KissMeData/126720/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201500	350771550	19270	19270	19270	19270	400
3	20231106	201400	350771550	19270	19270	19270	19270	0
4	20231106	201300	350771550	19270	19270	19270	19270	0
5	20231106	201200	350771550	19270	19270	19270	19270	0
6	20231106	201100	350771550	19270	19270	19270	19270	0
7	20231106	201000	350771550	19270	19270	19270	19270	0
8	20231106	200900	350771550	19270	19270	19270	19270	0
9	20231106	200800	350771550	19270	19270	19270	19270	0
10	20231106	200700	350771550	19270	19270	19270	19270	0
11	20231106	200600	350771550	19270	19270	19270	19270	0
12	20231106	200500	350771550	19270	19270	19270	19270	0
13	20231106	200400	350771550	19270	19270	19270	19270	0
14	20231106	200300	350771550	19270	19270	19270	19270	0
15	20231106	200200	350771550	19270	19270	19270	19270	0
16	20231106	200100	350771550	19270	19270	19270	19270	0
17	20231106	200000	350771550	19270	19270	19270	19270	0
18	20231106	195900	350771550	19270	19270	19270	19270	0
19	20231106	195800	350771550	19270	19270	19270	19270	0
20	20231106	195700	350771550	19270	19270	19270	19270	0
21	20231106	195600	350771550	19270	19270	19270	19270	0
22	20231106	195500	350771550	19270	19270	19270	19270	0
23	20231106	195400	350771550	19270	19270	19270	19270	0
24	20231106	195300	350771550	19270	19270	19270	19270	0
25	20231106	195200	350771550	19270	19270	19270	19270	0
26	20231106	195100	350771550	19270	19270	19270	19270	0
27	20231106	195000	350771550	19270	19270	19270	19270	0
28	20231106	194900	350771550	19270	19270	19270	19270	0
29	20231106	194800	350771550	19270	19270	19270	19270	0
30	20231106	194700	350771550	19270	19270	19270	19270	0
31	20231106	194600	350771550	19270	19270	19270	19270	0
32	20231106	194500	350771550	19270	19270	19270	19270	400
33	20231106	194400	350771550	19270	19270	19270	19270	0
34	20231106	194300	350771550	19270	19270	19270	19270	0
35	20231106	194200	350771550	19270	19270	19270	19270	0
36	20231106	194100	350771550	19270	19270	19270	19270	0
37	20231106	194000	350771550	19270	19270	19270	19270	0
38	20231106	193900	350771550	19270	19270	19270	19270	0
39	20231106	193800	350771550	19270	19270	19270	19270	0
40	20231106	193700	350771550	19270	19270	19270	19270	0
41	20231106	193600	350771550	19270	19270	19270	19270	0
42	20231106	193500	350771550	19270	19270	19270	19270	0
43	20231106	193400	350771550	19270	19270	19270	19270	0
44	20231106	193300	350771550	19270	19270	19270	19270	0
45	20231106	193200	350771550	19270	19270	19270	19270	0
46	20231106	193100	350771550	19270	19270	19270	19270	0
47	20231106	193000	350771550	19270	19270	19270	19270	0
48	20231106	192900	350771550	19270	19270	19270	19270	0
49	20231106	192800	350771550	19270	19270	19270	19270	0
50	20231106	192700	350771550	19270	19270	19270	19270	0
51	20231106	192600	350771550	19270	19270	19270	19270	0
52	20231106	192500	350771550	19270	19270	19270	19270	0
53	20231106	192400	350771550	19270	19270	19270	19270	0
54	20231106	192300	350771550	19270	19270	19270	19270	0
55	20231106	192200	350771550	19270	19270	19270	19270	0
56	20231106	192100	350771550	19270	19270	19270	19270	0
57	20231106	192000	350771550	19270	19270	19270	19270	0
58	20231106	191900	350771550	19270	19270	19270	19270	0
59	20231106	191800	350771550	19270	19270	19270	19270	0
60	20231106	191700	350771550	19270	19270	19270	19270	0
61	20231106	191600	350771550	19270	19270	19270	19270	0
62	20231106	191500	350771550	19270	19270	19270	19270	400
63	20231106	191400	350771550	19270	19270	19270	19270	0
64	20231106	191300	350771550	19270	19270	19270	19270	0
65	20231106	191200	350771550	19270	19270	19270	19270	0
66	20231106	191100	350771550	19270	19270	19270	19270	0
67	20231106	191000	350771550	19270	19270	19270	19270	0
68	20231106	190900	350771550	19270	19270	19270	19270	0
69	20231106	190800	350771550	19270	19270	19270	19270	0
70	20231106	190700	350771550	19270	19270	19270	19270	0
71	20231106	190600	350771550	19270	19270	19270	19270	0
72	20231106	190500	350771550	19270	19270	19270	19270	0
73	20231106	190400	350771550	19270	19270	19270	19270	0
74	20231106	190300	350771550	19270	19270	19270	19270	0
75	20231106	190200	350771550	19270	19270	19270	19270	0
76	20231106	190100	350771550	19270	19270	19270	19270	0
77	20231106	190000	350771550	19270	19270	19270	19270	0
78	20231106	185900	350771550	19270	19270	19270	19270	0
79	20231106	185800	350771550	19270	19270	19270	19270	0
80	20231106	185700	350771550	19270	19270	19270	19270	0
81	20231106	185600	350771550	19270	19270	19270	19270	0
82	20231106	185500	350771550	19270	19270	19270	19270	0
83	20231106	185400	350771550	19270	19270	19270	19270	0
84	20231106	185300	350771550	19270	19270	19270	19270	0
85	20231106	185200	350771550	19270	19270	19270	19270	0
86	20231106	185100	350771550	19270	19270	19270	19270	0
87	20231106	185000	350771550	19270	19270	19270	19270	0
88	20231106	184900	350771550	19270	19270	19270	19270	0
89	20231106	184800	350771550	19270	19270	19270	19270	0
90	20231106	184700	350771550	19270	19270	19270	19270	0
91	20231106	184600	350771550	19270	19270	19270	19270	0
92	20231106	184500	350771550	19270	19270	19270	19270	400
93	20231106	184400	350771550	19270	19270	19270	19270	0
94	20231106	184300	350771550	19270	19270	19270	19270	0
95	20231106	184200	350771550	19270	19270	19270	19270	0
96	20231106	184100	350771550	19270	19270	19270	19270	0
97	20231106	184000	350771550	19270	19270	19270	19270	0
98	20231106	183900	350771550	19270	19270	19270	19270	0
99	20231106	183800	350771550	19270	19270	19270	19270	0
100	20231106	183700	350771550	19270	19270	19270	19270	0
101	20231106	183600	350771550	19270	19270	19270	19270	0
102	20231106	183500	350771550	19270	19270	19270	19270	0
103	20231106	183400	350771550	19270	19270	19270	19270	0
104	20231106	183300	350771550	19270	19270	19270	19270	0
105	20231106	183200	350771550	19270	19270	19270	19270	0
106	20231106	183100	350771550	19270	19270	19270	19270	0
107	20231106	183000	350771550	19270	19270	19270	19270	0
108	20231106	182900	350771550	19270	19270	19270	19270	0
109	20231106	182800	350771550	19270	19270	19270	19270	0
110	20231106	182700	350771550	19270	19270	19270	19270	0
111	20231106	182600	350771550	19270	19270	19270	19270	0
112	20231106	182500	350771550	19270	19270	19270	19270	0
113	20231106	182400	350771550	19270	19270	19270	19270	0
114	20231106	182300	350771550	19270	19270	19270	19270	0
115	20231106	182200	350771550	19270	19270	19270	19270	0
116	20231106	182100	350771550	19270	19270	19270	19270	0
117	20231106	182000	350771550	19270	19270	19270	19270	0
118	20231106	181900	350771550	19270	19270	19270	19270	0
119	20231106	181800	350771550	19270	19270	19270	19270	0
120	20231106	181700	350771550	19270	19270	19270	19270	0
121	20231106	181600	350771550	19270	19270	19270	19270	0
122	20231106	181500	350771550	19270	19270	19270	19270	400
123	20231106	181400	350771550	19270	19270	19270	19270	0
124	20231106	181300	350771550	19270	19270	19270	19270	0
125	20231106	181200	350771550	19270	19270	19270	19270	0
126	20231106	181100	350771550	19270	19270	19270	19270	0
127	20231106	181000	350771550	19270	19270	19270	19270	0
128	20231106	180900	350771550	19270	19270	19270	19270	0
129	20231106	180800	350771550	19270	19270	19270	19270	0
130	20231106	180700	350771550	19270	19270	19270	19270	0
131	20231106	180600	350771550	19270	19270	19270	19270	0
132	20231106	180500	350771550	19270	19270	19270	19270	0
133	20231106	180400	350771550	19270	19270	19270	19270	0
134	20231106	180300	350771550	19270	19270	19270	19270	0
135	20231106	180200	350771550	19270	19270	19270	19270	0
136	20231106	180100	350771550	19270	19270	19270	19270	0
137	20231106	180000	350771550	19270	19270	19270	19270	0
138	20231106	175900	350771550	19270	19270	19270	19270	0
139	20231106	175800	350771550	19270	19270	19270	19270	0
140	20231106	175700	350771550	19270	19270	19270	19270	0
141	20231106	175600	350771550	19270	19270	19270	19270	0
142	20231106	175500	350771550	19270	19270	19270	19270	0
143	20231106	175400	350771550	19270	19270	19270	19270	0
144	20231106	175300	350771550	19270	19270	19270	19270	0
145	20231106	175200	350771550	19270	19270	19270	19270	0
146	20231106	175100	350771550	19270	19270	19270	19270	0
147	20231106	175000	350771550	19270	19270	19270	19270	0
148	20231106	174900	350771550	19270	19270	19270	19270	0
149	20231106	174800	350771550	19270	19270	19270	19270	0
150	20231106	174700	350771550	19270	19270	19270	19270	0
151	20231106	174600	350771550	19270	19270	19270	19270	0
152	20231106	174500	350771550	19270	19270	19270	19270	400
153	20231106	174400	350771550	19270	19270	19270	19270	0
154	20231106	174300	350771550	19270	19270	19270	19270	0
155	20231106	174200	350771550	19270	19270	19270	19270	0
156	20231106	174100	350771550	19270	19270	19270	19270	0
157	20231106	174000	350771550	19270	19270	19270	19270	0
158	20231106	173900	350771550	19270	19270	19270	19270	0
159	20231106	173800	350771550	19270	19270	19270	19270	0
160	20231106	173700	350771550	19270	19270	19270	19270	0
161	20231106	173600	350771550	19270	19270	19270	19270	0
162	20231106	173500	350771550	19270	19270	19270	19270	0
163	20231106	173400	350771550	19270	19270	19270	19270	0
164	20231106	173300	350771550	19270	19270	19270	19270	0
165	20231106	173200	350771550	19270	19270	19270	19270	0
166	20231106	173100	350771550	19270	19270	19270	19270	0
167	20231106	173000	350771550	19270	19270	19270	19270	0
168	20231106	172900	350771550	19270	19270	19270	19270	0
169	20231106	172800	350771550	19270	19270	19270	19270	0
170	20231106	172700	350771550	19270	19270	19270	19270	0
171	20231106	172600	350771550	19270	19270	19270	19270	0
172	20231106	172500	350771550	19270	19270	19270	19270	0
173	20231106	172400	350771550	19270	19270	19270	19270	0
174	20231106	172300	350771550	19270	19270	19270	19270	0
175	20231106	172200	350771550	19270	19270	19270	19270	0
176	20231106	172100	350771550	19270	19270	19270	19270	0
177	20231106	172000	350771550	19270	19270	19270	19270	0
178	20231106	171900	350771550	19270	19270	19270	19270	0
179	20231106	171800	350771550	19270	19270	19270	19270	0
180	20231106	171700	350771550	19270	19270	19270	19270	0
181	20231106	171600	350771550	19270	19270	19270	19270	0
182	20231106	171500	350771550	19270	19270	19270	19270	400
183	20231106	171400	350771550	19270	19270	19270	19270	0
184	20231106	171300	350771550	19270	19270	19270	19270	0
185	20231106	171200	350771550	19270	19270	19270	19270	0
186	20231106	171100	350771550	19270	19270	19270	19270	0
187	20231106	171000	350771550	19270	19270	19270	19270	0
188	20231106	170900	350771550	19270	19270	19270	19270	0
189	20231106	170800	350771550	19270	19270	19270	19270	0
190	20231106	170700	350771550	19270	19270	19270	19270	0
191	20231106	170600	350771550	19270	19270	19270	19270	0
192	20231106	170500	350771550	19270	19270	19270	19270	0
193	20231106	170400	350771550	19270	19270	19270	19270	0
194	20231106	170300	350771550	19270	19270	19270	19270	0
195	20231106	170200	350771550	19270	19270	19270	19270	0
196	20231106	170100	350771550	19270	19270	19270	19270	0
197	20231106	170000	350771550	19270	19270	19270	19270	0
198	20231106	165900	350771550	19270	19270	19270	19270	0
199	20231106	165800	350771550	19270	19270	19270	19270	0
200	20231106	165700	350771550	19270	19270	19270	19270	0
201	20231106	165600	350771550	19270	19270	19270	19270	0
202	20231106	165500	350771550	19270	19270	19270	19270	0
203	20231106	165400	350771550	19270	19270	19270	19270	0
204	20231106	165300	350771550	19270	19270	19270	19270	0
205	20231106	165200	350771550	19270	19270	19270	19270	0
206	20231106	165100	350771550	19270	19270	19270	19270	0
207	20231106	165000	350771550	19270	19270	19270	19270	0
208	20231106	164900	350771550	19270	19270	19270	19270	0
209	20231106	164800	350771550	19270	19270	19270	19270	0
210	20231106	164700	350771550	19270	19270	19270	19270	0
211	20231106	164600	350771550	19270	19270	19270	19270	0
212	20231106	164500	350771550	19270	19270	19270	19270	400
213	20231106	164400	350771550	19270	19270	19270	19270	0
214	20231106	164300	350771550	19270	19270	19270	19270	0
215	20231106	164200	350771550	19270	19270	19270	19270	0
216	20231106	164100	350771550	19270	19270	19270	19270	0
217	20231106	164000	350771550	19270	19270	19270	19270	0
218	20231106	163900	350771550	19270	19270	19270	19270	0
219	20231106	163800	350771550	19270	19270	19270	19270	0
220	20231106	163700	350771550	19270	19270	19270	19270	0
221	20231106	163600	350771550	19270	19270	19270	19270	0
222	20231106	163500	350771550	19270	19270	19270	19270	0
223	20231106	163400	350771550	19270	19270	19270	19270	0
224	20231106	163300	350771550	19270	19270	19270	19270	0
225	20231106	163200	350771550	19270	19270	19270	19270	0
226	20231106	163100	350771550	19270	19270	19270	19270	0
227	20231106	163000	350771550	19270	19270	19270	19270	0
228	20231106	162900	350771550	19270	19270	19270	19270	0
229	20231106	162800	350771550	19270	19270	19270	19270	0
230	20231106	162700	350771550	19270	19270	19270	19270	0
231	20231106	162600	350771550	19270	19270	19270	19270	0
232	20231106	162500	350771550	19270	19270	19270	19270	0
233	20231106	162400	350771550	19270	19270	19270	19270	0
234	20231106	162300	350771550	19270	19270	19270	19270	0
235	20231106	162200	350771550	19270	19270	19270	19270	0
236	20231106	162100	350771550	19270	19270	19270	19270	0
237	20231106	162000	350771550	19270	19270	19270	19270	0
238	20231106	161900	350771550	19270	19270	19270	19270	0
239	20231106	161800	350771550	19270	19270	19270	19270	0
240	20231106	161700	350771550	19270	19270	19270	19270	0
241	20231106	161600	350771550	19270	19270	19270	19270	0
242	20231106	161500	350771550	19270	19270	19270	19270	400
243	20231106	161400	350771550	19270	19270	19270	19270	0
244	20231106	161300	350771550	19270	19270	19270	19270	0
245	20231106	161200	350771550	19270	19270	19270	19270	0
246	20231106	161100	350771550	19270	19270	19270	19270	0
247	20231106	161000	350771550	19270	19270	19270	19270	0
248	20231106	160900	350771550	19270	19270	19270	19270	0
249	20231106	160800	350771550	19270	19270	19270	19270	0
250	20231106	160700	350771550	19270	19270	19270	19270	0
251	20231106	160600	350771550	19270	19270	19270	19270	0
252	20231106	160500	350771550	19270	19270	19270	19270	0
253	20231106	160400	350771550	19270	19270	19270	19270	0
254	20231106	160300	350771550	19270	19270	19270	19270	0
255	20231106	160200	350771550	19270	19270	19270	19270	0
256	20231106	160100	350771550	19270	19270	19270	19270	0
257	20231106	160000	350771550	19270	19270	19270	19270	0
258	20231106	155900	350771550	19270	19270	19270	19270	0
259	20231106	155800	350771550	19270	19270	19270	19270	0
260	20231106	155700	350771550	19270	19270	19270	19270	0
261	20231106	155600	350771550	19270	19270	19270	19270	0
262	20231106	155500	350771550	19270	19270	19270	19270	0
263	20231106	155400	350771550	19270	19270	19270	19270	0
264	20231106	155300	350771550	19270	19270	19270	19270	0
265	20231106	155200	350771550	19270	19270	19270	19270	0
266	20231106	155100	350771550	19270	19270	19270	19270	0
267	20231106	155000	350771550	19270	19270	19270	19270	0
268	20231106	154900	350771550	19270	19270	19270	19270	0
269	20231106	154800	350771550	19270	19270	19270	19270	0
270	20231106	154700	350771550	19270	19270	19270	19270	0
271	20231106	154600	350771550	19270	19270	19270	19270	0
272	20231106	154500	350771550	19270	19270	19270	19270	400
273	20231106	154400	350771550	19270	19270	19270	19270	0
274	20231106	154300	350771550	19270	19270	19270	19270	0
275	20231106	154200	350771550	19270	19270	19270	19270	0
276	20231106	154100	350771550	19270	19270	19270	19270	0
277	20231106	154000	350771550	19270	19270	19270	19270	0
278	20231106	153900	350771550	19270	19270	19270	19270	0
279	20231106	153800	350771550	19270	19270	19270	19270	0
280	20231106	153700	350771550	19270	19270	19270	19270	0
281	20231106	153600	350771550	19270	19270	19270	19270	0
282	20231106	153500	350771550	19270	19270	19270	19270	0
283	20231106	153400	350771550	19270	19270	19270	19270	0
284	20231106	153300	350771550	19270	19270	19270	19270	0
285	20231106	153200	350771550	19270	19270	19270	19270	0
286	20231106	153100	350771550	19270	19270	19270	19270	0
287	20231106	153000	350771550	19270	19270	19270	19270	400
288	20231106	152900	343063550	19290	19290	19290	19290	0
289	20231106	152800	343063550	19290	19290	19290	19290	0
290	20231106	152700	343063550	19290	19290	19290	19290	0
291	20231106	152600	343063550	19290	19290	19290	19290	0
292	20231106	152500	343063550	19290	19290	19290	19290	0
293	20231106	152400	343063550	19290	19290	19290	19290	0
294	20231106	152300	343063550	19290	19290	19290	19290	0
295	20231106	152200	343063550	19290	19290	19290	19290	0
296	20231106	152100	343063550	19290	19290	19290	19290	0
297	20231106	152000	343063550	19290	19290	19290	19290	0
298	20231106	151900	343063550	19290	19290	19290	19290	0
299	20231106	151800	343063550	19290	19290	19290	19290	39
300	20231106	151700	342311240	19290	19280	19290	19280	4
301	20231106	151600	342234090	19300	19290	19300	19290	14
302	20231106	151500	341963910	19280	19280	19280	19280	5
303	20231106	151400	341867510	19300	19280	19300	19280	14
304	20231106	151300	341597450	19300	19260	19310	19260	19
305	20231106	151200	341230860	19250	19250	19250	19250	64
306	20231106	151100	339998860	19260	19250	19260	19250	435
307	20231106	151000	331624950	19280	19300	19300	19260	16
308	20231106	150900	331316490	19300	19290	19300	19260	234
309	20231106	150800	326807110	19330	19330	19330	19330	0
310	20231106	150700	326807110	19330	19310	19330	19290	126
311	20231106	150600	324374820	19310	19310	19310	19310	1
312	20231106	150500	324355510	19300	19330	19340	19300	39
313	20231106	150400	323601960	19330	19330	19330	19330	2
314	20231106	150300	323563300	19340	19330	19340	19330	17
315	20231106	150200	323234560	19340	19320	19340	19320	17
316	20231106	150100	322905890	19330	19320	19330	19320	18
317	20231106	150000	322557960	19320	19320	19320	19320	4
318	20231106	145900	322480680	19320	19320	19320	19310	21
319	20231106	145800	322074990	19310	19320	19320	19310	10
320	20231106	145700	321881810	19320	19320	19320	19320	3
321	20231106	145600	321823850	19310	19320	19330	19310	104
322	20231106	145500	319813850	19320	19320	19320	19320	29
323	20231106	145400	319253570	19320	19310	19320	19310	3
324	20231106	145300	319195630	19320	19330	19330	19320	45
325	20231106	145200	318326070	19320	19320	19320	19320	3
326	20231106	145100	318268110	19330	19320	19330	19320	45
327	20231106	145000	317398590	19310	19310	19310	19300	57
328	20231106	144900	316297950	19310	19320	19320	19310	12
329	20231106	144800	316066130	19320	19310	19320	19310	112
330	20231106	144700	313902410	19320	19330	19330	19320	35
331	20231106	144600	313226100	19320	19320	19320	19320	2
332	20231106	144500	313187460	19320	19320	19320	19300	22
333	20231106	144400	312762490	19310	19320	19320	19310	5
334	20231106	144300	312665920	19330	19320	19330	19320	17
335	20231106	144200	312337350	19320	19330	19330	19320	18
336	20231106	144100	311989430	19320	19330	19330	19320	14
337	20231106	144000	311718830	19320	19320	19320	19320	3
338	20231106	143900	311660870	19320	19310	19320	19310	3
339	20231106	143800	311602930	19310	19300	19310	19300	6
340	20231106	143700	311487090	19310	19320	19320	19310	22
341	20231106	143600	311062100	19320	19310	19320	19310	5
342	20231106	143500	310965520	19310	19310	19310	19310	3
343	20231106	143400	310907590	19300	19310	19320	19300	23
344	20231106	143300	310463300	19310	19310	19310	19310	6
345	20231106	143200	310347440	19310	19310	19310	19310	0
346	20231106	143100	310347440	19310	19310	19310	19300	127
347	20231106	143000	307896130	19320	19310	19320	19310	15
348	20231106	142900	307606340	19310	19320	19320	19310	24
349	20231106	142800	307142720	19320	19320	19320	19320	10
350	20231106	142700	306949520	19320	19320	19320	19320	17
351	20231106	142600	306621080	19320	19320	19320	19320	1
352	20231106	142500	306601760	19320	19320	19320	19320	15
353	20231106	142400	306311960	19320	19330	19330	19320	8
354	20231106	142300	306157330	19330	19330	19330	19330	7
355	20231106	142200	306022020	19320	19330	19330	19320	20
356	20231106	142100	305635490	19320	19320	19320	19320	3
357	20231106	142000	305577530	19320	19330	19330	19320	16
358	20231106	141900	305268300	19330	19330	19330	19330	3
359	20231106	141800	305210310	19330	19320	19330	19320	22
360	20231106	141700	304785080	19320	19320	19320	19320	5
361	20231106	141600	304688480	19320	19320	19320	19320	0
362	20231106	141500	304688480	19320	19320	19320	19320	17
363	20231106	141400	304360040	19320	19320	19320	19320	11
364	20231106	141300	304147520	19310	19310	19310	19310	1
365	20231106	141200	304128210	19310	19330	19330	19310	676
366	20231106	141100	291069450	19340	19340	19340	19340	13
367	20231106	141000	290818030	19330	19340	19340	19330	16
368	20231106	140900	290508620	19330	19340	19340	19330	17
369	20231106	140800	290179870	19330	19330	19330	19330	3
370	20231106	140700	290121880	19330	19330	19330	19330	3
371	20231106	140600	290063890	19320	19330	19330	19320	11
372	20231106	140500	289851270	19330	19330	19330	19330	14
373	20231106	140400	289580650	19330	19330	19330	19330	13
374	20231106	140300	289329360	19330	19330	19330	19330	1
375	20231106	140200	289310030	19330	19340	19340	19330	19
376	20231106	140100	288942590	19330	19340	19340	19330	101
377	20231106	140000	286990150	19340	19340	19340	19340	25
378	20231106	135900	286506650	19330	19330	19340	19330	35
379	20231106	135800	285829810	19330	19330	19330	19320	67
380	20231106	135700	284534730	19320	19330	19330	19320	18
381	20231106	135600	284186810	19320	19320	19320	19320	7
382	20231106	135500	284051570	19320	19330	19330	19320	13
383	20231106	135400	283800300	19320	19320	19320	19320	25
384	20231106	135300	283317300	19320	19320	19320	19310	50
385	20231106	135200	282351320	19310	19310	19310	19310	0
386	20231106	135100	282351320	19310	19310	19310	19310	52
387	20231106	135000	281347200	19310	19320	19320	19310	33
388	20231106	134900	280709840	19310	19310	19310	19310	5
389	20231106	134800	280613290	19310	19310	19310	19310	22
390	20231106	134700	280188470	19310	19310	19310	19310	100
391	20231106	134600	278257470	19310	19300	19310	19300	18
392	20231106	134500	277910060	19300	19290	19300	19290	3
393	20231106	134400	277852180	19280	19280	19280	19280	0
394	20231106	134300	277852180	19280	19300	19300	19280	16
395	20231106	134200	277543440	19300	19300	19300	19300	0
396	20231106	134100	277543440	19300	19300	19300	19300	0
397	20231106	134000	277543440	19300	19300	19300	19300	3
398	20231106	133900	277485540	19300	19300	19300	19300	0
399	20231106	133800	277485540	19300	19300	19300	19300	2
400	20231106	133700	277446940	19300	19300	19300	19300	0
401	20231106	133600	277446940	19300	19300	19300	19300	0
402	20231106	133500	277446940	19300	19280	19300	19280	475
403	20231106	133400	268287920	19270	19260	19270	19260	377
404	20231106	133300	261024130	19260	19260	19260	19260	0
405	20231106	133200	261024130	19260	19260	19260	19260	0
406	20231106	133100	261024130	19260	19210	19260	19210	97
407	20231106	133000	259156420	19210	19210	19210	19210	0
408	20231106	132900	259156420	19210	19210	19210	19210	0
409	20231106	132800	259156420	19210	19210	19210	19210	0
410	20231106	132700	259156420	19210	19210	19210	19210	0
411	20231106	132600	259156420	19210	19210	19210	19210	0
412	20231106	132500	259156420	19210	19210	19210	19210	0
413	20231106	132400	259156420	19210	19210	19210	19210	0
414	20231106	132300	259156420	19210	19210	19210	19210	53
415	20231106	132200	258138290	19260	19260	19260	19260	0
416	20231106	132100	258138290	19260	19260	19260	19260	0
417	20231106	132000	258138290	19260	19260	19260	19260	30
418	20231106	131900	257560490	19260	19260	19260	19260	0
419	20231106	131800	257560490	19260	19260	19260	19260	0
420	20231106	131700	257560490	19260	19260	19260	19260	0
421	20231106	131600	257560490	19260	19260	19260	19260	32
422	20231106	131500	256944170	19260	19260	19260	19260	0
423	20231106	131400	256944170	19260	19260	19260	19260	0
424	20231106	131300	256944170	19260	19260	19260	19260	0
425	20231106	131200	256944170	19260	19260	19260	19260	0
426	20231106	131100	256944170	19260	19230	19260	19230	100
427	20231106	131000	255020820	19240	19240	19240	19240	0
428	20231106	130900	255020820	19240	19240	19240	19240	0
429	20231106	130800	255020820	19240	19240	19240	19240	0
430	20231106	130700	255020820	19240	19240	19240	19240	0
431	20231106	130600	255020820	19240	19240	19240	19240	28
432	20231106	130500	254482100	19240	19240	19240	19240	0
433	20231106	130400	254482100	19240	19240	19240	19240	0
434	20231106	130300	254482100	19240	19240	19240	19240	35
435	20231106	130200	253808700	19200	19200	19200	19200	0
436	20231106	130100	253808700	19200	19200	19200	19200	0
437	20231106	130000	253808700	19200	19200	19200	19200	1
438	20231106	125900	253789500	19250	19250	19250	19250	0
439	20231106	125800	253789500	19250	19250	19250	19250	0
440	20231106	125700	253789500	19250	19210	19250	19210	499
441	20231106	125600	244192090	19200	19200	19200	19200	0
442	20231106	125500	244192090	19200	19200	19200	19200	0
443	20231106	125400	244192090	19200	19200	19200	19200	0
444	20231106	125300	244192090	19200	19200	19200	19200	35
445	20231106	125200	243520090	19210	19210	19210	19210	9
446	20231106	125100	243347200	19210	19210	19210	19210	0
447	20231106	125000	243347200	19210	19210	19210	19210	10
448	20231106	124900	243155100	19200	19200	19200	19200	0
449	20231106	124800	243155100	19200	19200	19200	19200	0
450	20231106	124700	243155100	19200	19200	19200	19200	0
451	20231106	124600	243155100	19200	19190	19200	19170	135
452	20231106	124500	240565850	19200	19200	19200	19200	0
453	20231106	124400	240565850	19200	19200	19200	19200	0
454	20231106	124300	240565850	19200	19200	19200	19200	57
455	20231106	124200	239471450	19200	19200	19200	19200	0
456	20231106	124100	239471450	19200	19200	19200	19200	0
457	20231106	124000	239471450	19200	19200	19200	19200	0
458	20231106	123900	239471450	19200	19200	19200	19200	80
459	20231106	123800	237935450	19200	19200	19200	19200	19
460	20231106	123700	237570650	19200	19200	19200	19200	0
461	20231106	123600	237570650	19200	19200	19200	19200	0
462	20231106	123500	237570650	19200	19200	19200	19200	50
463	20231106	123400	236610650	19200	19200	19200	19200	0
464	20231106	123300	236610650	19200	19200	19200	19200	0
465	20231106	123200	236610650	19200	19200	19200	19200	0
466	20231106	123100	236610650	19200	19200	19200	19200	1
467	20231106	123000	236591450	19190	19190	19190	19190	0
468	20231106	122900	236591450	19190	19190	19190	19190	0
469	20231106	122800	236591450	19190	19190	19190	19190	0
470	20231106	122700	236591450	19190	19190	19190	19190	0
471	20231106	122600	236591450	19190	19190	19190	19190	0
472	20231106	122500	236591450	19190	19190	19190	19190	0
473	20231106	122400	236591450	19190	19190	19190	19190	0
474	20231106	122300	236591450	19190	19190	19190	19190	0
475	20231106	122200	236591450	19190	19190	19190	19190	20
476	20231106	122100	236207650	19170	19170	19170	19170	0
477	20231106	122000	236207650	19170	19170	19170	19170	0
478	20231106	121900	236207650	19170	19170	19170	19170	0
479	20231106	121800	236207650	19170	19170	19170	19170	128
480	20231106	121700	233753890	19170	19170	19170	19170	0
481	20231106	121600	233753890	19170	19170	19170	19170	68
482	20231106	121500	232450330	19170	19170	19170	19170	0
483	20231106	121400	232450330	19170	19170	19170	19170	0
484	20231106	121300	232450330	19170	19170	19170	19170	0
485	20231106	121200	232450330	19170	19170	19170	19170	0
486	20231106	121100	232450330	19170	19170	19170	19170	0
487	20231106	121000	232450330	19170	19170	19170	19170	0
488	20231106	120900	232450330	19170	19170	19170	19170	0
489	20231106	120800	232450330	19170	19170	19170	19170	2
490	20231106	120700	232411990	19160	19160	19160	19160	0
491	20231106	120600	232411990	19160	19160	19160	19160	0
492	20231106	120500	232411990	19160	19160	19160	19160	8
493	20231106	120400	232258710	19160	19160	19160	19160	0
494	20231106	120300	232258710	19160	19160	19160	19150	413
495	20231106	120200	224348190	19200	19200	19200	19200	0
496	20231106	120100	224348190	19200	19200	19200	19200	0
497	20231106	120000	224348190	19200	19200	19200	19200	0
498	20231106	115900	224348190	19200	19200	19200	19200	0
499	20231106	115800	224348190	19200	19190	19200	19160	501
500	20231106	115700	214742100	19200	19200	19200	19200	0
501	20231106	115600	214742100	19200	19200	19200	19200	0
502	20231106	115500	214742100	19200	19200	19200	19200	32
503	20231106	115400	214127700	19200	19200	19200	19200	0
504	20231106	115300	214127700	19200	19200	19200	19200	20
505	20231106	115200	213743700	19200	19200	19200	19200	100
506	20231106	115100	211823700	19210	19210	19210	19210	0
507	20231106	115000	211823700	19210	19210	19210	19210	1
508	20231106	114900	211804490	19200	19200	19200	19200	6
509	20231106	114800	211689290	19200	19200	19200	19200	0
510	20231106	114700	211689290	19200	19200	19200	19200	0
511	20231106	114600	211689290	19200	19200	19200	19200	100
512	20231106	114500	209769290	19200	19200	19200	19200	0
513	20231106	114400	209769290	19200	19200	19200	19200	0
514	20231106	114300	209769290	19200	19200	19200	19200	0
515	20231106	114200	209769290	19200	19200	19200	19200	0
516	20231106	114100	209769290	19200	19200	19200	19200	0
517	20231106	114000	209769290	19200	19200	19200	19200	0
518	20231106	113900	209769290	19200	19200	19200	19200	0
519	20231106	113800	209769290	19200	19200	19200	19200	0
520	20231106	113700	209769290	19200	19200	19200	19200	0
521	20231106	113600	209769290	19200	19200	19200	19200	0
522	20231106	113500	209769290	19200	19200	19200	19200	0
523	20231106	113400	209769290	19200	19220	19220	19200	49
524	20231106	113300	208827590	19220	19220	19220	19220	13
525	20231106	113200	208577730	19220	19220	19220	19220	0
526	20231106	113100	208577730	19220	19220	19220	19220	0
527	20231106	113000	208577730	19220	19220	19220	19220	0
528	20231106	112900	208577730	19220	19220	19220	19220	5
529	20231106	112800	208481630	19220	19220	19220	19220	0
530	20231106	112700	208481630	19220	19220	19220	19220	5
531	20231106	112600	208385530	19240	19240	19240	19230	157
532	20231106	112500	205365610	19240	19240	19240	19240	5
533	20231106	112400	205269410	19250	19250	19250	19250	7
534	20231106	112300	205134660	19250	19250	19250	19250	16
535	20231106	112200	204826660	19250	19250	19250	19250	5
536	20231106	112100	204730410	19260	19260	19260	19260	52
537	20231106	112000	203728890	19270	19270	19270	19270	0
538	20231106	111900	203728890	19270	19270	19270	19270	0
539	20231106	111800	203728890	19270	19270	19270	19270	0
540	20231106	111700	203728890	19270	19250	19270	19250	301
541	20231106	111600	197932460	19230	19230	19230	19230	100
542	20231106	111500	196009460	19230	19230	19230	19230	0
543	20231106	111400	196009460	19230	19230	19230	19230	0
544	20231106	111300	196009460	19230	19230	19230	19230	0
545	20231106	111200	196009460	19230	19230	19230	19230	100
546	20231106	111100	194086460	19230	19220	19230	19220	110
547	20231106	111000	191971260	19220	19220	19220	19220	75
548	20231106	110900	190529760	19220	19220	19220	19220	78
549	20231106	110800	189030600	19220	19220	19220	19220	50
550	20231106	110700	188069600	19220	19220	19220	19220	0
551	20231106	110600	188069600	19220	19220	19220	19220	2
552	20231106	110500	188031160	19220	19220	19220	19220	4
553	20231106	110400	187954280	19220	19220	19220	19220	0
554	20231106	110300	187954280	19220	19220	19220	19220	11
555	20231106	110200	187742860	19220	19220	19220	19220	0
556	20231106	110100	187742860	19220	19220	19220	19220	283
557	20231106	110000	182303600	19190	19190	19190	19190	0
558	20231106	105900	182303600	19190	19190	19190	19190	0
559	20231106	105800	182303600	19190	19190	19190	19190	31
560	20231106	105700	181708710	19200	19200	19200	19200	304
561	20231106	105600	175871910	19200	19200	19200	19200	0
562	20231106	105500	175871910	19200	19200	19200	19200	0
563	20231106	105400	175871910	19200	19200	19200	19200	0
564	20231106	105300	175871910	19200	19200	19200	19200	0
565	20231106	105200	175871910	19200	19200	19200	19200	0
566	20231106	105100	175871910	19200	19200	19200	19200	0
567	20231106	105000	175871910	19200	19200	19200	19200	0
568	20231106	104900	175871910	19200	19200	19200	19200	262
569	20231106	104800	170841510	19210	19240	19270	19210	803
570	20231106	104700	155381580	19250	19250	19250	19250	0
571	20231106	104600	155381580	19250	19250	19250	19250	0
572	20231106	104500	155381580	19250	19250	19250	19250	0
573	20231106	104400	155381580	19250	19240	19250	19240	101
574	20231106	104300	153437350	19190	19190	19190	19190	61
575	20231106	104200	152266760	19160	19160	19160	19160	0
576	20231106	104100	152266760	19160	19160	19160	19160	0
577	20231106	104000	152266760	19160	19160	19160	19160	0
578	20231106	103900	152266760	19160	19160	19160	19160	51
579	20231106	103800	151289600	19160	19160	19160	19160	0
580	20231106	103700	151289600	19160	19160	19160	19160	0
581	20231106	103600	151289600	19160	19160	19160	19160	0
582	20231106	103500	151289600	19160	19160	19160	19160	100
583	20231106	103400	149373600	19250	19250	19250	19250	1
584	20231106	103300	149354350	19250	19150	19250	19150	1049
585	20231106	103200	129189460	19150	19150	19150	19150	1
586	20231106	103100	129170310	19150	19150	19150	19150	27
587	20231106	103000	128653260	19200	19200	19200	19200	1
588	20231106	102900	128634060	19190	19190	19190	19190	0
589	20231106	102800	128634060	19190	19190	19190	19190	100
590	20231106	102700	126715060	19160	19160	19160	19160	0
591	20231106	102600	126715060	19160	19160	19160	19160	10
592	20231106	102500	126523460	19160	19160	19160	19160	76
593	20231106	102400	125067300	19140	19140	19140	19140	0
594	20231106	102300	125067300	19140	19140	19140	19140	0
595	20231106	102200	125067300	19140	19140	19140	19140	10
596	20231106	102100	124875900	19220	19220	19220	19220	0
597	20231106	102000	124875900	19220	19220	19220	19220	0
598	20231106	101900	124875900	19220	19220	19220	19220	5
599	20231106	101800	124779800	19180	19180	19180	19180	59
600	20231106	101700	123648180	19190	19190	19190	19180	43
601	20231106	101600	122823280	19150	19150	19150	19150	320
602	20231106	101500	116695280	19150	19190	19190	19150	51
603	20231106	101400	115716870	19180	19180	19180	19180	100
604	20231106	101300	113798870	19180	19150	19180	19150	45
605	20231106	101200	112936280	19160	19160	19160	19160	100
606	20231106	101100	111020280	19160	19160	19160	19160	0
607	20231106	101000	111020280	19160	19160	19160	19160	0
608	20231106	100900	111020280	19160	19160	19160	19160	0
609	20231106	100800	111020280	19160	19160	19160	19160	919
610	20231106	100700	93412240	19160	19160	19160	19160	220
611	20231106	100600	89197040	19220	19220	19220	19220	0
612	20231106	100500	89197040	19220	19220	19220	19220	0
613	20231106	100400	89197040	19220	19220	19220	19220	0
614	20231106	100300	89197040	19220	19220	19220	19220	0
615	20231106	100200	89197040	19220	19220	19220	19220	10
616	20231106	100100	89004840	19220	19220	19220	19220	10
617	20231106	100000	88812640	19220	19230	19230	19220	34
618	20231106	095900	88159020	19240	19130	19240	19130	40
619	20231106	095800	87392560	19230	19130	19230	19130	49
620	20231106	095700	86455090	19130	19130	19130	19130	61
621	20231106	095600	85288160	19130	19170	19170	19130	363
622	20231106	095500	78343030	19180	19180	19180	19180	23
623	20231106	095400	77901890	19190	19190	19190	19190	11
624	20231106	095300	77690800	19190	19200	19200	19190	79
625	20231106	095200	76174250	19250	19140	19250	19140	729
626	20231106	095100	62153360	19130	19130	19130	19130	49
627	20231106	095000	61215990	19130	19130	19130	19130	1
628	20231106	094900	61196860	19130	19130	19130	19130	49
629	20231106	094800	60259490	19130	19130	19130	19130	29
630	20231106	094700	59704720	19140	19140	19140	19140	20
631	20231106	094600	59321920	19140	19120	19140	19120	52
632	20231106	094500	58326930	19120	19120	19120	19120	3
633	20231106	094400	58269570	19120	19120	19130	19120	52
634	20231106	094300	57275220	19120	19120	19120	19120	51
635	20231106	094200	56300100	19130	19120	19130	19120	2
636	20231106	094100	56261850	19120	19120	19120	19120	46
637	20231106	094000	55382330	19130	19130	19130	19120	3
638	20231106	093900	55324950	19130	19130	19130	19130	25
639	20231106	093800	54846700	19130	19130	19130	19130	48
640	20231106	093700	53928460	19130	19130	19130	19130	25
641	20231106	093600	53450210	19130	19140	19140	19130	25
642	20231106	093500	52971950	19130	19130	19130	19130	24
643	20231106	093400	52512830	19110	19110	19110	19110	39
644	20231106	093300	51767540	19120	19130	19130	19110	35
645	20231106	093200	51098570	19140	19100	19140	19100	99
646	20231106	093100	49206890	19100	19100	19100	19100	24
647	20231106	093000	48748490	19100	19100	19100	19100	25
648	20231106	092900	48270990	19100	19110	19110	19100	29
649	20231106	092800	47717040	19100	19110	19110	19100	86
650	20231106	092700	46074070	19110	19110	19110	19110	24
651	20231106	092600	45615430	19110	19110	19130	19110	78
652	20231106	092500	44124370	19110	19110	19110	19110	0
653	20231106	092400	44124370	19110	19110	19110	19110	49
654	20231106	092300	43187980	19110	19110	19110	19110	32
655	20231106	092200	42576460	19110	19110	19110	19110	54
656	20231106	092100	41544520	19110	19110	19110	19110	30
657	20231106	092000	40971220	19110	19130	19130	19110	45
658	20231106	091900	40110790	19110	19110	19110	19110	0
659	20231106	091800	40110790	19110	19100	19110	19100	202
660	20231106	091700	36251060	19090	19090	19090	19090	49
661	20231106	091600	35315650	19090	19090	19090	19090	0
662	20231106	091500	35315650	19090	19100	19100	19090	40
663	20231106	091400	34552040	19100	19110	19110	19100	187
664	20231106	091300	30978800	19110	19110	19110	19110	24
665	20231106	091200	30520160	19110	19110	19110	19110	149
666	20231106	091100	27672770	19110	19110	19110	19110	24
667	20231106	091000	27214130	19110	19110	19110	19110	0
668	20231106	090900	27214130	19110	19110	19110	19110	25
669	20231106	090800	26736380	19110	19110	19110	19110	6
670	20231106	090700	26621720	19160	19160	19160	19160	3
671	20231106	090600	26564240	19160	19160	19160	19110	167
672	20231106	090500	23365670	19090	19090	19090	19090	0
673	20231106	090400	23365670	19090	19100	19100	19090	117
674	20231106	090300	21131360	19100	19100	19100	19100	0
675	20231106	090200	21131360	19100	19100	19100	19100	2
676	20231106	090100	21093160	19150	19160	19160	19150	546
677	20231106	090000	10636220	19260	19150	19260	19150	554