KissMeData/172670/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201000	1047252060	18730	18730	18730	18730	3161
3	20231122	200900	1047252060	18730	18730	18730	18730	0
4	20231122	200800	1047252060	18730	18730	18730	18730	0
5	20231122	200700	1047252060	18730	18730	18730	18730	0
6	20231122	200600	1047252060	18730	18730	18730	18730	0
7	20231122	200500	1047252060	18730	18730	18730	18730	0
8	20231122	200400	1047252060	18730	18730	18730	18730	0
9	20231122	200300	1047252060	18730	18730	18730	18730	0
10	20231122	200200	1047252060	18730	18730	18730	18730	0
11	20231122	200100	1047252060	18730	18730	18730	18730	0
12	20231122	200000	1047252060	18730	18730	18730	18730	0
13	20231122	195900	1047252060	18730	18730	18730	18730	0
14	20231122	195800	1047252060	18730	18730	18730	18730	0
15	20231122	195700	1047252060	18730	18730	18730	18730	0
16	20231122	195600	1047252060	18730	18730	18730	18730	0
17	20231122	195500	1047252060	18730	18730	18730	18730	0
18	20231122	195400	1047252060	18730	18730	18730	18730	0
19	20231122	195300	1047252060	18730	18730	18730	18730	0
20	20231122	195200	1047252060	18730	18730	18730	18730	0
21	20231122	195100	1047252060	18730	18730	18730	18730	0
22	20231122	195000	1047252060	18730	18730	18730	18730	0
23	20231122	194900	1047252060	18730	18730	18730	18730	0
24	20231122	194800	1047252060	18730	18730	18730	18730	0
25	20231122	194700	1047252060	18730	18730	18730	18730	0
26	20231122	194600	1047252060	18730	18730	18730	18730	0
27	20231122	194500	1047252060	18730	18730	18730	18730	0
28	20231122	194400	1047252060	18730	18730	18730	18730	0
29	20231122	194300	1047252060	18730	18730	18730	18730	0
30	20231122	194200	1047252060	18730	18730	18730	18730	0
31	20231122	194100	1047252060	18730	18730	18730	18730	0
32	20231122	194000	1047252060	18730	18730	18730	18730	3161
33	20231122	193900	1047252060	18730	18730	18730	18730	0
34	20231122	193800	1047252060	18730	18730	18730	18730	0
35	20231122	193700	1047252060	18730	18730	18730	18730	0
36	20231122	193600	1047252060	18730	18730	18730	18730	0
37	20231122	193500	1047252060	18730	18730	18730	18730	0
38	20231122	193400	1047252060	18730	18730	18730	18730	0
39	20231122	193300	1047252060	18730	18730	18730	18730	0
40	20231122	193200	1047252060	18730	18730	18730	18730	0
41	20231122	193100	1047252060	18730	18730	18730	18730	0
42	20231122	193000	1047252060	18730	18730	18730	18730	0
43	20231122	192900	1047252060	18730	18730	18730	18730	0
44	20231122	192800	1047252060	18730	18730	18730	18730	0
45	20231122	192700	1047252060	18730	18730	18730	18730	0
46	20231122	192600	1047252060	18730	18730	18730	18730	0
47	20231122	192500	1047252060	18730	18730	18730	18730	0
48	20231122	192400	1047252060	18730	18730	18730	18730	0
49	20231122	192300	1047252060	18730	18730	18730	18730	0
50	20231122	192200	1047252060	18730	18730	18730	18730	0
51	20231122	192100	1047252060	18730	18730	18730	18730	0
52	20231122	192000	1047252060	18730	18730	18730	18730	0
53	20231122	191900	1047252060	18730	18730	18730	18730	0
54	20231122	191800	1047252060	18730	18730	18730	18730	0
55	20231122	191700	1047252060	18730	18730	18730	18730	0
56	20231122	191600	1047252060	18730	18730	18730	18730	0
57	20231122	191500	1047252060	18730	18730	18730	18730	0
58	20231122	191400	1047252060	18730	18730	18730	18730	0
59	20231122	191300	1047252060	18730	18730	18730	18730	0
60	20231122	191200	1047252060	18730	18730	18730	18730	0
61	20231122	191100	1047252060	18730	18730	18730	18730	0
62	20231122	191000	1047252060	18730	18730	18730	18730	3161
63	20231122	190900	1047252060	18730	18730	18730	18730	0
64	20231122	190800	1047252060	18730	18730	18730	18730	0
65	20231122	190700	1047252060	18730	18730	18730	18730	0
66	20231122	190600	1047252060	18730	18730	18730	18730	0
67	20231122	190500	1047252060	18730	18730	18730	18730	0
68	20231122	190400	1047252060	18730	18730	18730	18730	0
69	20231122	190300	1047252060	18730	18730	18730	18730	0
70	20231122	190200	1047252060	18730	18730	18730	18730	0
71	20231122	190100	1047252060	18730	18730	18730	18730	0
72	20231122	190000	1047252060	18730	18730	18730	18730	0
73	20231122	185900	1047252060	18730	18730	18730	18730	0
74	20231122	185800	1047252060	18730	18730	18730	18730	0
75	20231122	185700	1047252060	18730	18730	18730	18730	0
76	20231122	185600	1047252060	18730	18730	18730	18730	0
77	20231122	185500	1047252060	18730	18730	18730	18730	0
78	20231122	185400	1047252060	18730	18730	18730	18730	0
79	20231122	185300	1047252060	18730	18730	18730	18730	0
80	20231122	185200	1047252060	18730	18730	18730	18730	0
81	20231122	185100	1047252060	18730	18730	18730	18730	0
82	20231122	185000	1047252060	18730	18730	18730	18730	0
83	20231122	184900	1047252060	18730	18730	18730	18730	0
84	20231122	184800	1047252060	18730	18730	18730	18730	0
85	20231122	184700	1047252060	18730	18730	18730	18730	0
86	20231122	184600	1047252060	18730	18730	18730	18730	0
87	20231122	184500	1047252060	18730	18730	18730	18730	0
88	20231122	184400	1047252060	18730	18730	18730	18730	0
89	20231122	184300	1047252060	18730	18730	18730	18730	0
90	20231122	184200	1047252060	18730	18730	18730	18730	0
91	20231122	184100	1047252060	18730	18730	18730	18730	0
92	20231122	184000	1047252060	18730	18730	18730	18730	3161
93	20231122	183900	1047252060	18730	18730	18730	18730	0
94	20231122	183800	1047252060	18730	18730	18730	18730	0
95	20231122	183700	1047252060	18730	18730	18730	18730	0
96	20231122	183600	1047252060	18730	18730	18730	18730	0
97	20231122	183500	1047252060	18730	18730	18730	18730	0
98	20231122	183400	1047252060	18730	18730	18730	18730	0
99	20231122	183300	1047252060	18730	18730	18730	18730	0
100	20231122	183200	1047252060	18730	18730	18730	18730	0
101	20231122	183100	1047252060	18730	18730	18730	18730	0
102	20231122	183000	1047252060	18730	18730	18730	18730	0
103	20231122	182900	1047252060	18730	18730	18730	18730	0
104	20231122	182800	1047252060	18730	18730	18730	18730	0
105	20231122	182700	1047252060	18730	18730	18730	18730	0
106	20231122	182600	1047252060	18730	18730	18730	18730	0
107	20231122	182500	1047252060	18730	18730	18730	18730	0
108	20231122	182400	1047252060	18730	18730	18730	18730	0
109	20231122	182300	1047252060	18730	18730	18730	18730	0
110	20231122	182200	1047252060	18730	18730	18730	18730	0
111	20231122	182100	1047252060	18730	18730	18730	18730	0
112	20231122	182000	1047252060	18730	18730	18730	18730	0
113	20231122	181900	1047252060	18730	18730	18730	18730	0
114	20231122	181800	1047252060	18730	18730	18730	18730	0
115	20231122	181700	1047252060	18730	18730	18730	18730	0
116	20231122	181600	1047252060	18730	18730	18730	18730	0
117	20231122	181500	1047252060	18730	18730	18730	18730	0
118	20231122	181400	1047252060	18730	18730	18730	18730	0
119	20231122	181300	1047252060	18730	18730	18730	18730	0
120	20231122	181200	1047252060	18730	18730	18730	18730	0
121	20231122	181100	1047252060	18730	18730	18730	18730	0
122	20231122	181000	1047252060	18730	18730	18730	18730	3161
123	20231122	180900	1047252060	18730	18730	18730	18730	0
124	20231122	180800	1047252060	18730	18730	18730	18730	0
125	20231122	180700	1047252060	18730	18730	18730	18730	0
126	20231122	180600	1047252060	18730	18730	18730	18730	0
127	20231122	180500	1047252060	18730	18730	18730	18730	0
128	20231122	180400	1047252060	18730	18730	18730	18730	0
129	20231122	180300	1047252060	18730	18730	18730	18730	0
130	20231122	180200	1047252060	18730	18730	18730	18730	0
131	20231122	180100	1047252060	18730	18730	18730	18730	0
132	20231122	180000	1047252060	18730	18730	18730	18730	0
133	20231122	175900	1047252060	18730	18730	18730	18730	0
134	20231122	175800	1047252060	18730	18730	18730	18730	0
135	20231122	175700	1047252060	18730	18730	18730	18730	0
136	20231122	175600	1047252060	18730	18730	18730	18730	0
137	20231122	175500	1047252060	18730	18730	18730	18730	0
138	20231122	175400	1047252060	18730	18730	18730	18730	0
139	20231122	175300	1047252060	18730	18730	18730	18730	0
140	20231122	175200	1047252060	18730	18730	18730	18730	0
141	20231122	175100	1047252060	18730	18730	18730	18730	0
142	20231122	175000	1047252060	18730	18730	18730	18730	0
143	20231122	174900	1047252060	18730	18730	18730	18730	0
144	20231122	174800	1047252060	18730	18730	18730	18730	0
145	20231122	174700	1047252060	18730	18730	18730	18730	0
146	20231122	174600	1047252060	18730	18730	18730	18730	0
147	20231122	174500	1047252060	18730	18730	18730	18730	0
148	20231122	174400	1047252060	18730	18730	18730	18730	0
149	20231122	174300	1047252060	18730	18730	18730	18730	0
150	20231122	174200	1047252060	18730	18730	18730	18730	0
151	20231122	174100	1047252060	18730	18730	18730	18730	0
152	20231122	174000	1047252060	18730	18730	18730	18730	3161
153	20231122	173900	1047252060	18730	18730	18730	18730	0
154	20231122	173800	1047252060	18730	18730	18730	18730	0
155	20231122	173700	1047252060	18730	18730	18730	18730	0
156	20231122	173600	1047252060	18730	18730	18730	18730	0
157	20231122	173500	1047252060	18730	18730	18730	18730	0
158	20231122	173400	1047252060	18730	18730	18730	18730	0
159	20231122	173300	1047252060	18730	18730	18730	18730	0
160	20231122	173200	1047252060	18730	18730	18730	18730	0
161	20231122	173100	1047252060	18730	18730	18730	18730	0
162	20231122	173000	1047252060	18730	18730	18730	18730	0
163	20231122	172900	1047252060	18730	18730	18730	18730	0
164	20231122	172800	1047252060	18730	18730	18730	18730	0
165	20231122	172700	1047252060	18730	18730	18730	18730	0
166	20231122	172600	1047252060	18730	18730	18730	18730	0
167	20231122	172500	1047252060	18730	18730	18730	18730	0
168	20231122	172400	1047252060	18730	18730	18730	18730	0
169	20231122	172300	1047252060	18730	18730	18730	18730	0
170	20231122	172200	1047252060	18730	18730	18730	18730	0
171	20231122	172100	1047252060	18730	18730	18730	18730	0
172	20231122	172000	1047252060	18730	18730	18730	18730	0
173	20231122	171900	1047252060	18730	18730	18730	18730	0
174	20231122	171800	1047252060	18730	18730	18730	18730	0
175	20231122	171700	1047252060	18730	18730	18730	18730	0
176	20231122	171600	1047252060	18730	18730	18730	18730	0
177	20231122	171500	1047252060	18730	18730	18730	18730	0
178	20231122	171400	1047252060	18730	18730	18730	18730	0
179	20231122	171300	1047252060	18730	18730	18730	18730	0
180	20231122	171200	1047252060	18730	18730	18730	18730	0
181	20231122	171100	1047252060	18730	18730	18730	18730	0
182	20231122	171000	1047252060	18730	18730	18730	18730	3161
183	20231122	170900	1047252060	18730	18730	18730	18730	0
184	20231122	170800	1047252060	18730	18730	18730	18730	0
185	20231122	170700	1047252060	18730	18730	18730	18730	0
186	20231122	170600	1047252060	18730	18730	18730	18730	0
187	20231122	170500	1047252060	18730	18730	18730	18730	0
188	20231122	170400	1047252060	18730	18730	18730	18730	0
189	20231122	170300	1047252060	18730	18730	18730	18730	0
190	20231122	170200	1047252060	18730	18730	18730	18730	0
191	20231122	170100	1047252060	18730	18730	18730	18730	0
192	20231122	170000	1047252060	18730	18730	18730	18730	0
193	20231122	165900	1047252060	18730	18730	18730	18730	0
194	20231122	165800	1047252060	18730	18730	18730	18730	0
195	20231122	165700	1047252060	18730	18730	18730	18730	0
196	20231122	165600	1047252060	18730	18730	18730	18730	0
197	20231122	165500	1047252060	18730	18730	18730	18730	0
198	20231122	165400	1047252060	18730	18730	18730	18730	0
199	20231122	165300	1047252060	18730	18730	18730	18730	0
200	20231122	165200	1047252060	18730	18730	18730	18730	0
201	20231122	165100	1047252060	18730	18730	18730	18730	0
202	20231122	165000	1047252060	18730	18730	18730	18730	0
203	20231122	164900	1047252060	18730	18730	18730	18730	0
204	20231122	164800	1047252060	18730	18730	18730	18730	0
205	20231122	164700	1047252060	18730	18730	18730	18730	0
206	20231122	164600	1047252060	18730	18730	18730	18730	0
207	20231122	164500	1047252060	18730	18730	18730	18730	0
208	20231122	164400	1047252060	18730	18730	18730	18730	0
209	20231122	164300	1047252060	18730	18730	18730	18730	0
210	20231122	164200	1047252060	18730	18730	18730	18730	0
211	20231122	164100	1047252060	18730	18730	18730	18730	0
212	20231122	164000	1047252060	18730	18730	18730	18730	3161
213	20231122	163900	1047252060	18730	18730	18730	18730	0
214	20231122	163800	1047252060	18730	18730	18730	18730	0
215	20231122	163700	1047252060	18730	18730	18730	18730	0
216	20231122	163600	1047252060	18730	18730	18730	18730	0
217	20231122	163500	1047252060	18730	18730	18730	18730	0
218	20231122	163400	1047252060	18730	18730	18730	18730	0
219	20231122	163300	1047252060	18730	18730	18730	18730	0
220	20231122	163200	1047252060	18730	18730	18730	18730	0
221	20231122	163100	1047252060	18730	18730	18730	18730	0
222	20231122	163000	1047252060	18730	18730	18730	18730	0
223	20231122	162900	1047252060	18730	18730	18730	18730	0
224	20231122	162800	1047252060	18730	18730	18730	18730	0
225	20231122	162700	1047252060	18730	18730	18730	18730	0
226	20231122	162600	1047252060	18730	18730	18730	18730	0
227	20231122	162500	1047252060	18730	18730	18730	18730	0
228	20231122	162400	1047252060	18730	18730	18730	18730	0
229	20231122	162300	1047252060	18730	18730	18730	18730	0
230	20231122	162200	1047252060	18730	18730	18730	18730	0
231	20231122	162100	1047252060	18730	18730	18730	18730	0
232	20231122	162000	1047252060	18730	18730	18730	18730	0
233	20231122	161900	1047252060	18730	18730	18730	18730	0
234	20231122	161800	1047252060	18730	18730	18730	18730	0
235	20231122	161700	1047252060	18730	18730	18730	18730	0
236	20231122	161600	1047252060	18730	18730	18730	18730	0
237	20231122	161500	1047252060	18730	18730	18730	18730	0
238	20231122	161400	1047252060	18730	18730	18730	18730	0
239	20231122	161300	1047252060	18730	18730	18730	18730	0
240	20231122	161200	1047252060	18730	18730	18730	18730	0
241	20231122	161100	1047252060	18730	18730	18730	18730	0
242	20231122	161000	1047252060	18730	18730	18730	18730	3161
243	20231122	160900	1047252060	18730	18730	18730	18730	0
244	20231122	160800	1047252060	18730	18730	18730	18730	0
245	20231122	160700	1047252060	18730	18730	18730	18730	0
246	20231122	160600	1047252060	18730	18730	18730	18730	0
247	20231122	160500	1047252060	18730	18730	18730	18730	0
248	20231122	160400	1047252060	18730	18730	18730	18730	0
249	20231122	160300	1047252060	18730	18730	18730	18730	0
250	20231122	160200	1047252060	18730	18730	18730	18730	0
251	20231122	160100	1047252060	18730	18730	18730	18730	0
252	20231122	160000	1047252060	18730	18730	18730	18730	0
253	20231122	155900	1047252060	18730	18730	18730	18730	0
254	20231122	155800	1047252060	18730	18730	18730	18730	0
255	20231122	155700	1047252060	18730	18730	18730	18730	0
256	20231122	155600	1047252060	18730	18730	18730	18730	0
257	20231122	155500	1047252060	18730	18730	18730	18730	0
258	20231122	155400	1047252060	18730	18730	18730	18730	0
259	20231122	155300	1047252060	18730	18730	18730	18730	0
260	20231122	155200	1047252060	18730	18730	18730	18730	0
261	20231122	155100	1047252060	18730	18730	18730	18730	0
262	20231122	155000	1047252060	18730	18730	18730	18730	0
263	20231122	154900	1047252060	18730	18730	18730	18730	0
264	20231122	154800	1047252060	18730	18730	18730	18730	0
265	20231122	154700	1047252060	18730	18730	18730	18730	0
266	20231122	154600	1047252060	18730	18730	18730	18730	0
267	20231122	154500	1047252060	18730	18730	18730	18730	0
268	20231122	154400	1047252060	18730	18730	18730	18730	0
269	20231122	154300	1047252060	18730	18730	18730	18730	0
270	20231122	154200	1047252060	18730	18730	18730	18730	0
271	20231122	154100	1047252060	18730	18730	18730	18730	0
272	20231122	154000	1047252060	18730	18730	18730	18730	3161
273	20231122	153900	1047252060	18730	18730	18730	18730	0
274	20231122	153800	1047252060	18730	18730	18730	18730	0
275	20231122	153700	1047252060	18730	18730	18730	18730	0
276	20231122	153600	1047252060	18730	18730	18730	18730	0
277	20231122	153500	1047252060	18730	18730	18730	18730	0
278	20231122	153400	1047252060	18730	18730	18730	18730	0
279	20231122	153300	1047252060	18730	18730	18730	18730	0
280	20231122	153200	1047252060	18730	18730	18730	18730	0
281	20231122	153100	1047252060	18730	18730	18730	18730	0
282	20231122	153000	1047252060	18730	18730	18730	18730	3161
283	20231122	152900	988046530	18750	18750	18750	18750	0
284	20231122	152800	988046530	18750	18750	18750	18750	0
285	20231122	152700	988046530	18750	18750	18750	18750	0
286	20231122	152600	988046530	18750	18750	18750	18750	0
287	20231122	152500	988046530	18750	18750	18750	18750	0
288	20231122	152400	988046530	18750	18750	18750	18750	0
289	20231122	152300	988046530	18750	18750	18750	18750	0
290	20231122	152200	988046530	18750	18750	18750	18750	0
291	20231122	152100	988046530	18750	18750	18750	18750	0
292	20231122	152000	988046530	18750	18750	18750	18750	0
293	20231122	151900	988046530	18750	18860	18860	18750	3529
294	20231122	151800	921658950	18840	18890	18890	18840	750
295	20231122	151700	907513210	18880	18880	18890	18880	402
296	20231122	151600	899923070	18880	18870	18890	18870	137
297	20231122	151500	897336600	18880	18880	18890	18880	320
298	20231122	151400	891294680	18880	18880	18890	18870	29
299	20231122	151300	890746910	18880	18880	18880	18880	40
300	20231122	151200	889991710	18870	18870	18880	18870	310
301	20231122	151100	884141000	18880	18880	18890	18880	123
302	20231122	151000	881818700	18890	18890	18890	18890	73
303	20231122	150900	880439730	18900	18890	18900	18890	30
304	20231122	150800	879872740	18890	18900	18900	18890	35
305	20231122	150700	879211540	18890	18900	18900	18890	22
306	20231122	150600	878795950	18870	18880	18890	18870	650
307	20231122	150500	866529440	18870	18870	18870	18860	479
308	20231122	150400	857492820	18870	18870	18870	18870	1
309	20231122	150300	857473950	18870	18870	18880	18860	71
310	20231122	150200	856134310	18870	18870	18870	18860	157
311	20231122	150100	853172420	18870	18880	18890	18860	148
312	20231122	150000	850377370	18870	18890	18890	18870	47
313	20231122	145900	849490320	18890	18860	18890	18850	700
314	20231122	145800	836284340	18870	18870	18870	18870	65
315	20231122	145700	835057790	18870	18870	18880	18870	344
316	20231122	145600	828566500	18870	18900	18910	18870	2075
317	20231122	145500	789382620	18900	18900	18900	18900	18
318	20231122	145400	789042420	18910	18910	18910	18900	16
319	20231122	145300	788739910	18910	18920	18920	18900	99
320	20231122	145200	786868710	18920	18920	18920	18920	35
321	20231122	145100	786206510	18920	18910	18920	18910	8
322	20231122	145000	786055220	18910	18910	18910	18910	45
323	20231122	144900	785204270	18920	18920	18920	18920	13
324	20231122	144800	784958310	18920	18920	18920	18920	34
325	20231122	144700	784315030	18910	18910	18910	18900	78
326	20231122	144600	782840180	18920	18920	18920	18920	0
327	20231122	144500	782840180	18920	18910	18920	18910	42
328	20231122	144400	782045930	18900	18900	18900	18900	51
329	20231122	144300	781082030	18890	18890	18890	18890	14
330	20231122	144200	780817570	18890	18930	18930	18890	351
331	20231122	144100	774184600	18940	18930	18940	18930	36
332	20231122	144000	773502780	18930	18930	18930	18930	0
333	20231122	143900	773502780	18930	18940	18940	18930	70
334	20231122	143800	772177130	18940	18940	18940	18940	20
335	20231122	143700	771798330	18940	18930	18940	18930	15
336	20231122	143600	771514250	18940	18940	18940	18940	5
337	20231122	143500	771419550	18950	18940	18950	18940	51
338	20231122	143400	770453210	18940	18940	18940	18940	15
339	20231122	143300	770169110	18900	18900	18900	18900	20
340	20231122	143200	769791110	18910	18950	18950	18910	269
341	20231122	143100	764703140	18950	18950	18950	18940	51
342	20231122	143000	763736840	18950	18950	18950	18950	85
343	20231122	142900	762126090	18940	18940	18940	18940	0
344	20231122	142800	762126090	18940	18950	18950	18940	79
345	20231122	142700	760629210	18940	18950	18950	18940	501
346	20231122	142600	751140260	18940	18950	18950	18940	329
347	20231122	142500	744906640	18950	18960	18960	18950	310
348	20231122	142400	739032040	18950	18940	18950	18940	130
349	20231122	142300	736568840	18950	18960	18960	18940	304
350	20231122	142200	730807280	18960	18960	18960	18960	14
351	20231122	142100	730541840	18940	18950	18950	18940	42
352	20231122	142000	729745960	18940	18960	18960	18940	379
353	20231122	141900	722563960	18960	18950	18960	18950	142
354	20231122	141800	719872410	18950	18950	18950	18940	40
355	20231122	141700	719114420	18940	18940	18940	18940	50
356	20231122	141600	718167420	18950	18960	18960	18950	54
357	20231122	141500	717143770	18950	18950	18950	18940	97
358	20231122	141400	715305740	18950	18950	18950	18950	90
359	20231122	141300	713600240	18950	18950	18950	18950	637
360	20231122	141200	701529090	18950	18950	18950	18950	73
361	20231122	141100	700145740	18950	18940	18950	18940	46
362	20231122	141000	699274140	18950	18950	18950	18950	101
363	20231122	140900	697360190	18950	18940	18950	18940	41
364	20231122	140800	696583300	18940	18940	18940	18940	1
365	20231122	140700	696564360	18940	18950	18950	18940	45
366	20231122	140600	695711720	18940	18940	18940	18940	55
367	20231122	140500	694670020	18940	18940	18940	18940	13
368	20231122	140400	694423800	18910	18910	18910	18910	0
369	20231122	140300	694423800	18910	18940	18950	18910	1001
370	20231122	140200	675477200	18940	18940	18940	18940	11
371	20231122	140100	675268860	18950	18950	18960	18950	669
372	20231122	140000	662589950	18950	18950	18950	18950	69
373	20231122	135900	661282400	18950	18940	18950	18940	60
374	20231122	135800	660145540	18950	18940	18950	18940	515
375	20231122	135700	650386430	18940	18940	18940	18940	0
376	20231122	135600	650386430	18940	18950	18950	18940	63
377	20231122	135500	649192880	18950	18950	18950	18950	4
378	20231122	135400	649117080	18950	18940	18950	18940	62
379	20231122	135300	647942280	18950	18950	18950	18950	1
380	20231122	135200	647923330	18950	18940	18950	18940	34
381	20231122	135100	647279130	18940	18950	18950	18940	3
382	20231122	135000	647222290	18930	18930	18930	18930	7
383	20231122	134900	647089780	18920	18920	18920	18920	10
384	20231122	134800	646900580	18920	18920	18920	18910	334
385	20231122	134700	640584070	18910	18930	18930	18910	237
386	20231122	134600	636102100	18920	18920	18920	18910	23
387	20231122	134500	635667060	18920	18910	18920	18910	31
388	20231122	134400	635080840	18920	18920	18920	18910	483
389	20231122	134300	625946730	18930	18930	18940	18930	35
390	20231122	134200	625284170	18920	18920	18920	18920	31
391	20231122	134100	624697650	18920	18930	18930	18920	35
392	20231122	134000	624035110	18920	18930	18930	18920	69
393	20231122	133900	622729070	18930	18930	18930	18930	37
394	20231122	133800	622028660	18930	18920	18930	18920	17
395	20231122	133700	621707010	18920	18910	18920	18910	85
396	20231122	133600	620099360	18910	18910	18910	18900	11
397	20231122	133500	619891360	18890	18890	18890	18890	1
398	20231122	133400	619872470	18890	18890	18890	18890	180
399	20231122	133300	616472270	18890	18890	18890	18890	39
400	20231122	133200	615735560	18890	18910	18910	18880	1199
401	20231122	133100	593082340	18910	18910	18910	18910	13
402	20231122	133000	592836510	18900	18910	18910	18900	102
403	20231122	132900	590908690	18900	18930	18940	18900	420
404	20231122	132800	582964680	18940	18930	18940	18930	14
405	20231122	132700	582699650	18930	18930	18930	18930	0
406	20231122	132600	582699650	18930	18930	18930	18930	1
407	20231122	132500	582680720	18910	18910	18910	18910	0
408	20231122	132400	582680720	18910	18930	18930	18910	54
409	20231122	132300	581658910	18920	18920	18920	18920	4
410	20231122	132200	581583230	18920	18910	18920	18910	41
411	20231122	132100	580807840	18920	18920	18920	18920	1
412	20231122	132000	580788920	18910	18910	18910	18910	3
413	20231122	131900	580732190	18890	18940	18940	18890	1271
414	20231122	131800	556710670	18950	18950	18950	18950	1
415	20231122	131700	556691720	18940	18940	18940	18940	0
416	20231122	131600	556691720	18940	18940	18940	18930	61
417	20231122	131500	555536580	18940	18940	18940	18940	32
418	20231122	131400	554930500	18940	18940	18940	18940	11
419	20231122	131300	554722160	18950	18940	18950	18940	25
420	20231122	131200	554248650	18930	18940	18940	18930	101
421	20231122	131100	552336710	18940	18940	18940	18940	34
422	20231122	131000	551692750	18940	18940	18940	18940	30
423	20231122	130900	551124550	18940	18940	18940	18940	11
424	20231122	130800	550916210	18940	18940	18940	18940	29
425	20231122	130700	550366950	18940	18940	18940	18940	9
426	20231122	130600	550196490	18940	18940	18940	18940	1
427	20231122	130500	550177550	18940	18950	18950	18940	72
428	20231122	130400	548813300	18950	18950	18950	18950	51
429	20231122	130300	547846850	18940	18940	18940	18940	29
430	20231122	130200	547297590	18940	18940	18940	18940	6
431	20231122	130100	547183950	18940	18940	18940	18940	15
432	20231122	130000	546899850	18940	18950	18950	18940	5
433	20231122	125900	546805130	18950	18950	18950	18940	46
434	20231122	125800	545933560	18940	18940	18940	18940	22
435	20231122	125700	545516880	18940	18940	18940	18940	0
436	20231122	125600	545516880	18940	18950	18950	18940	41
437	20231122	125500	544740010	18940	18950	18950	18940	25
438	20231122	125400	544266470	18950	18940	18950	18940	67
439	20231122	125300	542996830	18940	18940	18940	18940	4
440	20231122	125200	542921070	18940	18960	18960	18940	38
441	20231122	125100	542200680	18960	18950	18960	18950	150
442	20231122	125000	539357060	18940	18940	18940	18940	15
443	20231122	124900	539072960	18940	18940	18940	18940	0
444	20231122	124800	539072960	18940	18950	18950	18940	81
445	20231122	124700	537538160	18950	18950	18950	18950	106
446	20231122	124600	535529460	18950	18950	18950	18950	35
447	20231122	124500	534866210	18940	18940	18940	18940	0
448	20231122	124400	534866210	18940	18950	18950	18940	21
449	20231122	124300	534468450	18920	18940	18940	18920	45
450	20231122	124200	533616980	18950	18940	18950	18940	50
451	20231122	124100	532669610	18950	18940	18950	18940	35
452	20231122	124000	532006500	18940	18940	18940	18940	0
453	20231122	123900	532006500	18940	18950	18950	18940	81
454	20231122	123800	530471650	18950	18950	18950	18940	52
455	20231122	123700	529486620	18950	18940	18950	18940	40
456	20231122	123600	528728640	18930	18930	18930	18930	5
457	20231122	123500	528633990	18940	18930	18940	18930	13
458	20231122	123400	528387870	18920	18910	18920	18910	16
459	20231122	123300	528085210	18890	18890	18890	18890	100
460	20231122	123200	526196210	18890	18880	18890	18880	927
461	20231122	123100	508694310	18890	18940	18950	18890	1896
462	20231122	123000	472849470	18940	18940	18940	18940	6
463	20231122	122900	472735830	18950	18940	18950	18940	47
464	20231122	122800	471845310	18940	18950	18950	18930	69
465	20231122	122700	470538490	18950	18940	18950	18940	62
466	20231122	122600	469363680	18940	18940	18950	18940	14
467	20231122	122500	469098480	18940	18940	18940	18940	6
468	20231122	122400	468984840	18940	18940	18940	18940	6
469	20231122	122300	468871200	18920	18920	18920	18920	0
470	20231122	122200	468871200	18920	18940	18950	18920	120
471	20231122	122100	466599470	18940	18940	18940	18940	19
472	20231122	122000	466239610	18950	18940	18950	18940	46
473	20231122	121900	465368120	18930	18940	18940	18930	37
474	20231122	121800	464667510	18950	18940	18960	18940	48
475	20231122	121700	463757910	18950	18960	18960	18950	240
476	20231122	121600	459207900	18960	18960	18960	18950	406
477	20231122	121500	451513580	18960	18970	18970	18960	7
478	20231122	121400	451380850	18970	18950	18970	18950	16
479	20231122	121300	451077480	18960	18970	18970	18960	50
480	20231122	121200	450129460	18970	18950	18970	18950	46
481	20231122	121100	449257010	18950	18960	18960	18950	90
482	20231122	121000	447551180	18950	18950	18950	18950	5
483	20231122	120900	447456430	18960	18970	18970	18960	39
484	20231122	120800	446716770	18960	18950	18960	18950	40
485	20231122	120700	445958420	18950	18940	18950	18940	147
486	20231122	120600	443172820	18940	18940	18940	18940	5
487	20231122	120500	443078120	18940	18950	18950	18940	33
488	20231122	120400	442452950	18950	18940	18950	18940	6
489	20231122	120300	442339300	18940	18950	18950	18940	224
490	20231122	120200	438096480	18960	18960	18960	18950	27
491	20231122	120100	437584610	18960	18970	18970	18960	415
492	20231122	120000	429716100	18970	18990	18990	18970	259
493	20231122	115900	424802790	18980	18970	18980	18970	36
494	20231122	115800	424119560	18970	18970	18970	18970	59
495	20231122	115700	423000330	18980	18970	18980	18970	89
496	20231122	115600	421311650	18980	18980	18980	18970	39
497	20231122	115500	420571480	18980	18980	18980	18980	1
498	20231122	115400	420552500	18970	18980	18980	18970	177
499	20231122	115300	417194220	18990	18990	18990	18990	0
500	20231122	115200	417194220	18990	19000	19000	18990	36
501	20231122	115100	416510250	19000	19000	19000	19000	0
502	20231122	115000	416510250	19000	18980	19000	18980	92
503	20231122	114900	414763340	18970	18980	18980	18970	264
504	20231122	114800	409755120	18980	18980	18980	18980	34
505	20231122	114700	409109800	18980	18980	18990	18980	26
506	20231122	114600	408616310	18980	18970	18980	18970	91
507	20231122	114500	406889700	18970	18980	18980	18970	52
508	20231122	114400	405903040	18980	18970	18980	18970	82
509	20231122	114300	404347170	18980	18980	18980	18980	19
510	20231122	114200	403986550	18990	18980	18990	18980	79
511	20231122	114100	402486770	18980	18980	18980	18980	10
512	20231122	114000	402296970	18980	18980	18980	18980	25
513	20231122	113900	401822470	18980	18980	18980	18980	37
514	20231122	113800	401120210	18980	18980	18980	18980	0
515	20231122	113700	401120210	18980	18980	18980	18980	85
516	20231122	113600	399506910	18970	18970	18970	18970	63
517	20231122	113500	398311800	18980	18970	18980	18970	136
518	20231122	113400	395731540	18980	18980	18980	18980	0
519	20231122	113300	395731540	18980	18980	18980	18980	83
520	20231122	113200	394156200	18980	18980	18980	18980	0
521	20231122	113100	394156200	18980	18970	18980	18970	57
522	20231122	113000	393074370	18980	18980	18980	18980	1
523	20231122	112900	393055390	18980	18970	18980	18970	34
524	20231122	112800	392410100	18970	18980	18980	18970	4
525	20231122	112700	392334190	18980	18970	18980	18970	37
526	20231122	112600	391631950	18980	18980	18980	18980	0
527	20231122	112500	391631950	18980	18980	18980	18980	34
528	20231122	112400	390986630	18960	18960	18960	18960	0
529	20231122	112300	390986630	18960	18990	18990	18960	643
530	20231122	112200	378784510	18990	19000	19000	18990	170
531	20231122	112100	375555880	18990	19000	19000	18990	125
532	20231122	112000	373181630	19000	19000	19000	19000	38
533	20231122	111900	372459630	19000	19000	19000	19000	8
534	20231122	111800	372307630	19000	19000	19000	19000	83
535	20231122	111700	370730630	19000	19000	19000	19000	0
536	20231122	111600	370730630	19000	19000	19000	19000	33
537	20231122	111500	370103630	19000	19000	19000	19000	102
538	20231122	111400	368165630	19000	19000	19000	18990	266
539	20231122	111300	363113790	19000	19000	19000	19000	123
540	20231122	111200	360776790	19000	19000	19000	19000	33
541	20231122	111100	360149790	19000	19000	19000	19000	0
542	20231122	111000	360149790	19000	19000	19000	19000	70
543	20231122	110900	358819790	19000	19000	19000	19000	65
544	20231122	110800	357584790	19000	19000	19000	19000	1
545	20231122	110700	357565790	19000	19000	19000	19000	314
546	20231122	110600	351599790	19000	19000	19000	19000	2
547	20231122	110500	351561790	19000	18990	19000	18990	48
548	20231122	110400	350649910	19000	19000	19000	19000	0
549	20231122	110300	350649910	19000	19000	19000	19000	35
550	20231122	110200	349984910	19000	19000	19000	19000	0
551	20231122	110100	349984910	19000	19000	19000	18990	38
552	20231122	110000	349262930	19000	19000	19000	19000	0
553	20231122	105900	349262930	19000	18990	19000	18990	78
554	20231122	105800	347780950	19000	19000	19000	19000	24
555	20231122	105700	347324950	19000	19000	19000	19000	54
556	20231122	105600	346298950	19000	19000	19010	19000	402
557	20231122	105500	338660600	18890	18900	18900	18890	150
558	20231122	105400	335825660	18900	19000	19000	18900	647
559	20231122	105300	323579060	19000	18950	19000	18950	301
560	20231122	105200	317861370	18920	18920	18920	18920	0
561	20231122	105100	317861370	18920	18920	18920	18920	0
562	20231122	105000	317861370	18920	18920	18920	18920	21
563	20231122	104900	317464050	18880	18890	18890	18880	142
564	20231122	104800	314782330	18880	19000	19000	18880	2037
565	20231122	104700	276278160	19000	19010	19010	19000	37
566	20231122	104600	275575110	19000	19010	19010	19000	67
567	20231122	104500	274302010	19010	19010	19010	19010	0
568	20231122	104400	274302010	19010	19010	19010	19010	57
569	20231122	104300	273218440	19020	19020	19020	19020	5
570	20231122	104200	273123340	19020	19020	19020	19020	37
571	20231122	104100	272419600	19020	19030	19030	19020	11
572	20231122	104000	272210330	19030	19030	19030	19030	34
573	20231122	103900	271563310	19020	19020	19020	19010	94
574	20231122	103800	269775450	19020	19030	19030	19020	18
575	20231122	103700	269433060	19020	19020	19020	19020	46
576	20231122	103600	268558140	19020	19030	19030	19020	27
577	20231122	103500	268044370	19030	19040	19050	19030	599
578	20231122	103400	256639450	19040	19040	19040	19040	0
579	20231122	103300	256639450	19040	19010	19040	19010	352
580	20231122	103200	249944760	19010	19010	19010	19010	0
581	20231122	103100	249944760	19010	19010	19010	19010	33
582	20231122	103000	249317430	19000	19000	19000	19000	104
583	20231122	102900	247341430	19000	18960	19000	18960	374
584	20231122	102800	240237030	18940	18940	18940	18940	0
585	20231122	102700	240237030	18940	18940	18940	18940	8
586	20231122	102600	240085510	18950	18950	18950	18950	16
587	20231122	102500	239782310	18960	18960	18960	18880	1206
588	20231122	102400	216987060	18960	18960	18960	18960	25
589	20231122	102300	216513060	18970	18970	18970	18940	210
590	20231122	102200	212533140	18970	18970	18970	18970	54
591	20231122	102100	211508760	18960	18960	18960	18960	15
592	20231122	102000	211224360	18980	18990	18990	18970	102
593	20231122	101900	209288510	18990	19000	19000	18990	30
594	20231122	101800	208718800	18990	18990	19000	18990	122
595	20231122	101700	206401190	19000	19000	19000	19000	0
596	20231122	101600	206401190	19000	19000	19000	19000	35
597	20231122	101500	205736190	19000	19000	19000	19000	119
598	20231122	101400	203475190	19000	19000	19000	19000	0
599	20231122	101300	203475190	19000	18970	19000	18970	28
600	20231122	101200	202943470	18970	18990	19000	18970	87
601	20231122	101100	201291450	19000	19030	19030	19000	111
602	20231122	101000	199181090	19050	19050	19050	19050	0
603	20231122	100900	199181090	19050	19060	19060	19050	411
604	20231122	100800	191347450	19060	19050	19060	19050	56
605	20231122	100700	190280580	19050	19060	19070	19050	54
606	20231122	100600	189251010	19070	19070	19070	19070	34
607	20231122	100500	188602630	19080	19080	19080	19080	37
608	20231122	100400	187896670	19090	19090	19090	19090	1
609	20231122	100300	187877580	19090	19090	19100	19090	44
610	20231122	100200	187037260	19090	19090	19090	19090	0
611	20231122	100100	187037260	19090	19100	19100	19090	38
612	20231122	100000	186311480	19100	19100	19100	19100	1
613	20231122	095900	186292380	19100	19100	19100	19100	71
614	20231122	095800	184936280	19100	19100	19100	19100	1
615	20231122	095700	184917180	19100	19080	19100	19070	69
616	20231122	095600	183601190	19070	19070	19070	19070	3
617	20231122	095500	183543980	19070	19100	19100	19070	81
618	20231122	095400	181999010	19100	19100	19100	19100	0
619	20231122	095300	181999010	19100	19030	19100	19000	1052
620	20231122	095200	161977400	19000	19030	19030	19000	47
621	20231122	095100	161083350	19030	19000	19030	19000	185
622	20231122	095000	157564390	19030	19040	19050	19030	35
623	20231122	094900	156897970	19020	19010	19020	19010	2
624	20231122	094800	156859940	19020	18990	19020	18990	29
625	20231122	094700	156308780	18990	18990	18990	18990	1
626	20231122	094600	156289790	18940	18950	19020	18930	43
627	20231122	094500	155475210	18930	18930	18930	18930	0
628	20231122	094400	155475210	18930	19060	19060	18930	10
629	20231122	094300	155285780	18900	19110	19110	18900	321
630	20231122	094200	149197100	19110	19110	19110	19110	2
631	20231122	094100	149158880	19120	18990	19120	18990	584
632	20231122	094000	138056010	18970	18980	18980	18970	3
633	20231122	093900	137999090	18990	18990	18990	18980	8
634	20231122	093800	137847200	18990	19000	19000	18980	58
635	20231122	093700	136745690	19010	19000	19020	19000	39
636	20231122	093600	136004310	19010	19010	19010	19000	3
637	20231122	093500	135947290	19020	19020	19030	19020	36
638	20231122	093400	135262550	19020	19020	19020	19020	1
639	20231122	093300	135243530	19020	19030	19040	19020	73
640	20231122	093200	133854650	19020	19000	19030	19000	64
641	20231122	093100	132638360	19030	19070	19070	19030	208
642	20231122	093000	128674750	19070	19120	19120	19070	97
643	20231122	092900	126823010	19120	19130	19130	19080	15
644	20231122	092800	126536200	19130	19130	19130	19130	144
645	20231122	092700	123781480	19130	19140	19140	19130	11
646	20231122	092600	123570950	19140	19050	19140	19040	242
647	20231122	092500	118947590	19050	19040	19050	19040	9
648	20231122	092400	118776150	19040	19030	19040	19030	12
649	20231122	092300	118547780	19030	19040	19040	19030	62
650	20231122	092200	117367710	19050	19100	19100	19050	50
651	20231122	092100	116415150	19090	19090	19090	19090	19
652	20231122	092000	116052440	19120	19120	19120	19120	1
653	20231122	091900	116033320	19140	19030	19140	19030	47
654	20231122	091800	115138800	19020	19010	19020	19000	277
655	20231122	091700	109872910	19010	19010	19010	18900	121
656	20231122	091600	107579300	18900	18910	18910	18900	150
657	20231122	091500	104743920	18900	18900	18910	18900	239
658	20231122	091400	100226720	18900	19020	19020	18900	336
659	20231122	091300	93866230	19010	19000	19010	18950	13
660	20231122	091200	93619200	19000	19000	19000	19000	2
661	20231122	091100	93581200	19000	19000	19010	19000	40
662	20231122	091000	92820840	19000	19020	19020	19000	63
663	20231122	090900	91623240	19020	19020	19020	19020	3
664	20231122	090800	91566180	19010	19030	19030	19010	46
665	20231122	090700	90691690	19030	19030	19030	19030	12
666	20231122	090600	90463330	18910	19040	19040	18910	13
667	20231122	090500	90217200	19050	18910	19050	18910	6
668	20231122	090400	90103600	18900	18970	19050	18900	924
669	20231122	090300	72595380	18900	19070	19070	18900	797
670	20231122	090200	57504440	18960	18970	19070	18960	1497
671	20231122	090100	29106720	18970	19140	19140	18970	264
672	20231122	090000	24098190	19140	19000	19140	18960	1262