KissMeData/089980/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195800	934093110	19000	19000	19000	19000	155
3	20231115	195700	934093110	19000	19000	19000	19000	0
4	20231115	195600	934093110	19000	19000	19000	19000	0
5	20231115	195500	934093110	19000	19000	19000	19000	0
6	20231115	195400	934093110	19000	19000	19000	19000	0
7	20231115	195300	934093110	19000	19000	19000	19000	0
8	20231115	195200	934093110	19000	19000	19000	19000	0
9	20231115	195100	934093110	19000	19000	19000	19000	0
10	20231115	195000	934093110	19000	19000	19000	19000	0
11	20231115	194900	934093110	19000	19000	19000	19000	0
12	20231115	194800	934093110	19000	19000	19000	19000	0
13	20231115	194700	934093110	19000	19000	19000	19000	0
14	20231115	194600	934093110	19000	19000	19000	19000	0
15	20231115	194500	934093110	19000	19000	19000	19000	0
16	20231115	194400	934093110	19000	19000	19000	19000	0
17	20231115	194300	934093110	19000	19000	19000	19000	0
18	20231115	194200	934093110	19000	19000	19000	19000	0
19	20231115	194100	934093110	19000	19000	19000	19000	0
20	20231115	194000	934093110	19000	19000	19000	19000	0
21	20231115	193900	934093110	19000	19000	19000	19000	0
22	20231115	193800	934093110	19000	19000	19000	19000	0
23	20231115	193700	934093110	19000	19000	19000	19000	0
24	20231115	193600	934093110	19000	19000	19000	19000	0
25	20231115	193500	934093110	19000	19000	19000	19000	0
26	20231115	193400	934093110	19000	19000	19000	19000	0
27	20231115	193300	934093110	19000	19000	19000	19000	0
28	20231115	193200	934093110	19000	19000	19000	19000	0
29	20231115	193100	934093110	19000	19000	19000	19000	0
30	20231115	193000	934093110	19000	19000	19000	19000	0
31	20231115	192900	934093110	19000	19000	19000	19000	0
32	20231115	192800	934093110	19000	19000	19000	19000	155
33	20231115	192700	934093110	19000	19000	19000	19000	0
34	20231115	192600	934093110	19000	19000	19000	19000	0
35	20231115	192500	934093110	19000	19000	19000	19000	0
36	20231115	192400	934093110	19000	19000	19000	19000	0
37	20231115	192300	934093110	19000	19000	19000	19000	0
38	20231115	192200	934093110	19000	19000	19000	19000	0
39	20231115	192100	934093110	19000	19000	19000	19000	0
40	20231115	192000	934093110	19000	19000	19000	19000	0
41	20231115	191900	934093110	19000	19000	19000	19000	0
42	20231115	191800	934093110	19000	19000	19000	19000	0
43	20231115	191700	934093110	19000	19000	19000	19000	0
44	20231115	191600	934093110	19000	19000	19000	19000	0
45	20231115	191500	934093110	19000	19000	19000	19000	0
46	20231115	191400	934093110	19000	19000	19000	19000	0
47	20231115	191300	934093110	19000	19000	19000	19000	0
48	20231115	191200	934093110	19000	19000	19000	19000	0
49	20231115	191100	934093110	19000	19000	19000	19000	0
50	20231115	191000	934093110	19000	19000	19000	19000	0
51	20231115	190900	934093110	19000	19000	19000	19000	0
52	20231115	190800	934093110	19000	19000	19000	19000	0
53	20231115	190700	934093110	19000	19000	19000	19000	0
54	20231115	190600	934093110	19000	19000	19000	19000	0
55	20231115	190500	934093110	19000	19000	19000	19000	0
56	20231115	190400	934093110	19000	19000	19000	19000	0
57	20231115	190300	934093110	19000	19000	19000	19000	0
58	20231115	190200	934093110	19000	19000	19000	19000	0
59	20231115	190100	934093110	19000	19000	19000	19000	0
60	20231115	190000	934093110	19000	19000	19000	19000	0
61	20231115	185900	934093110	19000	19000	19000	19000	0
62	20231115	185800	934093110	19000	19000	19000	19000	155
63	20231115	185700	934093110	19000	19000	19000	19000	0
64	20231115	185600	934093110	19000	19000	19000	19000	0
65	20231115	185500	934093110	19000	19000	19000	19000	0
66	20231115	185400	934093110	19000	19000	19000	19000	0
67	20231115	185300	934093110	19000	19000	19000	19000	0
68	20231115	185200	934093110	19000	19000	19000	19000	0
69	20231115	185100	934093110	19000	19000	19000	19000	0
70	20231115	185000	934093110	19000	19000	19000	19000	0
71	20231115	184900	934093110	19000	19000	19000	19000	0
72	20231115	184800	934093110	19000	19000	19000	19000	0
73	20231115	184700	934093110	19000	19000	19000	19000	0
74	20231115	184600	934093110	19000	19000	19000	19000	0
75	20231115	184500	934093110	19000	19000	19000	19000	0
76	20231115	184400	934093110	19000	19000	19000	19000	0
77	20231115	184300	934093110	19000	19000	19000	19000	0
78	20231115	184200	934093110	19000	19000	19000	19000	0
79	20231115	184100	934093110	19000	19000	19000	19000	0
80	20231115	184000	934093110	19000	19000	19000	19000	0
81	20231115	183900	934093110	19000	19000	19000	19000	0
82	20231115	183800	934093110	19000	19000	19000	19000	0
83	20231115	183700	934093110	19000	19000	19000	19000	0
84	20231115	183600	934093110	19000	19000	19000	19000	0
85	20231115	183500	934093110	19000	19000	19000	19000	0
86	20231115	183400	934093110	19000	19000	19000	19000	0
87	20231115	183300	934093110	19000	19000	19000	19000	0
88	20231115	183200	934093110	19000	19000	19000	19000	0
89	20231115	183100	934093110	19000	19000	19000	19000	0
90	20231115	183000	934093110	19000	19000	19000	19000	0
91	20231115	182900	934093110	19000	19000	19000	19000	0
92	20231115	182800	934093110	19000	19000	19000	19000	155
93	20231115	182700	934093110	19000	19000	19000	19000	0
94	20231115	182600	934093110	19000	19000	19000	19000	0
95	20231115	182500	934093110	19000	19000	19000	19000	0
96	20231115	182400	934093110	19000	19000	19000	19000	0
97	20231115	182300	934093110	19000	19000	19000	19000	0
98	20231115	182200	934093110	19000	19000	19000	19000	0
99	20231115	182100	934093110	19000	19000	19000	19000	0
100	20231115	182000	934093110	19000	19000	19000	19000	0
101	20231115	181900	934093110	19000	19000	19000	19000	0
102	20231115	181800	934093110	19000	19000	19000	19000	0
103	20231115	181700	934093110	19000	19000	19000	19000	0
104	20231115	181600	934093110	19000	19000	19000	19000	0
105	20231115	181500	934093110	19000	19000	19000	19000	0
106	20231115	181400	934093110	19000	19000	19000	19000	0
107	20231115	181300	934093110	19000	19000	19000	19000	0
108	20231115	181200	934093110	19000	19000	19000	19000	0
109	20231115	181100	934093110	19000	19000	19000	19000	0
110	20231115	181000	934093110	19000	19000	19000	19000	0
111	20231115	180900	934093110	19000	19000	19000	19000	0
112	20231115	180800	934093110	19000	19000	19000	19000	0
113	20231115	180700	934093110	19000	19000	19000	19000	0
114	20231115	180600	934093110	19000	19000	19000	19000	0
115	20231115	180500	934093110	19000	19000	19000	19000	0
116	20231115	180400	934093110	19000	19000	19000	19000	0
117	20231115	180300	934093110	19000	19000	19000	19000	0
118	20231115	180200	934093110	19000	19000	19000	19000	0
119	20231115	180100	934093110	19000	19000	19000	19000	0
120	20231115	180000	934093110	19000	19000	19000	19000	0
121	20231115	175900	934093110	19000	19000	19000	19000	0
122	20231115	175800	934093110	19000	19000	19000	19000	155
123	20231115	175700	934093110	19000	19000	19000	19000	0
124	20231115	175600	934093110	19000	19000	19000	19000	0
125	20231115	175500	934093110	19000	19000	19000	19000	0
126	20231115	175400	934093110	19000	19000	19000	19000	0
127	20231115	175300	934093110	19000	19000	19000	19000	0
128	20231115	175200	934093110	19000	19000	19000	19000	0
129	20231115	175100	934093110	19000	19000	19000	19000	0
130	20231115	175000	934093110	19000	19000	19000	19000	0
131	20231115	174900	934093110	19000	19000	19000	19000	0
132	20231115	174800	934093110	19000	19000	19000	19000	0
133	20231115	174700	934093110	19000	19000	19000	19000	0
134	20231115	174600	934093110	19000	19000	19000	19000	0
135	20231115	174500	934093110	19000	19000	19000	19000	0
136	20231115	174400	934093110	19000	19000	19000	19000	0
137	20231115	174300	934093110	19000	19000	19000	19000	0
138	20231115	174200	934093110	19000	19000	19000	19000	0
139	20231115	174100	934093110	19000	19000	19000	19000	0
140	20231115	174000	934093110	19000	19000	19000	19000	0
141	20231115	173900	934093110	19000	19000	19000	19000	0
142	20231115	173800	934093110	19000	19000	19000	19000	0
143	20231115	173700	934093110	19000	19000	19000	19000	0
144	20231115	173600	934093110	19000	19000	19000	19000	0
145	20231115	173500	934093110	19000	19000	19000	19000	0
146	20231115	173400	934093110	19000	19000	19000	19000	0
147	20231115	173300	934093110	19000	19000	19000	19000	0
148	20231115	173200	934093110	19000	19000	19000	19000	0
149	20231115	173100	934093110	19000	19000	19000	19000	0
150	20231115	173000	934093110	19000	19000	19000	19000	0
151	20231115	172900	934093110	19000	19000	19000	19000	0
152	20231115	172800	934093110	19000	19000	19000	19000	155
153	20231115	172700	934093110	19000	19000	19000	19000	0
154	20231115	172600	934093110	19000	19000	19000	19000	0
155	20231115	172500	934093110	19000	19000	19000	19000	0
156	20231115	172400	934093110	19000	19000	19000	19000	0
157	20231115	172300	934093110	19000	19000	19000	19000	0
158	20231115	172200	934093110	19000	19000	19000	19000	0
159	20231115	172100	934093110	19000	19000	19000	19000	0
160	20231115	172000	934093110	19000	19000	19000	19000	0
161	20231115	171900	934093110	19000	19000	19000	19000	0
162	20231115	171800	934093110	19000	19000	19000	19000	0
163	20231115	171700	934093110	19000	19000	19000	19000	0
164	20231115	171600	934093110	19000	19000	19000	19000	0
165	20231115	171500	934093110	19000	19000	19000	19000	0
166	20231115	171400	934093110	19000	19000	19000	19000	0
167	20231115	171300	934093110	19000	19000	19000	19000	0
168	20231115	171200	934093110	19000	19000	19000	19000	0
169	20231115	171100	934093110	19000	19000	19000	19000	0
170	20231115	171000	934093110	19000	19000	19000	19000	0
171	20231115	170900	934093110	19000	19000	19000	19000	0
172	20231115	170800	934093110	19000	19000	19000	19000	0
173	20231115	170700	934093110	19000	19000	19000	19000	0
174	20231115	170600	934093110	19000	19000	19000	19000	0
175	20231115	170500	934093110	19000	19000	19000	19000	0
176	20231115	170400	934093110	19000	19000	19000	19000	0
177	20231115	170300	934093110	19000	19000	19000	19000	0
178	20231115	170200	934093110	19000	19000	19000	19000	0
179	20231115	170100	934093110	19000	19000	19000	19000	0
180	20231115	170000	934093110	19000	19000	19000	19000	0
181	20231115	165900	934093110	19000	19000	19000	19000	0
182	20231115	165800	934093110	19000	19000	19000	19000	155
183	20231115	165700	934093110	19000	19000	19000	19000	0
184	20231115	165600	934093110	19000	19000	19000	19000	0
185	20231115	165500	934093110	19000	19000	19000	19000	0
186	20231115	165400	934093110	19000	19000	19000	19000	0
187	20231115	165300	934093110	19000	19000	19000	19000	0
188	20231115	165200	934093110	19000	19000	19000	19000	0
189	20231115	165100	934093110	19000	19000	19000	19000	0
190	20231115	165000	934093110	19000	19000	19000	19000	0
191	20231115	164900	934093110	19000	19000	19000	19000	0
192	20231115	164800	934093110	19000	19000	19000	19000	0
193	20231115	164700	934093110	19000	19000	19000	19000	0
194	20231115	164600	934093110	19000	19000	19000	19000	0
195	20231115	164500	934093110	19000	19000	19000	19000	0
196	20231115	164400	934093110	19000	19000	19000	19000	0
197	20231115	164300	934093110	19000	19000	19000	19000	0
198	20231115	164200	934093110	19000	19000	19000	19000	0
199	20231115	164100	934093110	19000	19000	19000	19000	0
200	20231115	164000	934093110	19000	19000	19000	19000	0
201	20231115	163900	934093110	19000	19000	19000	19000	0
202	20231115	163800	934093110	19000	19000	19000	19000	0
203	20231115	163700	934093110	19000	19000	19000	19000	0
204	20231115	163600	934093110	19000	19000	19000	19000	0
205	20231115	163500	934093110	19000	19000	19000	19000	0
206	20231115	163400	934093110	19000	19000	19000	19000	0
207	20231115	163300	934093110	19000	19000	19000	19000	0
208	20231115	163200	934093110	19000	19000	19000	19000	0
209	20231115	163100	934093110	19000	19000	19000	19000	0
210	20231115	163000	934093110	19000	19000	19000	19000	0
211	20231115	162900	934093110	19000	19000	19000	19000	0
212	20231115	162800	934093110	19000	19000	19000	19000	155
213	20231115	162700	934093110	19000	19000	19000	19000	0
214	20231115	162600	934093110	19000	19000	19000	19000	0
215	20231115	162500	934093110	19000	19000	19000	19000	0
216	20231115	162400	934093110	19000	19000	19000	19000	0
217	20231115	162300	934093110	19000	19000	19000	19000	0
218	20231115	162200	934093110	19000	19000	19000	19000	0
219	20231115	162100	934093110	19000	19000	19000	19000	0
220	20231115	162000	934093110	19000	19000	19000	19000	0
221	20231115	161900	934093110	19000	19000	19000	19000	0
222	20231115	161800	934093110	19000	19000	19000	19000	0
223	20231115	161700	934093110	19000	19000	19000	19000	0
224	20231115	161600	934093110	19000	19000	19000	19000	0
225	20231115	161500	934093110	19000	19000	19000	19000	0
226	20231115	161400	934093110	19000	19000	19000	19000	0
227	20231115	161300	934093110	19000	19000	19000	19000	0
228	20231115	161200	934093110	19000	19000	19000	19000	0
229	20231115	161100	934093110	19000	19000	19000	19000	0
230	20231115	161000	934093110	19000	19000	19000	19000	0
231	20231115	160900	934093110	19000	19000	19000	19000	0
232	20231115	160800	934093110	19000	19000	19000	19000	0
233	20231115	160700	934093110	19000	19000	19000	19000	0
234	20231115	160600	934093110	19000	19000	19000	19000	0
235	20231115	160500	934093110	19000	19000	19000	19000	0
236	20231115	160400	934093110	19000	19000	19000	19000	0
237	20231115	160300	934093110	19000	19000	19000	19000	0
238	20231115	160200	934093110	19000	19000	19000	19000	0
239	20231115	160100	934093110	19000	19000	19000	19000	0
240	20231115	160000	934093110	19000	19000	19000	19000	0
241	20231115	155900	934093110	19000	19000	19000	19000	0
242	20231115	155800	934093110	19000	19000	19000	19000	155
243	20231115	155700	934093110	19000	19000	19000	19000	0
244	20231115	155600	934093110	19000	19000	19000	19000	0
245	20231115	155500	934093110	19000	19000	19000	19000	0
246	20231115	155400	934093110	19000	19000	19000	19000	0
247	20231115	155300	934093110	19000	19000	19000	19000	0
248	20231115	155200	934093110	19000	19000	19000	19000	0
249	20231115	155100	934093110	19000	19000	19000	19000	0
250	20231115	155000	934093110	19000	19000	19000	19000	0
251	20231115	154900	934093110	19000	19000	19000	19000	0
252	20231115	154800	934093110	19000	19000	19000	19000	0
253	20231115	154700	934093110	19000	19000	19000	19000	0
254	20231115	154600	934093110	19000	19000	19000	19000	0
255	20231115	154500	934093110	19000	19000	19000	19000	0
256	20231115	154400	934093110	19000	19000	19000	19000	0
257	20231115	154300	934093110	19000	19000	19000	19000	0
258	20231115	154200	934093110	19000	19000	19000	19000	0
259	20231115	154100	934093110	19000	19000	19000	19000	0
260	20231115	154000	934093110	19000	19000	19000	19000	0
261	20231115	153900	934093110	19000	19000	19000	19000	0
262	20231115	153800	934093110	19000	19000	19000	19000	0
263	20231115	153700	934093110	19000	19000	19000	19000	0
264	20231115	153600	934093110	19000	19000	19000	19000	0
265	20231115	153500	934093110	19000	19000	19000	19000	0
266	20231115	153400	934093110	19000	19000	19000	19000	0
267	20231115	153300	934093110	19000	19000	19000	19000	0
268	20231115	153200	934093110	19000	19000	19000	19000	0
269	20231115	153100	934093110	19000	19000	19000	19000	0
270	20231115	153000	934093110	19000	19000	19000	19000	155
271	20231115	152900	931148110	19020	19020	19020	19020	0
272	20231115	152800	931148110	19020	19020	19020	19020	0
273	20231115	152700	931148110	19020	19020	19020	19020	0
274	20231115	152600	931148110	19020	19020	19020	19020	0
275	20231115	152500	931148110	19020	19020	19020	19020	0
276	20231115	152400	931148110	19020	19020	19020	19020	0
277	20231115	152300	931148110	19020	19020	19020	19020	0
278	20231115	152200	931148110	19020	19020	19020	19020	0
279	20231115	152100	931148110	19020	19020	19020	19020	0
280	20231115	152000	931148110	19020	19020	19020	19020	0
281	20231115	151900	931148110	19020	19020	19020	19000	65
282	20231115	151800	929912280	19010	19010	19020	19010	32
283	20231115	151700	929303870	19020	19020	19020	19000	31
284	20231115	151600	928714500	19000	19020	19020	19000	31
285	20231115	151500	928125160	19010	19000	19020	19000	52
286	20231115	151400	927136680	19010	19010	19010	19000	78
287	20231115	151300	925654620	19010	19010	19010	19010	92
288	20231115	151200	923905700	19000	19010	19010	19000	14
289	20231115	151100	923639580	19010	19020	19020	19010	72
290	20231115	151000	922270170	19010	19020	19030	19010	116
291	20231115	150900	920064770	19010	19010	19010	19010	1
292	20231115	150800	920045760	19050	19010	19050	19010	7
293	20231115	150700	919912570	19010	19020	19030	19010	330
294	20231115	150600	913635870	19020	19050	19050	19010	571
295	20231115	150500	902762920	19060	19050	19060	19050	98
296	20231115	150400	900895540	19060	19050	19060	19050	28
297	20231115	150300	900362060	19050	19050	19050	19050	30
298	20231115	150200	899790560	19050	19050	19060	19050	21
299	20231115	150100	899390480	19050	19050	19050	19050	117
300	20231115	150000	897161630	19050	19050	19050	19050	14
301	20231115	145900	896894930	19060	19050	19060	19050	67
302	20231115	145800	895618570	19050	19050	19050	19050	113
303	20231115	145700	893465920	19050	19050	19050	19050	79
304	20231115	145600	891960970	19050	19050	19060	19050	54
305	20231115	145500	890932260	19050	19050	19050	19050	17
306	20231115	145400	890608410	19050	19050	19050	19050	162
307	20231115	145300	887522310	19060	19050	19060	19050	16
308	20231115	145200	887217410	19050	19050	19050	19050	129
309	20231115	145100	884759960	19060	19060	19060	19060	116
310	20231115	145000	882549000	19060	19060	19060	19060	6
311	20231115	144900	882434640	19060	19060	19060	19060	12
312	20231115	144800	882205920	19060	19060	19060	19060	15
313	20231115	144700	881920020	19060	19060	19060	19060	6
314	20231115	144600	881805660	19060	19060	19060	19060	50
315	20231115	144500	880852660	19060	19060	19060	19060	2
316	20231115	144400	880814540	19060	19060	19060	19060	133
317	20231115	144300	878279560	19050	19060	19060	19050	24
318	20231115	144200	877822350	19060	19080	19080	19060	43
319	20231115	144100	877002590	19080	19120	19120	19080	1212
320	20231115	144000	853834180	19120	19120	19120	19120	70
321	20231115	143900	852495780	19120	19120	19120	19120	17
322	20231115	143800	852170740	19120	19120	19130	19120	83
323	20231115	143700	850583770	19120	19130	19130	19120	18
324	20231115	143600	850239590	19120	19130	19130	19120	536
325	20231115	143500	839991070	19120	19120	19120	19120	40
326	20231115	143400	839226270	19120	19130	19130	19120	95
327	20231115	143300	837409220	19120	19130	19130	19120	123
328	20231115	143200	835056460	19120	19130	19130	19120	784
329	20231115	143100	820058610	19130	19120	19130	19120	72
330	20231115	143000	818681310	19120	19120	19120	19120	12
331	20231115	142900	818451870	19120	19120	19120	19120	7
332	20231115	142800	818318030	19120	19120	19120	19120	11
333	20231115	142700	818107710	19120	19130	19130	19120	17
334	20231115	142600	817782560	19120	19120	19120	19120	7
335	20231115	142500	817648720	19120	19110	19120	19110	305
336	20231115	142400	811818750	19100	19100	19100	19100	0
337	20231115	142300	811818750	19100	19100	19100	19090	169
338	20231115	142200	808590870	19100	19090	19100	19090	12
339	20231115	142100	808361730	19090	19090	19090	19090	20
340	20231115	142000	807979930	19090	19090	19090	19090	15
341	20231115	141900	807693580	19090	19090	19090	19090	6
342	20231115	141800	807579040	19090	19090	19090	19090	113
343	20231115	141700	805421870	19090	19090	19090	19090	7
344	20231115	141600	805288240	19090	19090	19090	19090	55
345	20231115	141500	804238290	19090	19090	19090	19090	0
346	20231115	141400	804238290	19090	19080	19090	19080	42
347	20231115	141300	803436550	19080	19060	19080	19060	78
348	20231115	141200	801949080	19070	19070	19070	19070	0
349	20231115	141100	801949080	19070	19050	19070	19050	67
350	20231115	141000	800672610	19050	19050	19050	19050	10
351	20231115	140900	800482110	19050	19050	19050	19050	28
352	20231115	140800	799948710	19070	19070	19070	19070	6
353	20231115	140700	799834290	19090	19090	19090	19090	3
354	20231115	140600	799777020	19090	19020	19090	19020	85
355	20231115	140500	798155860	19060	19060	19060	19060	1
356	20231115	140400	798136800	19080	19060	19080	19060	116
357	20231115	140300	795924010	19050	19050	19050	19050	20
358	20231115	140200	795543010	19060	19050	19060	19050	112
359	20231115	140100	793408750	19040	19040	19050	19040	36
360	20231115	140000	792723110	19020	19020	19030	19020	120
361	20231115	135900	790440520	19030	19030	19030	19030	90
362	20231115	135800	788727820	19020	19010	19020	19010	39
363	20231115	135700	787986110	19010	19020	19020	19010	58
364	20231115	135600	786882960	19020	19020	19020	19020	6
365	20231115	135500	786768840	19020	19030	19030	19020	95
366	20231115	135400	784961930	19030	19030	19040	19030	59
367	20231115	135300	783838760	19030	19030	19030	19030	9
368	20231115	135200	783667490	19040	19040	19040	19030	120
369	20231115	135100	781383310	19050	19050	19050	19050	0
370	20231115	135000	781383310	19050	19050	19050	19050	24
371	20231115	134900	780926110	19050	19040	19050	19030	113
372	20231115	134800	778775020	19040	19040	19040	19040	51
373	20231115	134700	777803980	19040	19040	19040	19040	6
374	20231115	134600	777689740	19040	19030	19040	19030	59
375	20231115	134500	776566900	19050	19040	19050	19030	184
376	20231115	134400	773063510	19030	19040	19040	19030	138
377	20231115	134300	770437270	19030	19030	19030	19030	12
378	20231115	134200	770208910	19030	19030	19030	19030	6
379	20231115	134100	770094730	19030	19040	19040	19030	58
380	20231115	134000	768990910	19030	19040	19040	19030	15
381	20231115	133900	768705320	19030	19030	19030	19030	70
382	20231115	133800	767373220	19080	19080	19080	19080	70
383	20231115	133700	766037620	19070	19070	19090	19060	44
384	20231115	133600	765198420	19050	19050	19050	19050	50
385	20231115	133500	764245920	19050	19030	19050	19010	186
386	20231115	133400	760706470	19030	19010	19030	19010	75
387	20231115	133300	759279830	19010	19020	19020	19010	133
388	20231115	133200	756750800	19020	19020	19020	19020	0
389	20231115	133100	756750800	19020	19010	19020	19010	175
390	20231115	133000	753423950	19010	19010	19010	19010	0
391	20231115	132900	753423950	19010	19010	19010	19010	0
392	20231115	132800	753423950	19010	19010	19020	19010	140
393	20231115	132700	750761800	19010	19010	19010	19010	2
394	20231115	132600	750723780	19020	19020	19020	19020	133
395	20231115	132500	748194120	19030	19030	19030	19030	38
396	20231115	132400	747470980	19020	19020	19030	19020	84
397	20231115	132300	745872570	19030	19030	19030	19030	32
398	20231115	132200	745263610	19030	19020	19030	19020	110
399	20231115	132100	743171070	19020	19020	19020	19020	12
400	20231115	132000	742942830	19030	19030	19030	19030	33
401	20231115	131900	742314840	19030	19020	19030	19020	29
402	20231115	131800	741763080	19000	19030	19030	19000	131
403	20231115	131700	739271130	19030	19030	19030	19030	11
404	20231115	131600	739061800	19030	19020	19030	19020	89
405	20231115	131500	737368330	19020	19000	19030	19000	62
406	20231115	131400	736190060	19020	19010	19020	19010	122
407	20231115	131300	733870270	19010	19020	19030	19010	118
408	20231115	131200	731626720	19020	19030	19030	19020	162
409	20231115	131100	728545310	19030	19040	19040	19030	69
410	20231115	131000	727231720	19040	19040	19050	19040	71
411	20231115	130900	725879860	19040	19040	19040	19040	2
412	20231115	130800	725841780	19040	19040	19040	19040	48
413	20231115	130700	724927860	19040	19050	19050	19040	52
414	20231115	130600	723937760	19060	19060	19060	19040	53
415	20231115	130500	722927600	19100	19060	19100	19050	256
416	20231115	130400	718044220	19060	19060	19060	19060	7
417	20231115	130300	717910800	19040	19050	19100	19040	203
418	20231115	130200	714042600	19050	19050	19050	19050	43
419	20231115	130100	713223450	19060	19060	19060	19060	1
420	20231115	130000	713204390	19050	19030	19050	19030	18
421	20231115	125900	712861530	19030	19080	19080	19030	57
422	20231115	125800	711776520	19080	19080	19080	19080	7
423	20231115	125700	711642960	19080	19080	19090	19080	59
424	20231115	125600	710517170	19080	19080	19080	19080	0
425	20231115	125500	710517170	19080	19030	19080	19030	148
426	20231115	125400	707699250	19040	19040	19040	19040	62
427	20231115	125300	706518770	19040	19040	19040	19040	6
428	20231115	125200	706404530	19040	19080	19080	19040	44
429	20231115	125100	705565210	19080	19080	19080	19080	0
430	20231115	125000	705565210	19080	19100	19100	19080	70
431	20231115	124900	704228250	19090	19030	19090	19020	344
432	20231115	124800	697678510	19030	19030	19030	19030	9
433	20231115	124700	697507240	19030	19030	19030	19030	9
434	20231115	124600	697335970	19030	19010	19030	19010	65
435	20231115	124500	696100020	19030	19020	19030	19020	88
436	20231115	124400	694425490	19010	19010	19010	19010	221
437	20231115	124300	690224280	19010	19020	19020	19010	11
438	20231115	124200	690015120	19020	19020	19020	19020	93
439	20231115	124100	688246260	19020	19030	19030	19020	3
440	20231115	124000	688189190	19040	19030	19040	19030	33
441	20231115	123900	687561110	19020	19020	19020	19020	1
442	20231115	123800	687542090	19040	19010	19040	19010	58
443	20231115	123700	686439300	19030	19020	19030	19020	69
444	20231115	123600	685126870	19010	19010	19010	19010	56
445	20231115	123500	684062310	19010	19000	19010	19000	10
446	20231115	123400	683872230	19020	19000	19020	19000	163
447	20231115	123300	680773970	19000	19030	19030	19000	85
448	20231115	123200	679157920	19020	19000	19020	19000	9
449	20231115	123100	678986780	19020	19010	19020	19000	183
450	20231115	123000	675507200	19010	19010	19010	19010	0
451	20231115	122900	675507200	19010	19000	19010	19000	91
452	20231115	122800	673777300	19010	19010	19010	19010	63
453	20231115	122700	672579670	19020	19020	19020	19020	17
454	20231115	122600	672256330	19020	19000	19020	19000	258
455	20231115	122500	667352700	19000	19000	19000	19000	56
456	20231115	122400	666288700	19000	19000	19000	19000	12
457	20231115	122300	666060700	19000	19000	19000	19000	60
458	20231115	122200	664920700	19000	19010	19010	19000	112
459	20231115	122100	662792670	19000	19000	19000	19000	14
460	20231115	122000	662526670	19000	19000	19000	19000	51
461	20231115	121900	661557670	19010	19010	19010	19010	10
462	20231115	121800	661367570	19010	19010	19010	19000	147
463	20231115	121700	658574020	19010	19000	19010	19000	63
464	20231115	121600	657376470	19010	19010	19010	19010	17
465	20231115	121500	657053300	19010	19010	19010	19010	20
466	20231115	121400	656673100	19010	19010	19010	19010	107
467	20231115	121300	654639030	19010	19010	19010	19010	7
468	20231115	121200	654505960	19010	19010	19010	19010	50
469	20231115	121100	653555460	19010	19020	19020	19010	90
470	20231115	121000	651844490	19010	19030	19030	19010	16
471	20231115	120900	651540050	19020	19010	19020	19010	134
472	20231115	120800	648992580	19000	19000	19000	19000	1
473	20231115	120700	648973580	19010	19020	19020	19010	286
474	20231115	120600	643536290	19020	19020	19020	19020	22
475	20231115	120500	643117850	19050	19050	19050	19050	5
476	20231115	120400	643022600	19050	19050	19050	19050	86
477	20231115	120300	641384300	19080	19020	19080	19020	164
478	20231115	120200	638261520	19020	19010	19020	19010	131
479	20231115	120100	635771020	19010	19010	19010	19010	49
480	20231115	120000	634839530	19010	19010	19010	19010	82
481	20231115	115900	633280710	19010	19010	19020	19010	134
482	20231115	115800	630733270	19010	19020	19020	19010	261
483	20231115	115700	625771570	19020	19020	19020	19020	61
484	20231115	115600	624611350	19020	19020	19020	19020	107
485	20231115	115500	622576210	19030	19020	19030	19020	10
486	20231115	115400	622385930	19020	19020	19030	19020	73
487	20231115	115300	620997460	19020	19020	19020	19020	5
488	20231115	115200	620902360	19020	19020	19020	19020	99
489	20231115	115100	619019380	19020	19020	19030	19020	72
490	20231115	115000	617649900	19030	19030	19030	19020	17
491	20231115	114900	617326450	19030	19020	19030	19020	74
492	20231115	114800	615918940	19020	19020	19020	19020	88
493	20231115	114700	614245180	19020	19020	19020	19020	18
494	20231115	114600	613902820	19020	19020	19020	19020	96
495	20231115	114500	612076900	19020	19020	19020	19020	5
496	20231115	114400	611981800	19020	19020	19030	19020	144
497	20231115	114300	609242820	19020	19020	19020	19020	2
498	20231115	114200	609204780	19030	19030	19030	19030	0
499	20231115	114100	609204780	19030	19020	19030	19020	155
500	20231115	114000	606256520	19030	19020	19030	19020	26
501	20231115	113900	605761760	19020	19030	19030	19020	106
502	20231115	113800	603745350	19030	19030	19030	19020	60
503	20231115	113700	602604050	19020	19020	19020	19020	60
504	20231115	113600	601462850	19020	19030	19030	19020	96
505	20231115	113500	599636480	19020	19020	19020	19020	61
506	20231115	113400	598476260	19020	19010	19020	19010	60
507	20231115	113300	597335560	19010	19020	19020	19010	146
508	20231115	113200	594559400	19010	19000	19010	19000	84
509	20231115	113100	592963300	19000	18990	19000	18990	96
510	20231115	113000	591139850	18990	18990	19000	18990	13
511	20231115	112900	590892880	18990	19000	19010	18990	124
512	20231115	112800	588537190	19000	19000	19000	19000	59
513	20231115	112700	587416190	19000	19000	19000	19000	1
514	20231115	112600	587397190	19000	19000	19000	19000	79
515	20231115	112500	585896190	19000	19000	19000	19000	70
516	20231115	112400	584566190	19010	18990	19010	18990	113
517	20231115	112300	582418850	19000	19000	19000	19000	37
518	20231115	112200	581715850	19000	19000	19000	19000	76
519	20231115	112100	580271850	19010	19000	19010	19000	6
520	20231115	112000	580157800	19000	19000	19000	19000	87
521	20231115	111900	578504800	19000	19000	19000	19000	23
522	20231115	111800	578067800	18990	19000	19000	18990	523
523	20231115	111700	568133450	19010	19010	19010	19010	20
524	20231115	111600	567753250	19020	19020	19020	19020	0
525	20231115	111500	567753250	19020	19000	19020	19000	115
526	20231115	111400	565567390	19000	19000	19000	19000	42
527	20231115	111300	564769390	19000	18980	19000	18980	225
528	20231115	111200	560498290	18980	18990	19000	18980	171
529	20231115	111100	557250940	18990	18980	18990	18980	97
530	20231115	111000	555409780	18990	18980	18990	18980	135
531	20231115	110900	552846630	18980	18980	18990	18980	219
532	20231115	110800	548689860	18990	18990	18990	18990	24
533	20231115	110700	548234100	18980	18990	19000	18980	142
534	20231115	110600	545537990	18990	19000	19000	18990	8
535	20231115	110500	545386040	19000	19010	19010	19000	28
536	20231115	110400	544854010	19000	19000	19000	19000	373
537	20231115	110300	537767010	19000	18990	19000	18990	96
538	20231115	110200	535943960	19010	19010	19010	19010	8
539	20231115	110100	535791880	19010	19000	19010	19000	40
540	20231115	110000	535031680	19000	18980	19000	18980	84
541	20231115	105900	533436410	18990	19000	19000	18990	60
542	20231115	105800	532296560	19020	19020	19020	19020	0
543	20231115	105700	532296560	19020	18990	19020	18990	80
544	20231115	105600	530777170	18990	18990	18990	18990	107
545	20231115	105500	528745240	19010	19010	19010	19010	16
546	20231115	105400	528441080	18990	18990	18990	18990	55
547	20231115	105300	527396630	19010	18990	19010	18990	105
548	20231115	105200	525401280	18990	19010	19010	18990	510
549	20231115	105100	515711960	19010	19010	19010	19010	106
550	20231115	105000	513696900	19010	19010	19010	19010	6
551	20231115	104900	513582840	19010	19010	19010	19010	63
552	20231115	104800	512385210	19010	19010	19010	19010	93
553	20231115	104700	510617280	19010	19010	19010	19010	0
554	20231115	104600	510617280	19010	19010	19010	19000	149
555	20231115	104500	507785290	19010	19000	19010	19000	240
556	20231115	104400	503224490	19000	19030	19030	19000	447
557	20231115	104300	494725400	19040	19040	19040	19030	78
558	20231115	104200	493240510	19040	19040	19040	19040	6
559	20231115	104100	493126270	19040	19040	19040	19040	63
560	20231115	104000	491926750	19050	19040	19060	19040	13
561	20231115	103900	491679100	19040	19040	19040	19040	8
562	20231115	103800	491526780	19030	19020	19030	19020	191
563	20231115	103700	487893080	19010	19020	19020	19010	66
564	20231115	103600	486638350	19020	19030	19030	19020	49
565	20231115	103500	485706190	19030	19020	19050	19010	96
566	20231115	103400	483880230	19020	19050	19050	19010	809
567	20231115	103300	468479700	19050	19070	19070	19050	435
568	20231115	103200	460187550	19070	19100	19100	19070	647
569	20231115	103100	447840600	19100	19100	19100	19100	2
570	20231115	103000	447802400	19100	19120	19120	19100	82
571	20231115	102900	446235580	19120	19120	19120	19120	6
572	20231115	102800	446120860	19120	19110	19120	19110	62
573	20231115	102700	444935920	19140	19100	19140	19100	584
574	20231115	102600	433779620	19090	19090	19090	19090	91
575	20231115	102500	432042430	19100	19090	19100	19090	51
576	20231115	102400	431068830	19100	19100	19100	19100	201
577	20231115	102300	427229730	19090	19090	19090	19090	50
578	20231115	102200	426275230	19100	19100	19150	19100	197
579	20231115	102100	422511990	19100	19100	19100	19100	40
580	20231115	102000	421747990	19100	19100	19100	19100	62
581	20231115	101900	420563790	19100	19110	19110	19100	91
582	20231115	101800	418825440	19110	19120	19120	19110	151
583	20231115	101700	415938330	19120	19130	19130	19120	12
584	20231115	101600	415708780	19110	19110	19110	19110	0
585	20231115	101500	415708780	19110	19140	19160	19110	75
586	20231115	101400	414274530	19130	19110	19130	19110	373
587	20231115	101300	407145000	19100	19100	19100	19100	23
588	20231115	101200	406705700	19100	19120	19120	19100	113
589	20231115	101100	404546980	19110	19110	19110	19100	142
590	20231115	101000	401834270	19100	19110	19110	19100	15
591	20231115	100900	401547630	19100	19100	19100	19100	54
592	20231115	100800	400516230	19090	19090	19090	19090	0
593	20231115	100700	400516230	19090	19100	19110	19090	122
594	20231115	100600	398186090	19100	19090	19100	19080	274
595	20231115	100500	392955300	19090	19090	19090	19090	156
596	20231115	100400	389977260	19100	19100	19100	19100	42
597	20231115	100300	389175060	19100	19100	19100	19100	104
598	20231115	100200	387188660	19100	19110	19110	19100	17
599	20231115	100100	386863910	19110	19110	19110	19110	14
600	20231115	100000	386596370	19100	19120	19120	19100	90
601	20231115	095900	384876850	19130	19140	19140	19130	28
602	20231115	095800	384341200	19140	19140	19140	19140	1
603	20231115	095700	384322060	19140	19140	19140	19140	32
604	20231115	095600	383709580	19150	19180	19190	19150	1519
605	20231115	095500	354575270	19190	19190	19190	19190	97
606	20231115	095400	352713840	19180	19180	19180	19180	91
607	20231115	095300	350968460	19180	19140	19190	19140	1655
608	20231115	095200	319231060	19150	19150	19150	19150	2
609	20231115	095100	319192760	19120	19140	19160	19120	109
610	20231115	095000	317106950	19140	19140	19140	19140	24
611	20231115	094900	316647590	19160	19180	19180	19160	59
612	20231115	094800	315516490	19180	19110	19180	19110	139
613	20231115	094700	312852920	19100	19080	19150	19080	175
614	20231115	094600	309509730	19070	19080	19080	19070	197
615	20231115	094500	305751190	19070	19110	19110	19070	955
616	20231115	094400	287512930	19110	19110	19110	19110	0
617	20231115	094300	287512930	19110	19120	19120	19110	52
618	20231115	094200	286519190	19120	19110	19120	19100	222
619	20231115	094100	282274630	19110	19180	19180	19110	56
620	20231115	094000	281203880	19180	19190	19190	19170	47
621	20231115	093900	280302140	19210	19220	19220	19210	898
622	20231115	093800	263050640	19250	19250	19250	19250	1
623	20231115	093700	263031390	19220	19220	19220	19220	30
624	20231115	093600	262454790	19220	19190	19220	19190	446
625	20231115	093500	253886270	19190	19140	19200	19140	361
626	20231115	093400	246965940	19140	19140	19140	19140	2
627	20231115	093300	246927660	19140	19180	19180	19140	72
628	20231115	093200	245548080	19200	19180	19200	19180	116
629	20231115	093100	243321980	19180	19140	19190	19140	119
630	20231115	093000	241042070	19140	19160	19160	19140	128
631	20231115	092900	238590630	19190	19170	19190	19170	219
632	20231115	092800	234390220	19170	19160	19170	19160	759
633	20231115	092700	219841040	19160	19160	19160	19160	6
634	20231115	092600	219726080	19160	19190	19190	19160	88
635	20231115	092500	218037830	19200	19260	19260	19200	530
636	20231115	092400	207854480	19260	19270	19270	19260	55
637	20231115	092300	206794810	19270	19260	19270	19260	63
638	20231115	092200	205581140	19250	19250	19270	19250	23
639	20231115	092100	205138150	19280	19330	19330	19280	397
640	20231115	092000	197476240	19320	19300	19330	19300	138
641	20231115	091900	194809950	19320	19360	19360	19300	1008
642	20231115	091800	175324680	19360	19300	19370	19300	636
643	20231115	091700	163022500	19300	19240	19310	19240	746
644	20231115	091600	148638230	19230	19190	19230	19190	648
645	20231115	091500	136195010	19160	19110	19190	19110	2595
646	20231115	091400	86508100	19110	19110	19110	19110	82
647	20231115	091300	84941080	19120	19070	19120	19070	804
648	20231115	091200	69594910	19070	19050	19070	19050	217
649	20231115	091100	65459990	19050	19050	19050	19040	241
650	20231115	091000	60869940	19040	19050	19050	19040	264
651	20231115	090900	55843370	19050	19040	19050	19040	78
652	20231115	090800	54357580	19040	19070	19070	19040	279
653	20231115	090700	49042160	19070	19050	19070	19050	190
654	20231115	090600	45420860	19060	19050	19060	19040	115
655	20231115	090500	43230540	19050	19030	19060	19030	46
656	20231115	090400	42354230	19100	19000	19100	19000	183
657	20231115	090300	38859030	19020	18990	19020	18990	274
658	20231115	090200	33650610	18950	19010	19010	18940	838
659	20231115	090100	17746480	19010	19100	19100	18970	205
660	20231115	090000	13848030	19130	19130	19140	19030	724