100	437507100	18700	18700	18700	18700	0
299	20231114	150000	437507100	18700	18710	18710	18700	7
300	20231114	145900	437376140	18710	18760	18760	18710	85
301	20231114	145800	435782640	18770	18730	18770	18730	372
302	20231114	145700	428806500	18720	18700	18720	18700	589
303	20231114	145600	417789800	18690	18690	18690	18690	18
304	20231114	145500	417453380	18690	18690	18690	18690	6
305	20231114	145400	417341240	18690	18690	18690	18690	8
306	20231114	145300	417191720	18690	18690	18690	18690	84
307	20231114	145200	415621760	18690	18690	18690	18690	8
308	20231114	145100	415472240	18700	18700	18700	18700	2
309	20231114	145000	415434840	18700	18700	18700	18700	0
310	20231114	144900	415434840	18700	18700	18700	18700	0
311	20231114	144800	415434840	18700	18700	18700	18700	13
312	20231114	144700	415191740	18690	18690	18690	18690	0
313	20231114	144600	415191740	18690	18690	18690	18690	0
314	20231114	144500	415191740	18690	18690	18690	18690	0
315	20231114	144400	415191740	18690	18690	18690	18690	26
316	20231114	144300	414705800	18690	18670	18690	18670	62
317	20231114	144200	413547770	18690	18690	18690	18690	0
318	20231114	144100	413547770	18690	18690	18690	18690	0
319	20231114	144000	413547770	18690	18690	18690	18690	0
320	20231114	143900	413547770	18690	18690	18690	18690	7
321	20231114	143800	413416940	18690	18690	18700	18690	14
322	20231114	143700	413155270	18690	18680	18690	18680	194
323	20231114	143600	409530780	18670	18670	18670	18670	74
324	20231114	143500	408149200	18670	18670	18670	18670	23
325	20231114	143400	407719790	18670	18670	18670	18670	106
326	20231114	143300	405740770	18670	18670	18670	18670	5
327	20231114	143200	405647420	18670	18670	18670	18670	29
328	20231114	143100	405105990	18670	18670	18670	18670	67
329	20231114	143000	403855100	18670	18670	18670	18670	194
330	20231114	142900	400233120	18680	18680	18680	18680	10
331	20231114	142800	400046320	18680	18680	18680	18680	40
332	20231114	142700	399299120	18670	18670	18670	18670	0
333	20231114	142600	399299120	18670	18670	18670	18670	35
334	20231114	142500	398645670	18660	18660	18660	18660	100
335	20231114	142400	396779670	18660	18680	18680	18660	204
336	20231114	142300	392969120	18690	18690	18690	18690	134
337	20231114	142200	390464660	18690	18690	18690	18690	0
338	20231114	142100	390464660	18690	18690	18690	18690	46
339	20231114	142000	389604920	18690	18690	18690	18690	0
340	20231114	141900	389604920	18690	18690	18690	18690	48
341	20231114	141800	388707800	18700	18700	18700	18700	1
342	20231114	141700	388689100	18700	18690	18700	18690	69
343	20231114	141600	387399290	18690	18680	18690	18680	107
344	20231114	141500	385400230	18680	18680	18680	18680	1
345	20231114	141400	385381550	18680	18690	18690	18680	29
346	20231114	141300	384839810	18690	18660	18690	18660	100
347	20231114	141200	382972700	18660	18690	18700	18660	199
348	20231114	141100	379252680	18690	18660	18690	18660	374
349	20231114	141000	372269300	18660	18660	18660	18660	11
350	20231114	140900	372064040	18660	18660	18660	18660	0
351	20231114	140800	372064040	18660	18660	18660	18660	0
352	20231114	140700	372064040	18660	18660	18660	18660	43
353	20231114	140600	371261660	18660	18660	18660	18660	1
354	20231114	140500	371243000	18680	18680	18680	18680	0
355	20231114	140400	371243000	18680	18680	18680	18680	1
356	20231114	140300	371224320	18680	18690	18690	18680	52
357	20231114	140200	370252940	18690	18680	18690	18680	130
358	20231114	140100	367824530	18670	18670	18670	18670	13
359	20231114	140000	367581820	18680	18680	18680	18680	10
360	20231114	135900	367395020	18680	18670	18680	18670	87
361	20231114	135800	365770140	18670	18660	18670	18660	52
362	20231114	135700	364799810	18650	18650	18650	18650	209
363	20231114	135600	360901960	18650	18650	18650	18650	0
364	20231114	135500	360901960	18650	18640	18650	18640	152
365	20231114	135400	358067680	18640	18640	18640	18640	12
366	20231114	135300	357844000	18640	18620	18640	18620	79
367	20231114	135200	356372340	18620	18620	18620	18620	44
368	20231114	135100	355553060	18620	18620	18620	18620	70
369	20231114	135000	354249660	18610	18630	18630	18610	6
370	20231114	134900	354137920	18640	18640	18640	18640	12
371	20231114	134800	353914240	18640	18640	18640	18640	4
372	20231114	134700	353839680	18640	18640	18640	18640	53
373	20231114	134600	352851760	18650	18640	18650	18640	167
374	20231114	134500	349738180	18640	18640	18640	18640	7
375	20231114	134400	349607700	18650	18650	18650	18640	137
376	20231114	134300	347053000	18640	18630	18640	18630	240
377	20231114	134200	342580430	18630	18630	18630	18630	0
378	20231114	134100	342580430	18630	18600	18630	18600	392
379	20231114	134000	335285640	18590	18600	18600	18590	21
380	20231114	133900	334895090	18590	18600	18600	18590	53
381	20231114	133800	333909340	18590	18590	18590	18590	0
382	20231114	133700	333909340	18590	18590	18590	18590	8
383	20231114	133600	333760620	18600	18600	18600	18600	0
384	20231114	133500	333760620	18600	18600	18600	18600	0
385	20231114	133400	333760620	18600	18580	18600	18580	47
386	20231114	133300	332886940	18570	18570	18570	18570	7
387	20231114	133200	332756950	18570	18570	18570	18570	0
388	20231114	133100	332756950	18570	18570	18570	18570	8
389	20231114	133000	332608390	18570	18570	18570	18570	0
390	20231114	132900	332608390	18570	18570	18570	18570	0
391	20231114	132800	332608390	18570	18580	18580	18570	209
392	20231114	132700	328727200	18580	18600	18600	18580	140
393	20231114	132600	326124040	18600	18600	18600	18600	1
394	20231114	132500	326105440	18610	18620	18620	18610	259
395	20231114	132400	321282920	18620	18620	18620	18620	10
396	20231114	132300	321096720	18620	18620	18620	18620	0
397	20231114	132200	321096720	18620	18620	18620	18620	13
398	20231114	132100	320854660	18620	18620	18620	18620	0
399	20231114	132000	320854660	18620	18620	18620	18620	51
400	20231114	131900	319905040	18620	18620	18620	18620	0
401	20231114	131800	319905040	18620	18620	18620	18620	53
402	20231114	131700	318918180	18620	18610	18620	18600	210
403	20231114	131600	315009970	18610	18610	18610	18610	1
404	20231114	131500	314991360	18610	18610	18610	18610	3
405	20231114	131400	314935530	18600	18600	18600	18600	8
406	20231114	131300	314786730	18600	18600	18600	18600	5
407	20231114	131200	314693730	18600	18600	18600	18600	0
408	20231114	131100	314693730	18600	18600	18600	18600	1
409	20231114	131000	314675130	18600	18590	18600	18590	41
410	20231114	130900	313912540	18590	18590	18590	18590	2
411	20231114	130800	313875360	18590	18590	18590	18590	0
412	20231114	130700	313875360	18590	18600	18600	18590	31
413	20231114	130600	313298900	18610	18610	18610	18610	0
414	20231114	130500	313298900	18610	18630	18630	18610	21
415	20231114	130400	312907920	18630	18630	18630	18630	83
416	20231114	130300	311361630	18630	18630	18630	18630	11
417	20231114	130200	311156700	18630	18630	18630	18630	8
418	20231114	130100	311007660	18630	18640	18640	18630	19
419	20231114	130000	310653600	18630	18640	18640	18630	35
420	20231114	125900	310001250	18640	18640	18640	18640	70
421	20231114	125800	308696450	18630	18630	18640	18630	32
422	20231114	125700	308100070	18640	18640	18640	18640	70
423	20231114	125600	306795270	18640	18630	18640	18630	138
424	20231114	125500	304223830	18620	18620	18620	18620	0
425	20231114	125400	304223830	18620	18620	18620	18620	50
426	20231114	125300	303292830	18620	18620	18620	18620	239
427	20231114	125200	298842650	18620	18620	18620	18610	138
428	20231114	125100	296273290	18620	18590	18620	18590	129
429	20231114	125000	293873580	18600	18570	18600	18570	297
430	20231114	124900	288354490	18560	18560	18560	18560	95
431	20231114	124800	286591290	18560	18560	18560	18550	84
432	20231114	124700	285032330	18560	18560	18560	18560	0
433	20231114	124600	285032330	18560	18560	18560	18560	12
434	20231114	124500	284809610	18550	18540	18550	18540	138
435	20231114	124400	282249790	18550	18540	18550	18540	69
436	20231114	124300	280970520	18540	18540	18540	18540	73
437	20231114	124200	279617100	18530	18530	18530	18530	8
438	20231114	124100	279468860	18540	18540	18540	18540	1
439	20231114	124000	279450320	18540	18540	18540	18540	1
440	20231114	123900	279431780	18540	18540	18540	18540	40
441	20231114	123800	278690180	18530	18530	18530	18530	0
442	20231114	123700	278690180	18530	18530	18530	18530	8
443	20231114	123600	278541940	18530	18530	18530	18530	0
444	20231114	123500	278541940	18530	18530	18530	18530	0
445	20231114	123400	278541940	18530	18530	18530	18530	1
446	20231114	123300	278523410	18530	18530	18530	18530	47
447	20231114	123200	277652500	18530	18530	18530	18530	30
448	20231114	123100	277096600	18520	18520	18520	18520	0
449	20231114	123000	277096600	18520	18520	18520	18520	8
450	20231114	122900	276948440	18520	18520	18520	18520	0
451	20231114	122800	276948440	18520	18520	18520	18520	8
452	20231114	122700	276800280	18530	18530	18530	18530	2
453	20231114	122600	276763220	18530	18490	18540	18490	1089
454	20231114	122500	256618170	18480	18480	18480	18480	39
455	20231114	122400	255897450	18480	18480	18480	18480	8
456	20231114	122300	255749610	18480	18480	18480	18480	0
457	20231114	122200	255749610	18480	18470	18480	18470	50
458	20231114	122100	254826070	18470	18460	18470	18440	76
459	20231114	122000	253423680	18440	18470	18480	18440	172
460	20231114	121900	250248090	18470	18470	18470	18470	8
461	20231114	121800	250100330	18480	18480	18480	18480	14
462	20231114	121700	249841610	18490	18490	18490	18490	0
463	20231114	121600	249841610	18490	18500	18500	18490	230
464	20231114	121500	245588750	18490	18490	18490	18490	41
465	20231114	121400	244830660	18500	18510	18510	18500	60
466	20231114	121300	243720600	18510	18510	18510	18510	15
467	20231114	121200	243442950	18520	18520	18520	18520	0
468	20231114	121100	243442950	18520	18520	18520	18520	1
469	20231114	121000	243424430	18520	18510	18520	18510	26
470	20231114	120900	242943010	18510	18510	18510	18510	0
471	20231114	120800	242943010	18510	18500	18510	18490	146
472	20231114	120700	240241880	18500	18500	18500	18500	0
473	20231114	120600	240241880	18500	18510	18510	18500	13
474	20231114	120500	240001330	18510	18500	18510	18500	328
475	20231114	120400	233932400	18490	18500	18500	18490	17
476	20231114	120300	233617970	18500	18500	18500	18500	11
477	20231114	120200	233414470	18500	18490	18500	18490	75
478	20231114	120100	232027620	18500	18500	18500	18500	9
479	20231114	120000	231861120	18500	18500	18500	18500	2
480	20231114	115900	231824120	18490	18490	18490	18490	0
481	20231114	115800	231824120	18490	18490	18490	18490	0
482	20231114	115700	231824120	18490	18490	18490	18490	7
483	20231114	115600	231694690	18490	18490	18490	18490	0
484	20231114	115500	231694690	18490	18490	18490	18490	8
485	20231114	115400	231546770	18500	18500	18500	18500	11
486	20231114	115300	231343270	18500	18500	18500	18500	0
487	20231114	115200	231343270	18500	18500	18500	18500	0
488	20231114	115100	231343270	18500	18500	18500	18500	8
489	20231114	115000	231195270	18500	18500	18500	18500	30
490	20231114	114900	230640270	18500	18500	18500	18500	0
491	20231114	114800	230640270	18500	18500	18500	18500	59
492	20231114	114700	229548770	18510	18510	18510	18510	0
493	20231114	114600	229548770	18510	18500	18510	18500	4
494	20231114	114500	229474740	18500	18500	18500	18500	117
495	20231114	114400	227310240	18490	18490	18490	18490	0
496	20231114	114300	227310240	18490	18490	18490	18490	10
497	20231114	114200	227125340	18490	18470	18490	18470	141
498	20231114	114100	224519970	18480	18460	18480	18460	153
499	20231114	114000	221692820	18460	18450	18460	18430	29
500	20231114	113900	221157880	18430	18430	18430	18430	60
501	20231114	113800	220052080	18430	18460	18460	18430	104
502	20231114	113700	218133900	18460	18460	18460	18460	4
503	20231114	113600	218060060	18470	18480	18480	18450	8
504	20231114	113500	217912360	18480	18480	18480	18480	0
505	20231114	113400	217912360	18480	18480	18480	18480	0
506	20231114	113300	217912360	18480	18480	18480	18480	6
507	20231114	113200	217801480	18480	18490	18490	18480	13
508	20231114	113100	217561150	18490	18480	18490	18480	18
509	20231114	113000	217228480	18480	18480	18480	18480	0
510	20231114	112900	217228480	18480	18460	18480	18450	47
511	20231114	112800	216360430	18460	18460	18460	18460	0
512	20231114	112700	216360430	18460	18460	18460	18460	9
513	20231114	112600	216194290	18470	18470	18470	18470	32
514	20231114	112500	215603250	18470	18450	18470	18450	19
515	20231114	112400	215252600	18450	18480	18480	18450	28
516	20231114	112300	214735670	18480	18480	18480	18480	1
517	20231114	112200	214717190	18480	18480	18480	18480	0
518	20231114	112100	214717190	18480	18480	18480	18480	0
519	20231114	112000	214717190	18480	18480	18480	18480	2
520	20231114	111900	214680230	18480	18480	18480	18480	0
521	20231114	111800	214680230	18480	18440	18480	18440	398
522	20231114	111700	207334750	18440	18440	18440	18440	3
523	20231114	111600	207279430	18440	18440	18440	18440	3
524	20231114	111500	207224110	18440	18440	18440	18440	8
525	20231114	111400	207076590	18440	18440	18440	18440	4
526	20231114	111300	207002830	18440	18440	18440	18440	28
527	20231114	111200	206486510	18450	18450	18450	18450	1
528	20231114	111100	206468060	18440	18460	18460	18440	325
529	20231114	111000	200471450	18470	18470	18470	18470	57
530	20231114	110900	199418660	18470	18470	18470	18470	3
531	20231114	110800	199363250	18470	18470	18470	18470	3
532	20231114	110700	199307840	18470	18470	18470	18470	15
533	20231114	110600	199030790	18470	18510	18510	18470	7
534	20231114	110500	198901450	18510	18490	18510	18490	68
535	20231114	110400	197643340	18470	18470	18470	18470	18
536	20231114	110300	197310880	18470	18470	18470	18470	8
537	20231114	110200	197163120	18510	18510	18510	18510	1
538	20231114	110100	197144610	18520	18520	18520	18520	1
539	20231114	110000	197126090	18510	18510	18510	18510	182
540	20231114	105900	193757270	18520	18510	18520	18510	11
541	20231114	105800	193553650	18520	18520	18520	18520	1
542	20231114	105700	193535130	18510	18510	18510	18510	26
543	20231114	105600	193053870	18510	18510	18510	18510	17
544	20231114	105500	192739200	18500	18510	18510	18500	105
545	20231114	105400	190796010	18520	18510	18520	18510	58
546	20231114	105300	189722020	18500	18510	18510	18500	3
547	20231114	105200	189666510	18470	18520	18520	18470	18
548	20231114	105100	189333380	18520	18520	18520	18520	2
549	20231114	105000	189296340	18520	18540	18540	18520	168
550	20231114	104900	186183490	18530	18500	18530	18500	187
551	20231114	104800	182720990	18500	18490	18500	18490	113
552	20231114	104700	180631610	18490	18490	18490	18490	0
553	20231114	104600	180631610	18490	18490	18490	18490	52
554	20231114	104500	179670130	18490	18450	18490	18450	206
555	20231114	104400	175865390	18460	18460	18460	18460	1
556	20231114	104300	175846930	18460	18460	18460	18450	57
557	20231114	104200	174794770	18460	18450	18460	18450	28
558	20231114	104100	174278090	18460	18460	18460	18460	0
559	20231114	104000	174278090	18460	18460	18460	18460	10
560	20231114	103900	174093490	18450	18450	18450	18440	116
561	20231114	103800	171953770	18450	18430	18450	18430	4
562	20231114	103700	171879990	18440	18440	18440	18440	106
563	20231114	103600	169925350	18440	18440	18440	18440	1
564	20231114	103500	169906910	18430	18430	18430	18430	81
565	20231114	103400	168414080	18440	18420	18440	18410	183
566	20231114	103300	165043270	18410	18390	18410	18390	172
567	20231114	103200	161879240	18380	18380	18380	18380	0
568	20231114	103100	161879240	18380	18380	18380	18380	0
569	20231114	103000	161879240	18380	18390	18390	18380	21
570	20231114	102900	161493160	18390	18390	18390	18390	0
571	20231114	102800	161493160	18390	18400	18400	18370	210
572	20231114	102700	157631890	18400	18400	18400	18400	1
573	20231114	102600	157613490	18400	18400	18400	18400	21
574	20231114	102500	157227090	18400	18400	18400	18400	2
575	20231114	102400	157190290	18400	18400	18410	18400	103
576	20231114	102300	155294850	18410	18410	18410	18410	0
577	20231114	102200	155294850	18410	18410	18410	18410	0
578	20231114	102100	155294850	18410	18400	18410	18400	2
579	20231114	102000	155258040	18400	18400	18400	18400	0
580	20231114	101900	155258040	18400	18400	18400	18400	10
581	20231114	101800	155074040	18390	18390	18390	18390	0
582	20231114	101700	155074040	18390	18390	18390	18390	114
583	20231114	101600	152977580	18410	18410	18410	18410	15
584	20231114	101500	152701430	18410	18410	18410	18410	0
585	20231114	101400	152701430	18410	18410	18410	18410	0
586	20231114	101300	152701430	18410	18410	18410	18410	79
587	20231114	101200	151247040	18420	18390	18420	18390	1709
588	20231114	101100	119796420	18390	18370	18390	18370	289
589	20231114	101000	114485980	18370	18370	18370	18370	5
590	20231114	100900	114394130	18370	18380	18380	18370	82
591	20231114	100800	112887600	18380	18380	18380	18380	0
592	20231114	100700	112887600	18380	18350	18380	18350	56
593	20231114	100600	111858870	18320	18320	18320	18320	0
594	20231114	100500	111858870	18320	18320	18320	18320	3
595	20231114	100400	111803910	18320	18320	18320	18320	0
596	20231114	100300	111803910	18320	18350	18380	18320	212
597	20231114	100200	107911720	18350	18340	18350	18340	220
598	20231114	100100	103874870	18350	18350	18350	18350	1
599	20231114	100000	103856520	18340	18340	18340	18340	166
600	20231114	095900	100812080	18340	18330	18340	18330	71
601	20231114	095800	99510020	18330	18330	18330	18330	31
602	20231114	095700	98941790	18340	18340	18340	18340	43
603	20231114	095600	98153170	18340	18340	18340	18340	3
604	20231114	095500	98098150	18350	18350	18350	18350	0
605	20231114	095400	98098150	18350	18350	18350	18350	75
606	20231114	095300	96721900	18350	18350	18350	18350	6
607	20231114	095200	96611800	18350	18330	18350	18330	234
608	20231114	095100	92322080	18330	18340	18340	18330	39
609	20231114	095000	91607110	18330	18330	18330	18330	0
610	20231114	094900	91607110	18330	18360	18360	18330	175
611	20231114	094800	88397570	18370	18370	18370	18370	10
612	20231114	094700	88213870	18380	18380	18380	18370	38
613	20231114	094600	87515610	18390	18390	18390	18390	0
614	20231114	094500	87515610	18390	18390	18390	18390	44
615	20231114	094400	86706450	18390	18390	18390	18380	103
616	20231114	094300	84812540	18380	18380	18380	18380	1
617	20231114	094200	84794160	18390	18370	18390	18370	247
618	20231114	094100	80254070	18370	18370	18370	18370	2
619	20231114	094000	80217330	18380	18380	18380	18380	50
620	20231114	093900	79298330	18380	18380	18380	18380	52
621	20231114	093800	78342570	18390	18390	18400	18390	50
622	20231114	093700	77423050	18400	18400	18400	18400	46
623	20231114	093600	76576650	18400	18400	18400	18400	0
624	20231114	093500	76576650	18400	18390	18400	18390	50
625	20231114	093400	75657000	18420	18410	18420	18410	22
626	20231114	093300	75251970	18410	18410	18410	18410	0
627	20231114	093200	75251970	18410	18410	18410	18410	51
628	20231114	093100	74313060	18400	18390	18400	18390	69
629	20231114	093000	73044040	18370	18370	18370	18370	0
630	20231114	092900	73044040	18370	18370	18370	18370	0
631	20231114	092800	73044040	18370	18370	18370	18370	3
632	20231114	092700	72988930	18370	18380	18390	18370	26
633	20231114	092600	72511040	18370	18370	18370	18370	49
634	20231114	092500	71610910	18370	18380	18380	18370	134
635	20231114	092400	69149320	18370	18370	18370	18370	0
636	20231114	092300	69149320	18370	18410	18410	18370	343
637	20231114	092200	62845340	18390	18390	18390	18390	0
638	20231114	092100	62845340	18390	18390	18390	18390	4
639	20231114	092000	62771780	18390	18390	18390	18390	0
640	20231114	091900	62771780	18390	18430	18430	18390	66
641	20231114	091800	61555800	18430	18370	18440	18370	642
642	20231114	091700	49734870	18370	18350	18370	18350	308
643	20231114	091600	44080690	18370	18370	18370	18370	4
644	20231114	091500	44007210	18360	18350	18360	18330	36
645	20231114	091400	43346930	18360	18360	18360	18360	0
646	20231114	091300	43346930	18360	18360	18360	18360	11
647	20231114	091200	43144970	18360	18360	18360	18360	22
648	20231114	091100	42741050	18390	18390	18390	18370	187
649	20231114	091000	39302520	18400	18390	18400	18390	13
650	20231114	090900	39063430	18390	18370	18390	18370	64
651	20231114	090800	37886920	18360	18310	18360	18310	98
652	20231114	090700	36089970	18310	18250	18310	18250	680
653	20231114	090600	23651320	18240	18280	18280	18240	20
654	20231114	090500	23286480	18220	18210	18220	18210	48
655	20231114	090400	22412320	18170	18240	18240	18140	106
656	20231114	090300	20486810	18240	18240	18240	18240	0
657	20231114	090200	20486810	18240	18270	18270	18240	18
658	20231114	090100	20158310	18240	18220	18260	18220	64
659	20231114	090000	18990580	18220	18130	18220	18130	748