KissMeData/126720/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201400	294120210	19010	19010	19010	19010	365
3	20231117	201300	294120210	19010	19010	19010	19010	0
4	20231117	201200	294120210	19010	19010	19010	19010	0
5	20231117	201100	294120210	19010	19010	19010	19010	0
6	20231117	201000	294120210	19010	19010	19010	19010	0
7	20231117	200900	294120210	19010	19010	19010	19010	0
8	20231117	200800	294120210	19010	19010	19010	19010	0
9	20231117	200700	294120210	19010	19010	19010	19010	0
10	20231117	200600	294120210	19010	19010	19010	19010	0
11	20231117	200500	294120210	19010	19010	19010	19010	0
12	20231117	200400	294120210	19010	19010	19010	19010	0
13	20231117	200300	294120210	19010	19010	19010	19010	0
14	20231117	200200	294120210	19010	19010	19010	19010	0
15	20231117	200100	294120210	19010	19010	19010	19010	0
16	20231117	200000	294120210	19010	19010	19010	19010	0
17	20231117	195900	294120210	19010	19010	19010	19010	0
18	20231117	195800	294120210	19010	19010	19010	19010	0
19	20231117	195700	294120210	19010	19010	19010	19010	0
20	20231117	195600	294120210	19010	19010	19010	19010	0
21	20231117	195500	294120210	19010	19010	19010	19010	0
22	20231117	195400	294120210	19010	19010	19010	19010	0
23	20231117	195300	294120210	19010	19010	19010	19010	0
24	20231117	195200	294120210	19010	19010	19010	19010	0
25	20231117	195100	294120210	19010	19010	19010	19010	0
26	20231117	195000	294120210	19010	19010	19010	19010	0
27	20231117	194900	294120210	19010	19010	19010	19010	0
28	20231117	194800	294120210	19010	19010	19010	19010	0
29	20231117	194700	294120210	19010	19010	19010	19010	0
30	20231117	194600	294120210	19010	19010	19010	19010	0
31	20231117	194500	294120210	19010	19010	19010	19010	0
32	20231117	194400	294120210	19010	19010	19010	19010	365
33	20231117	194300	294120210	19010	19010	19010	19010	0
34	20231117	194200	294120210	19010	19010	19010	19010	0
35	20231117	194100	294120210	19010	19010	19010	19010	0
36	20231117	194000	294120210	19010	19010	19010	19010	0
37	20231117	193900	294120210	19010	19010	19010	19010	0
38	20231117	193800	294120210	19010	19010	19010	19010	0
39	20231117	193700	294120210	19010	19010	19010	19010	0
40	20231117	193600	294120210	19010	19010	19010	19010	0
41	20231117	193500	294120210	19010	19010	19010	19010	0
42	20231117	193400	294120210	19010	19010	19010	19010	0
43	20231117	193300	294120210	19010	19010	19010	19010	0
44	20231117	193200	294120210	19010	19010	19010	19010	0
45	20231117	193100	294120210	19010	19010	19010	19010	0
46	20231117	193000	294120210	19010	19010	19010	19010	0
47	20231117	192900	294120210	19010	19010	19010	19010	0
48	20231117	192800	294120210	19010	19010	19010	19010	0
49	20231117	192700	294120210	19010	19010	19010	19010	0
50	20231117	192600	294120210	19010	19010	19010	19010	0
51	20231117	192500	294120210	19010	19010	19010	19010	0
52	20231117	192400	294120210	19010	19010	19010	19010	0
53	20231117	192300	294120210	19010	19010	19010	19010	0
54	20231117	192200	294120210	19010	19010	19010	19010	0
55	20231117	192100	294120210	19010	19010	19010	19010	0
56	20231117	192000	294120210	19010	19010	19010	19010	0
57	20231117	191900	294120210	19010	19010	19010	19010	0
58	20231117	191800	294120210	19010	19010	19010	19010	0
59	20231117	191700	294120210	19010	19010	19010	19010	0
60	20231117	191600	294120210	19010	19010	19010	19010	0
61	20231117	191500	294120210	19010	19010	19010	19010	0
62	20231117	191400	294120210	19010	19010	19010	19010	365
63	20231117	191300	294120210	19010	19010	19010	19010	0
64	20231117	191200	294120210	19010	19010	19010	19010	0
65	20231117	191100	294120210	19010	19010	19010	19010	0
66	20231117	191000	294120210	19010	19010	19010	19010	0
67	20231117	190900	294120210	19010	19010	19010	19010	0
68	20231117	190800	294120210	19010	19010	19010	19010	0
69	20231117	190700	294120210	19010	19010	19010	19010	0
70	20231117	190600	294120210	19010	19010	19010	19010	0
71	20231117	190500	294120210	19010	19010	19010	19010	0
72	20231117	190400	294120210	19010	19010	19010	19010	0
73	20231117	190300	294120210	19010	19010	19010	19010	0
74	20231117	190200	294120210	19010	19010	19010	19010	0
75	20231117	190100	294120210	19010	19010	19010	19010	0
76	20231117	190000	294120210	19010	19010	19010	19010	0
77	20231117	185900	294120210	19010	19010	19010	19010	0
78	20231117	185800	294120210	19010	19010	19010	19010	0
79	20231117	185700	294120210	19010	19010	19010	19010	0
80	20231117	185600	294120210	19010	19010	19010	19010	0
81	20231117	185500	294120210	19010	19010	19010	19010	0
82	20231117	185400	294120210	19010	19010	19010	19010	0
83	20231117	185300	294120210	19010	19010	19010	19010	0
84	20231117	185200	294120210	19010	19010	19010	19010	0
85	20231117	185100	294120210	19010	19010	19010	19010	0
86	20231117	185000	294120210	19010	19010	19010	19010	0
87	20231117	184900	294120210	19010	19010	19010	19010	0
88	20231117	184800	294120210	19010	19010	19010	19010	0
89	20231117	184700	294120210	19010	19010	19010	19010	0
90	20231117	184600	294120210	19010	19010	19010	19010	0
91	20231117	184500	294120210	19010	19010	19010	19010	0
92	20231117	184400	294120210	19010	19010	19010	19010	365
93	20231117	184300	294120210	19010	19010	19010	19010	0
94	20231117	184200	294120210	19010	19010	19010	19010	0
95	20231117	184100	294120210	19010	19010	19010	19010	0
96	20231117	184000	294120210	19010	19010	19010	19010	0
97	20231117	183900	294120210	19010	19010	19010	19010	0
98	20231117	183800	294120210	19010	19010	19010	19010	0
99	20231117	183700	294120210	19010	19010	19010	19010	0
100	20231117	183600	294120210	19010	19010	19010	19010	0
101	20231117	183500	294120210	19010	19010	19010	19010	0
102	20231117	183400	294120210	19010	19010	19010	19010	0
103	20231117	183300	294120210	19010	19010	19010	19010	0
104	20231117	183200	294120210	19010	19010	19010	19010	0
105	20231117	183100	294120210	19010	19010	19010	19010	0
106	20231117	183000	294120210	19010	19010	19010	19010	0
107	20231117	182900	294120210	19010	19010	19010	19010	0
108	20231117	182800	294120210	19010	19010	19010	19010	0
109	20231117	182700	294120210	19010	19010	19010	19010	0
110	20231117	182600	294120210	19010	19010	19010	19010	0
111	20231117	182500	294120210	19010	19010	19010	19010	0
112	20231117	182400	294120210	19010	19010	19010	19010	0
113	20231117	182300	294120210	19010	19010	19010	19010	0
114	20231117	182200	294120210	19010	19010	19010	19010	0
115	20231117	182100	294120210	19010	19010	19010	19010	0
116	20231117	182000	294120210	19010	19010	19010	19010	0
117	20231117	181900	294120210	19010	19010	19010	19010	0
118	20231117	181800	294120210	19010	19010	19010	19010	0
119	20231117	181700	294120210	19010	19010	19010	19010	0
120	20231117	181600	294120210	19010	19010	19010	19010	0
121	20231117	181500	294120210	19010	19010	19010	19010	0
122	20231117	181400	294120210	19010	19010	19010	19010	365
123	20231117	181300	294120210	19010	19010	19010	19010	0
124	20231117	181200	294120210	19010	19010	19010	19010	0
125	20231117	181100	294120210	19010	19010	19010	19010	0
126	20231117	181000	294120210	19010	19010	19010	19010	0
127	20231117	180900	294120210	19010	19010	19010	19010	0
128	20231117	180800	294120210	19010	19010	19010	19010	0
129	20231117	180700	294120210	19010	19010	19010	19010	0
130	20231117	180600	294120210	19010	19010	19010	19010	0
131	20231117	180500	294120210	19010	19010	19010	19010	0
132	20231117	180400	294120210	19010	19010	19010	19010	0
133	20231117	180300	294120210	19010	19010	19010	19010	0
134	20231117	180200	294120210	19010	19010	19010	19010	0
135	20231117	180100	294120210	19010	19010	19010	19010	0
136	20231117	180000	294120210	19010	19010	19010	19010	0
137	20231117	175900	294120210	19010	19010	19010	19010	0
138	20231117	175800	294120210	19010	19010	19010	19010	0
139	20231117	175700	294120210	19010	19010	19010	19010	0
140	20231117	175600	294120210	19010	19010	19010	19010	0
141	20231117	175500	294120210	19010	19010	19010	19010	0
142	20231117	175400	294120210	19010	19010	19010	19010	0
143	20231117	175300	294120210	19010	19010	19010	19010	0
144	20231117	175200	294120210	19010	19010	19010	19010	0
145	20231117	175100	294120210	19010	19010	19010	19010	0
146	20231117	175000	294120210	19010	19010	19010	19010	0
147	20231117	174900	294120210	19010	19010	19010	19010	0
148	20231117	174800	294120210	19010	19010	19010	19010	0
149	20231117	174700	294120210	19010	19010	19010	19010	0
150	20231117	174600	294120210	19010	19010	19010	19010	0
151	20231117	174500	294120210	19010	19010	19010	19010	0
152	20231117	174400	294120210	19010	19010	19010	19010	365
153	20231117	174300	294120210	19010	19010	19010	19010	0
154	20231117	174200	294120210	19010	19010	19010	19010	0
155	20231117	174100	294120210	19010	19010	19010	19010	0
156	20231117	174000	294120210	19010	19010	19010	19010	0
157	20231117	173900	294120210	19010	19010	19010	19010	0
158	20231117	173800	294120210	19010	19010	19010	19010	0
159	20231117	173700	294120210	19010	19010	19010	19010	0
160	20231117	173600	294120210	19010	19010	19010	19010	0
161	20231117	173500	294120210	19010	19010	19010	19010	0
162	20231117	173400	294120210	19010	19010	19010	19010	0
163	20231117	173300	294120210	19010	19010	19010	19010	0
164	20231117	173200	294120210	19010	19010	19010	19010	0
165	20231117	173100	294120210	19010	19010	19010	19010	0
166	20231117	173000	294120210	19010	19010	19010	19010	0
167	20231117	172900	294120210	19010	19010	19010	19010	0
168	20231117	172800	294120210	19010	19010	19010	19010	0
169	20231117	172700	294120210	19010	19010	19010	19010	0
170	20231117	172600	294120210	19010	19010	19010	19010	0
171	20231117	172500	294120210	19010	19010	19010	19010	0
172	20231117	172400	294120210	19010	19010	19010	19010	0
173	20231117	172300	294120210	19010	19010	19010	19010	0
174	20231117	172200	294120210	19010	19010	19010	19010	0
175	20231117	172100	294120210	19010	19010	19010	19010	0
176	20231117	172000	294120210	19010	19010	19010	19010	0
177	20231117	171900	294120210	19010	19010	19010	19010	0
178	20231117	171800	294120210	19010	19010	19010	19010	0
179	20231117	171700	294120210	19010	19010	19010	19010	0
180	20231117	171600	294120210	19010	19010	19010	19010	0
181	20231117	171500	294120210	19010	19010	19010	19010	0
182	20231117	171400	294120210	19010	19010	19010	19010	365
183	20231117	171300	294120210	19010	19010	19010	19010	0
184	20231117	171200	294120210	19010	19010	19010	19010	0
185	20231117	171100	294120210	19010	19010	19010	19010	0
186	20231117	171000	294120210	19010	19010	19010	19010	0
187	20231117	170900	294120210	19010	19010	19010	19010	0
188	20231117	170800	294120210	19010	19010	19010	19010	0
189	20231117	170700	294120210	19010	19010	19010	19010	0
190	20231117	170600	294120210	19010	19010	19010	19010	0
191	20231117	170500	294120210	19010	19010	19010	19010	0
192	20231117	170400	294120210	19010	19010	19010	19010	0
193	20231117	170300	294120210	19010	19010	19010	19010	0
194	20231117	170200	294120210	19010	19010	19010	19010	0
195	20231117	170100	294120210	19010	19010	19010	19010	0
196	20231117	170000	294120210	19010	19010	19010	19010	0
197	20231117	165900	294120210	19010	19010	19010	19010	0
198	20231117	165800	294120210	19010	19010	19010	19010	0
199	20231117	165700	294120210	19010	19010	19010	19010	0
200	20231117	165600	294120210	19010	19010	19010	19010	0
201	20231117	165500	294120210	19010	19010	19010	19010	0
202	20231117	165400	294120210	19010	19010	19010	19010	0
203	20231117	165300	294120210	19010	19010	19010	19010	0
204	20231117	165200	294120210	19010	19010	19010	19010	0
205	20231117	165100	294120210	19010	19010	19010	19010	0
206	20231117	165000	294120210	19010	19010	19010	19010	0
207	20231117	164900	294120210	19010	19010	19010	19010	0
208	20231117	164800	294120210	19010	19010	19010	19010	0
209	20231117	164700	294120210	19010	19010	19010	19010	0
210	20231117	164600	294120210	19010	19010	19010	19010	0
211	20231117	164500	294120210	19010	19010	19010	19010	0
212	20231117	164400	294120210	19010	19010	19010	19010	365
213	20231117	164300	294120210	19010	19010	19010	19010	0
214	20231117	164200	294120210	19010	19010	19010	19010	0
215	20231117	164100	294120210	19010	19010	19010	19010	0
216	20231117	164000	294120210	19010	19010	19010	19010	0
217	20231117	163900	294120210	19010	19010	19010	19010	0
218	20231117	163800	294120210	19010	19010	19010	19010	0
219	20231117	163700	294120210	19010	19010	19010	19010	0
220	20231117	163600	294120210	19010	19010	19010	19010	0
221	20231117	163500	294120210	19010	19010	19010	19010	0
222	20231117	163400	294120210	19010	19010	19010	19010	0
223	20231117	163300	294120210	19010	19010	19010	19010	0
224	20231117	163200	294120210	19010	19010	19010	19010	0
225	20231117	163100	294120210	19010	19010	19010	19010	0
226	20231117	163000	294120210	19010	19010	19010	19010	0
227	20231117	162900	294120210	19010	19010	19010	19010	0
228	20231117	162800	294120210	19010	19010	19010	19010	0
229	20231117	162700	294120210	19010	19010	19010	19010	0
230	20231117	162600	294120210	19010	19010	19010	19010	0
231	20231117	162500	294120210	19010	19010	19010	19010	0
232	20231117	162400	294120210	19010	19010	19010	19010	0
233	20231117	162300	294120210	19010	19010	19010	19010	0
234	20231117	162200	294120210	19010	19010	19010	19010	0
235	20231117	162100	294120210	19010	19010	19010	19010	0
236	20231117	162000	294120210	19010	19010	19010	19010	0
237	20231117	161900	294120210	19010	19010	19010	19010	0
238	20231117	161800	294120210	19010	19010	19010	19010	0
239	20231117	161700	294120210	19010	19010	19010	19010	0
240	20231117	161600	294120210	19010	19010	19010	19010	0
241	20231117	161500	294120210	19010	19010	19010	19010	0
242	20231117	161400	294120210	19010	19010	19010	19010	365
243	20231117	161300	294120210	19010	19010	19010	19010	0
244	20231117	161200	294120210	19010	19010	19010	19010	0
245	20231117	161100	294120210	19010	19010	19010	19010	0
246	20231117	161000	294120210	19010	19010	19010	19010	0
247	20231117	160900	294120210	19010	19010	19010	19010	0
248	20231117	160800	294120210	19010	19010	19010	19010	0
249	20231117	160700	294120210	19010	19010	19010	19010	0
250	20231117	160600	294120210	19010	19010	19010	19010	0
251	20231117	160500	294120210	19010	19010	19010	19010	0
252	20231117	160400	294120210	19010	19010	19010	19010	0
253	20231117	160300	294120210	19010	19010	19010	19010	0
254	20231117	160200	294120210	19010	19010	19010	19010	0
255	20231117	160100	294120210	19010	19010	19010	19010	0
256	20231117	160000	294120210	19010	19010	19010	19010	0
257	20231117	155900	294120210	19010	19010	19010	19010	0
258	20231117	155800	294120210	19010	19010	19010	19010	0
259	20231117	155700	294120210	19010	19010	19010	19010	0
260	20231117	155600	294120210	19010	19010	19010	19010	0
261	20231117	155500	294120210	19010	19010	19010	19010	0
262	20231117	155400	294120210	19010	19010	19010	19010	0
263	20231117	155300	294120210	19010	19010	19010	19010	0
264	20231117	155200	294120210	19010	19010	19010	19010	0
265	20231117	155100	294120210	19010	19010	19010	19010	0
266	20231117	155000	294120210	19010	19010	19010	19010	0
267	20231117	154900	294120210	19010	19010	19010	19010	0
268	20231117	154800	294120210	19010	19010	19010	19010	0
269	20231117	154700	294120210	19010	19010	19010	19010	0
270	20231117	154600	294120210	19010	19010	19010	19010	0
271	20231117	154500	294120210	19010	19010	19010	19010	0
272	20231117	154400	294120210	19010	19010	19010	19010	365
273	20231117	154300	294120210	19010	19010	19010	19010	0
274	20231117	154200	294120210	19010	19010	19010	19010	0
275	20231117	154100	294120210	19010	19010	19010	19010	0
276	20231117	154000	294120210	19010	19010	19010	19010	0
277	20231117	153900	294120210	19010	19010	19010	19010	0
278	20231117	153800	294120210	19010	19010	19010	19010	0
279	20231117	153700	294120210	19010	19010	19010	19010	0
280	20231117	153600	294120210	19010	19010	19010	19010	0
281	20231117	153500	294120210	19010	19010	19010	19010	0
282	20231117	153400	294120210	19010	19010	19010	19010	0
283	20231117	153300	294120210	19010	19010	19010	19010	0
284	20231117	153200	294120210	19010	19010	19010	19010	0
285	20231117	153100	294120210	19010	19010	19010	19010	0
286	20231117	153000	294120210	19010	19010	19010	19010	365
287	20231117	152900	287181560	18950	18950	18950	18950	0
288	20231117	152800	287181560	18950	18950	18950	18950	0
289	20231117	152700	287181560	18950	18950	18950	18950	0
290	20231117	152600	287181560	18950	18950	18950	18950	0
291	20231117	152500	287181560	18950	18950	18950	18950	0
292	20231117	152400	287181560	18950	18950	18950	18950	0
293	20231117	152300	287181560	18950	18950	18950	18950	0
294	20231117	152200	287181560	18950	18950	18950	18950	0
295	20231117	152100	287181560	18950	18950	18950	18950	0
296	20231117	152000	287181560	18950	18950	18950	18950	0
297	20231117	151900	287181560	18950	18950	18950	18950	200
298	20231117	151800	283391560	18950	18950	18950	18950	10
299	20231117	151700	283202060	18950	18950	18950	18950	64
300	20231117	151600	281989260	18940	18970	18970	18940	200
301	20231117	151500	278199410	18950	18970	18990	18950	294
302	20231117	151400	272625210	18960	18960	18960	18960	0
303	20231117	151300	272625210	18960	18960	18960	18960	1
304	20231117	151200	272606250	18970	18960	18970	18960	20
305	20231117	151100	272226860	18960	18960	18960	18960	54
306	20231117	151000	271203020	18960	18950	18960	18950	3
307	20231117	150900	271146150	18950	18950	18950	18950	0
308	20231117	150800	271146150	18950	18940	18950	18930	325
309	20231117	150700	264991070	18940	18950	18950	18940	10
310	20231117	150600	264801630	18950	18950	18950	18950	3
311	20231117	150500	264744780	18950	18950	18950	18950	4
312	20231117	150400	264668980	18960	18950	18960	18950	2
313	20231117	150300	264631070	18950	18950	18950	18950	2
314	20231117	150200	264593170	18960	18950	18960	18950	61
315	20231117	150100	263437110	18950	18940	18950	18940	2
316	20231117	150000	263399220	18940	18940	18940	18940	51
317	20231117	145900	262433280	18940	18940	18940	18940	1
318	20231117	145800	262414340	18950	18940	18950	18940	5
319	20231117	145700	262319620	18940	18940	18940	18940	0
320	20231117	145600	262319620	18940	18950	18950	18940	4
321	20231117	145500	262243830	18950	18940	18950	18940	2
322	20231117	145400	262205940	18940	18940	18940	18940	154
323	20231117	145300	259289180	18940	18930	18940	18930	15
324	20231117	145200	259005090	18940	18950	18950	18930	42
325	20231117	145100	258209980	18930	18930	18930	18930	1
326	20231117	145000	258191050	18940	18940	18940	18940	7
327	20231117	144900	258058470	18940	18950	18950	18940	47
328	20231117	144800	257168260	18940	18940	18940	18940	0
329	20231117	144700	257168260	18940	18970	18970	18940	31
330	20231117	144600	256580220	18950	18920	18950	18920	62
331	20231117	144500	255405630	18920	18920	18920	18920	0
332	20231117	144400	255405630	18920	18920	18920	18920	1
333	20231117	144300	255386710	18930	18940	18940	18930	13
334	20231117	144200	255140610	18940	18950	18950	18940	802
335	20231117	144100	239950720	18960	18960	18960	18960	2
336	20231117	144000	239912800	18940	18940	18940	18940	0
337	20231117	143900	239912800	18940	18940	18940	18940	1
338	20231117	143800	239893860	18950	18950	18950	18950	0
339	20231117	143700	239893860	18950	18950	18950	18950	2
340	20231117	143600	239855960	18940	18940	18940	18940	0
341	20231117	143500	239855960	18940	18950	18950	18940	343
342	20231117	143400	233356120	18940	18950	18950	18940	3
343	20231117	143300	233299290	18940	18940	18940	18940	31
344	20231117	143200	232712150	18950	18940	18950	18940	2
345	20231117	143100	232674260	18950	18950	18950	18950	0
346	20231117	143000	232674260	18950	18940	18950	18940	3
347	20231117	142900	232617420	18950	18940	18950	18940	3
348	20231117	142800	232560590	18950	18950	18950	18950	0
349	20231117	142700	232560590	18950	18940	18950	18940	2
350	20231117	142600	232522700	18950	18950	18950	18950	5
351	20231117	142500	232427950	18940	18940	18940	18940	2
352	20231117	142400	232390070	18940	18980	18980	18940	1105
353	20231117	142300	211447770	18980	18980	18980	18980	1
354	20231117	142200	211428790	18980	18980	18980	18980	1
355	20231117	142100	211409810	19010	19010	19010	19010	1
356	20231117	142000	211390800	18970	18970	18970	18970	2
357	20231117	141900	211352860	18970	18970	18970	18970	0
358	20231117	141800	211352860	18970	18980	18980	18970	2
359	20231117	141700	211314910	18970	18970	18970	18970	2
360	20231117	141600	211276970	18980	18980	18980	18980	0
361	20231117	141500	211276970	18980	18970	18980	18970	2
362	20231117	141400	211239020	18970	18970	18970	18970	0
363	20231117	141300	211239020	18970	18970	18970	18970	2
364	20231117	141200	211201080	18980	18980	18980	18980	2
365	20231117	141100	211163120	18970	18970	18970	18970	9
366	20231117	141000	210992390	18980	18980	18980	18980	5
367	20231117	140900	210897490	19000	19010	19010	19000	4
368	20231117	140800	210821480	19000	19000	19000	19000	2
369	20231117	140700	210783480	19010	19010	19010	19010	0
370	20231117	140600	210783480	19010	19000	19010	19000	2
371	20231117	140500	210745470	19000	19000	19000	19000	1
372	20231117	140400	210726470	19000	19000	19000	19000	0
373	20231117	140300	210726470	19000	19040	19040	19000	11
374	20231117	140200	210517070	19040	19040	19040	19040	3
375	20231117	140100	210459950	18990	19000	19000	18990	28
376	20231117	140000	209927960	18980	18960	18980	18960	269
377	20231117	135900	204825090	18950	18960	18960	18950	5
378	20231117	135800	204730310	18950	18960	18960	18950	26
379	20231117	135700	204237460	18960	18970	18970	18960	75
380	20231117	135600	202815450	18960	18960	18960	18960	12
381	20231117	135500	202587930	18970	18970	18970	18970	1
382	20231117	135400	202568960	18960	18970	18970	18960	13
383	20231117	135300	202322460	18960	18970	18970	18960	303
384	20231117	135200	196574650	18970	18980	18980	18970	500
385	20231117	135100	187089100	18970	18970	18970	18970	2
386	20231117	135000	187051160	18980	18980	18980	18980	11
387	20231117	134900	186842380	18970	18980	18980	18970	8
388	20231117	134800	186690550	18970	18970	18970	18970	0
389	20231117	134700	186690550	18970	18980	18980	18970	3
390	20231117	134600	186633630	18970	18970	18970	18970	1
391	20231117	134500	186614660	18970	18970	18970	18970	40
392	20231117	134400	185855860	18980	18970	18980	18970	23
393	20231117	134300	185419530	18980	18980	18980	18980	0
394	20231117	134200	185419530	18980	19000	19000	18980	848
395	20231117	134100	169322080	19010	19000	19010	19000	3
396	20231117	134000	169265070	19000	19000	19000	19000	0
397	20231117	133900	169265070	19000	19000	19000	19000	2
398	20231117	133800	169227070	19010	19010	19010	19000	1006
399	20231117	133700	150110200	19010	19010	19010	19010	2
400	20231117	133600	150072180	19020	19020	19020	19020	5
401	20231117	133500	149977080	19010	19030	19030	19010	385
402	20231117	133400	142654360	19030	19030	19030	19030	1
403	20231117	133300	142635330	19040	19040	19040	19040	0
404	20231117	133200	142635330	19040	19030	19040	19030	2
405	20231117	133100	142597260	19030	19030	19030	19030	0
406	20231117	133000	142597260	19030	19040	19040	19030	4
407	20231117	132900	142521130	19040	19030	19040	19030	2
408	20231117	132800	142483060	19030	19030	19030	19030	57
409	20231117	132700	141398350	19020	19020	19020	19020	2
410	20231117	132600	141360310	19020	19040	19040	19020	224
411	20231117	132500	137098000	19030	19030	19030	19030	1
412	20231117	132400	137078970	19030	19030	19030	19030	0
413	20231117	132300	137078970	19030	19040	19040	19030	2
414	20231117	132200	137040900	19040	19030	19040	19030	3
415	20231117	132100	136983800	19040	19030	19040	19030	11
416	20231117	132000	136774370	19030	19040	19040	19030	2
417	20231117	131900	136736300	19030	19030	19030	19030	44
418	20231117	131800	135898980	19030	19040	19040	19030	47
419	20231117	131700	135004240	19050	19050	19050	19050	2
420	20231117	131600	134966140	19040	19040	19040	19040	0
421	20231117	131500	134966140	19040	19040	19040	19040	0
422	20231117	131400	134966140	19040	19050	19050	19040	21
423	20231117	131300	134566290	19040	19040	19040	19040	10
424	20231117	131200	134375890	19050	19050	19050	19050	1
425	20231117	131100	134356840	19050	19050	19050	19050	1
426	20231117	131000	134337790	19040	19040	19040	19040	1
427	20231117	130900	134318750	19050	19050	19050	19050	0
428	20231117	130800	134318750	19050	19050	19050	19050	0
429	20231117	130700	134318750	19050	19050	19050	19050	7
430	20231117	130600	134185400	19050	19050	19050	19050	0
431	20231117	130500	134185400	19050	19050	19050	19050	0
432	20231117	130400	134185400	19050	19050	19050	19050	2
433	20231117	130300	134147300	19050	19050	19050	19050	0
434	20231117	130200	134147300	19050	19050	19050	19050	0
435	20231117	130100	134147300	19050	19050	19050	19050	1
436	20231117	130000	134128250	19060	19060	19060	19060	0
437	20231117	125900	134128250	19060	19060	19060	19060	5
438	20231117	125800	134032950	19060	19060	19060	19060	2
439	20231117	125700	133994830	19050	19050	19050	19050	0
440	20231117	125600	133994830	19050	19050	19050	19050	0
441	20231117	125500	133994830	19050	19050	19050	19050	5
442	20231117	125400	133899580	19040	19050	19050	19040	250
443	20231117	125300	129138220	19060	19060	19060	19060	0
444	20231117	125200	129138220	19060	19060	19060	19060	1
445	20231117	125100	129119160	19050	19050	19050	19050	1
446	20231117	125000	129100110	19050	19050	19050	19050	42
447	20231117	124900	128300010	19060	19060	19060	19060	2
448	20231117	124800	128261890	19060	19060	19060	19060	0
449	20231117	124700	128261890	19060	19060	19060	19060	0
450	20231117	124600	128261890	19060	19060	19060	19060	1
451	20231117	124500	128242830	19050	19050	19050	19050	0
452	20231117	124400	128242830	19050	19050	19050	19050	10
453	20231117	124300	128052330	19060	19050	19060	19050	2
454	20231117	124200	128014220	19060	19060	19060	19060	0
455	20231117	124100	128014220	19060	19060	19060	19060	0
456	20231117	124000	128014220	19060	19060	19060	19060	2
457	20231117	123900	127976100	19060	19060	19060	19060	0
458	20231117	123800	127976100	19060	19060	19060	19060	0
459	20231117	123700	127976100	19060	19060	19060	19060	1
460	20231117	123600	127957040	19060	19060	19060	19060	0
461	20231117	123500	127957040	19060	19060	19060	19060	0
462	20231117	123400	127957040	19060	19060	19060	19060	1
463	20231117	123300	127937980	19050	19050	19050	19050	100
464	20231117	123200	126032980	19060	19060	19060	19060	0
465	20231117	123100	126032980	19060	19050	19070	19050	55
466	20231117	123000	124984670	19060	19060	19060	19060	5
467	20231117	122900	124889370	19070	19070	19070	19070	0
468	20231117	122800	124889370	19070	19070	19070	19070	1
469	20231117	122700	124870300	19070	19070	19070	19070	65
470	20231117	122600	123630750	19080	19080	19080	19080	0
471	20231117	122500	123630750	19080	19080	19080	19080	0
472	20231117	122400	123630750	19080	19080	19080	19080	1
473	20231117	122300	123611670	19070	19080	19080	19070	40
474	20231117	122200	122848860	19070	19070	19070	19070	1
475	20231117	122100	122829790	19080	19080	19080	19080	2
476	20231117	122000	122791630	19080	19080	19080	19080	0
477	20231117	121900	122791630	19080	19080	19080	19080	2
478	20231117	121800	122753470	19080	19080	19080	19080	1
479	20231117	121700	122734390	19070	19070	19070	19070	0
480	20231117	121600	122734390	19070	19070	19070	19070	0
481	20231117	121500	122734390	19070	19070	19070	19070	30
482	20231117	121400	122162290	19070	19070	19070	19070	0
483	20231117	121300	122162290	19070	19070	19070	19070	0
484	20231117	121200	122162290	19070	19070	19070	19070	2
485	20231117	121100	122124150	19060	19060	19060	19060	0
486	20231117	121000	122124150	19060	19060	19060	19060	26
487	20231117	120900	121628590	19060	19060	19060	19060	1
488	20231117	120800	121609530	19060	19060	19060	19060	0
489	20231117	120700	121609530	19060	19060	19060	19060	0
490	20231117	120600	121609530	19060	19060	19060	19060	1
491	20231117	120500	121590470	19060	19060	19060	19060	0
492	20231117	120400	121590470	19060	19060	19060	19060	0
493	20231117	120300	121590470	19060	19060	19060	19060	2
494	20231117	120200	121552350	19050	19050	19050	19050	0
495	20231117	120100	121552350	19050	19050	19050	19050	0
496	20231117	120000	121552350	19050	19060	19060	19050	2
497	20231117	115900	121514240	19060	19060	19060	19060	0
498	20231117	115800	121514240	19060	19060	19060	19060	4
499	20231117	115700	121438000	19060	19060	19060	19060	1
500	20231117	115600	121418940	19060	19060	19060	19060	0
501	20231117	115500	121418940	19060	19060	19060	19060	0
502	20231117	115400	121418940	19060	19060	19060	19060	2
503	20231117	115300	121380820	19060	19060	19060	19060	0
504	20231117	115200	121380820	19060	19060	19060	19060	0
505	20231117	115100	121380820	19060	19060	19060	19060	1
506	20231117	115000	121361760	19050	19060	19060	19050	6
507	20231117	114900	121247410	19060	19060	19060	19060	0
508	20231117	114800	121247410	19060	19060	19060	19060	51
509	20231117	114700	120275350	19060	19060	19060	19060	0
510	20231117	114600	120275350	19060	19060	19060	19060	0
511	20231117	114500	120275350	19060	19060	19060	19060	2
512	20231117	114400	120237230	19060	19060	19060	19060	0
513	20231117	114300	120237230	19060	19060	19060	19060	0
514	20231117	114200	120237230	19060	19060	19060	19060	0
515	20231117	114100	120237230	19060	19050	19060	19050	2
516	20231117	114000	120199120	19060	19060	19060	19060	0
517	20231117	113900	120199120	19060	19060	19060	19060	0
518	20231117	113800	120199120	19060	19050	19060	19050	2
519	20231117	113700	120161010	19050	19050	19050	19050	0
520	20231117	113600	120161010	19050	19050	19050	19050	0
521	20231117	113500	120161010	19050	19050	19050	19050	0
522	20231117	113400	120161010	19050	19050	19050	19050	1
523	20231117	113300	120141960	19060	19060	19060	19060	0
524	20231117	113200	120141960	19060	19060	19060	19060	0
525	20231117	113100	120141960	19060	19060	19060	19060	2
526	20231117	113000	120103840	19060	19060	19060	19060	0
527	20231117	112900	120103840	19060	19060	19060	19060	1
528	20231117	112800	120084780	19040	19040	19040	19040	0
529	20231117	112700	120084780	19040	19040	19040	19040	0
530	20231117	112600	120084780	19040	19040	19040	19040	0
531	20231117	112500	120084780	19040	19040	19040	19040	0
532	20231117	112400	120084780	19040	19040	19040	19040	0
533	20231117	112300	120084780	19040	19050	19050	19040	50
534	20231117	112200	119132770	19060	19060	19060	19060	0
535	20231117	112100	119132770	19060	19060	19060	19060	1
536	20231117	112000	119113710	19070	19050	19070	19050	50
537	20231117	111900	118161150	19050	19050	19050	19050	0
538	20231117	111800	118161150	19050	19050	19050	19050	30
539	20231117	111700	117589650	19050	19050	19050	19050	21
540	20231117	111600	117189600	19040	19040	19040	19040	4
541	20231117	111500	117113440	19050	19050	19050	19050	0
542	20231117	111400	117113440	19050	19050	19050	19050	2
543	20231117	111300	117075340	19040	19040	19040	19040	0
544	20231117	111200	117075340	19040	19040	19040	19040	300
545	20231117	111100	111363340	19040	19040	19040	19040	1
546	20231117	111000	111344300	19040	19040	19040	19040	0
547	20231117	110900	111344300	19040	19040	19040	19040	0
548	20231117	110800	111344300	19040	19040	19040	19040	0
549	20231117	110700	111344300	19040	19040	19040	19040	0
550	20231117	110600	111344300	19040	19040	19040	19040	0
551	20231117	110500	111344300	19040	19040	19040	19040	0
552	20231117	110400	111344300	19040	19040	19040	19040	0
553	20231117	110300	111344300	19040	19040	19040	19040	0
554	20231117	110200	111344300	19040	19040	19040	19040	33
555	20231117	110100	110715980	19040	19040	19040	19040	1
556	20231117	110000	110696940	19050	19050	19050	19050	0
557	20231117	105900	110696940	19050	19050	19050	19050	0
558	20231117	105800	110696940	19050	19050	19050	19050	0
559	20231117	105700	110696940	19050	19050	19050	19050	32
560	20231117	105600	110087340	19060	19060	19060	19060	0
561	20231117	105500	110087340	19060	19060	19060	19060	0
562	20231117	105400	110087340	19060	19060	19060	19060	0
563	20231117	105300	110087340	19060	19060	19060	19060	0
564	20231117	105200	110087340	19060	19050	19060	19050	10
565	20231117	105100	109896790	19050	19050	19050	19050	0
566	20231117	105000	109896790	19050	19060	19060	19050	15
567	20231117	104900	109610950	19060	19060	19060	19060	0
568	20231117	104800	109610950	19060	19060	19060	19060	0
569	20231117	104700	109610950	19060	19060	19060	19060	0
570	20231117	104600	109610950	19060	19060	19060	19060	50
571	20231117	104500	108657950	19060	19060	19060	19060	0
572	20231117	104400	108657950	19060	19060	19060	19060	0
573	20231117	104300	108657950	19060	19060	19060	19060	0
574	20231117	104200	108657950	19060	19060	19060	19060	0
575	20231117	104100	108657950	19060	19060	19060	19060	9
576	20231117	104000	108486410	19080	19080	19080	19080	0
577	20231117	103900	108486410	19080	19080	19080	19080	0
578	20231117	103800	108486410	19080	19080	19080	19080	0
579	20231117	103700	108486410	19080	19080	19080	19080	0
580	20231117	103600	108486410	19080	19080	19080	19080	0
581	20231117	103500	108486410	19080	19080	19080	19080	0
582	20231117	103400	108486410	19080	19080	19080	19080	2
583	20231117	103300	108448250	19070	19070	19070	19070	0
584	20231117	103200	108448250	19070	19070	19070	19070	0
585	20231117	103100	108448250	19070	19070	19070	19070	0
586	20231117	103000	108448250	19070	19070	19070	19070	0
587	20231117	102900	108448250	19070	19070	19070	19070	10
588	20231117	102800	108257550	19070	19070	19070	19070	10
589	20231117	102700	108066850	19070	19070	19070	19070	0
590	20231117	102600	108066850	19070	19070	19070	19070	0
591	20231117	102500	108066850	19070	19070	19070	19070	0
592	20231117	102400	108066850	19070	19070	19070	19070	0
593	20231117	102300	108066850	19070	19070	19070	19070	0
594	20231117	102200	108066850	19070	19070	19070	19070	0
595	20231117	102100	108066850	19070	19070	19070	19070	0
596	20231117	102000	108066850	19070	19070	19070	19070	1
597	20231117	101900	108047780	19060	19060	19060	19060	0
598	20231117	101800	108047780	19060	19060	19060	19060	0
599	20231117	101700	108047780	19060	19070	19070	19060	359
600	20231117	101600	101204620	19070	19070	19070	19070	0
601	20231117	101500	101204620	19070	19070	19070	19070	0
602	20231117	101400	101204620	19070	19070	19070	19070	1
603	20231117	101300	101185550	19060	19060	19060	19060	70
604	20231117	101200	99851350	19080	19080	19080	19080	0
605	20231117	101100	99851350	19080	19080	19080	19080	10
606	20231117	101000	99660550	19090	19090	19090	19090	0
607	20231117	100900	99660550	19090	19090	19090	19090	0
608	20231117	100800	99660550	19090	19090	19090	19090	1
609	20231117	100700	99641460	19060	19060	19060	19060	0
610	20231117	100600	99641460	19060	19060	19060	19060	0
611	20231117	100500	99641460	19060	19060	19060	19060	0
612	20231117	100400	99641460	19060	19060	19060	19060	0
613	20231117	100300	99641460	19060	19060	19060	19060	0
614	20231117	100200	99641460	19060	19060	19060	19060	0
615	20231117	100100	99641460	19060	19060	19060	19060	0
616	20231117	100000	99641460	19060	19060	19060	19060	5
617	20231117	095900	99546160	19040	19040	19040	19040	0
618	20231117	095800	99546160	19040	19040	19040	19040	0
619	20231117	095700	99546160	19040	19040	19040	19040	0
620	20231117	095600	99546160	19040	19040	19040	19040	0
621	20231117	095500	99546160	19040	19040	19040	19040	0
622	20231117	095400	99546160	19040	19040	19040	19040	0
623	20231117	095300	99546160	19040	19040	19040	19040	1
624	20231117	095200	99527120	19040	19040	19040	19040	0
625	20231117	095100	99527120	19040	19040	19040	19040	322
626	20231117	095000	93396240	19040	19040	19040	19040	0
627	20231117	094900	93396240	19040	19040	19040	19040	0
628	20231117	094800	93396240	19040	19040	19040	19040	0
629	20231117	094700	93396240	19040	19040	19040	19040	3
630	20231117	094600	93339120	19080	19080	19080	19080	0
631	20231117	094500	93339120	19080	19080	19080	19080	0
632	20231117	094400	93339120	19080	19080	19080	19080	0
633	20231117	094300	93339120	19080	19080	19080	19080	0
634	20231117	094200	93339120	19080	19070	19080	19070	500
635	20231117	094100	83799420	19050	19050	19050	19050	0
636	20231117	094000	83799420	19050	19050	19050	19050	347
637	20231117	093900	77189070	19060	19060	19060	19060	208
638	20231117	093800	73224590	19060	19060	19060	19060	732
639	20231117	093700	59272670	19060	19060	19060	19060	56
640	20231117	093600	58205310	19060	19060	19060	19060	7
641	20231117	093500	58071890	19080	19080	19080	19080	32
642	20231117	093400	57461330	19080	19140	19140	19080	501
643	20231117	093300	47895070	19140	19140	19140	19140	0
644	20231117	093200	47895070	19140	19140	19140	19140	0
645	20231117	093100	47895070	19140	19110	19140	19100	454
646	20231117	093000	39222320	19150	19150	19150	19150	1
647	20231117	092900	39203170	19150	19150	19150	19150	0
648	20231117	092800	39203170	19150	19150	19150	19150	0
649	20231117	092700	39203170	19150	19150	19150	19150	27
650	20231117	092600	38686120	19170	19170	19170	19170	0
651	20231117	092500	38686120	19170	19170	19170	19170	0
652	20231117	092400	38686120	19170	19170	19170	19170	0
653	20231117	092300	38686120	19170	19170	19170	19170	7
654	20231117	092200	38551930	19110	19110	19110	19110	0
655	20231117	092100	38551930	19110	19110	19110	19100	160
656	20231117	092000	35494340	19100	19110	19110	19100	30
657	20231117	091900	34921300	19110	19110	19110	19110	3
658	20231117	091800	34863970	19110	19110	19110	19100	443
659	20231117	091700	26398340	19110	19110	19110	19110	11
660	20231117	091600	26188130	19110	19110	19110	19110	0
661	20231117	091500	26188130	19110	19110	19110	19110	25
662	20231117	091400	25710380	19120	19120	19120	19120	80
663	20231117	091300	24180780	19120	19130	19130	19120	25
664	20231117	091200	23702610	19190	19190	19190	19190	0
665	20231117	091100	23702610	19190	19190	19190	19190	116
666	20231117	091000	21476570	19150	19150	19150	19150	20
667	20231117	090900	21093570	19170	19180	19180	19170	127
668	20231117	090800	18657770	19180	19180	19180	19180	20
669	20231117	090700	18274170	19180	19180	19180	19180	10
670	20231117	090600	18082370	19120	19120	19120	19120	0
671	20231117	090500	18082370	19120	19180	19180	19120	59
672	20231117	090400	16954000	19130	19140	19140	19130	213
673	20231117	090300	12878560	19130	19130	19130	19130	0
674	20231117	090200	12878560	19130	19130	19130	19130	10
675	20231117	090100	12687260	19230	19230	19230	19130	163
676	20231117	090000	9562870	19120	19170	19170	19120	499