KissMeData/216080/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203700	824211690	18470	18470	18470	18470	643
3	20231106	203600	824211690	18470	18470	18470	18470	0
4	20231106	203500	824211690	18470	18470	18470	18470	0
5	20231106	203400	824211690	18470	18470	18470	18470	0
6	20231106	203300	824211690	18470	18470	18470	18470	0
7	20231106	203200	824211690	18470	18470	18470	18470	0
8	20231106	203100	824211690	18470	18470	18470	18470	0
9	20231106	203000	824211690	18470	18470	18470	18470	0
10	20231106	202900	824211690	18470	18470	18470	18470	0
11	20231106	202800	824211690	18470	18470	18470	18470	0
12	20231106	202700	824211690	18470	18470	18470	18470	0
13	20231106	202600	824211690	18470	18470	18470	18470	0
14	20231106	202500	824211690	18470	18470	18470	18470	0
15	20231106	202400	824211690	18470	18470	18470	18470	0
16	20231106	202300	824211690	18470	18470	18470	18470	0
17	20231106	202200	824211690	18470	18470	18470	18470	0
18	20231106	202100	824211690	18470	18470	18470	18470	0
19	20231106	202000	824211690	18470	18470	18470	18470	0
20	20231106	201900	824211690	18470	18470	18470	18470	0
21	20231106	201800	824211690	18470	18470	18470	18470	0
22	20231106	201700	824211690	18470	18470	18470	18470	0
23	20231106	201600	824211690	18470	18470	18470	18470	0
24	20231106	201500	824211690	18470	18470	18470	18470	0
25	20231106	201400	824211690	18470	18470	18470	18470	0
26	20231106	201300	824211690	18470	18470	18470	18470	0
27	20231106	201200	824211690	18470	18470	18470	18470	0
28	20231106	201100	824211690	18470	18470	18470	18470	0
29	20231106	201000	824211690	18470	18470	18470	18470	0
30	20231106	200900	824211690	18470	18470	18470	18470	0
31	20231106	200800	824211690	18470	18470	18470	18470	0
32	20231106	200700	824211690	18470	18470	18470	18470	643
33	20231106	200600	824211690	18470	18470	18470	18470	0
34	20231106	200500	824211690	18470	18470	18470	18470	0
35	20231106	200400	824211690	18470	18470	18470	18470	0
36	20231106	200300	824211690	18470	18470	18470	18470	0
37	20231106	200200	824211690	18470	18470	18470	18470	0
38	20231106	200100	824211690	18470	18470	18470	18470	0
39	20231106	200000	824211690	18470	18470	18470	18470	0
40	20231106	195900	824211690	18470	18470	18470	18470	0
41	20231106	195800	824211690	18470	18470	18470	18470	0
42	20231106	195700	824211690	18470	18470	18470	18470	0
43	20231106	195600	824211690	18470	18470	18470	18470	0
44	20231106	195500	824211690	18470	18470	18470	18470	0
45	20231106	195400	824211690	18470	18470	18470	18470	0
46	20231106	195300	824211690	18470	18470	18470	18470	0
47	20231106	195200	824211690	18470	18470	18470	18470	0
48	20231106	195100	824211690	18470	18470	18470	18470	0
49	20231106	195000	824211690	18470	18470	18470	18470	0
50	20231106	194900	824211690	18470	18470	18470	18470	0
51	20231106	194800	824211690	18470	18470	18470	18470	0
52	20231106	194700	824211690	18470	18470	18470	18470	0
53	20231106	194600	824211690	18470	18470	18470	18470	0
54	20231106	194500	824211690	18470	18470	18470	18470	0
55	20231106	194400	824211690	18470	18470	18470	18470	0
56	20231106	194300	824211690	18470	18470	18470	18470	0
57	20231106	194200	824211690	18470	18470	18470	18470	0
58	20231106	194100	824211690	18470	18470	18470	18470	0
59	20231106	194000	824211690	18470	18470	18470	18470	0
60	20231106	193900	824211690	18470	18470	18470	18470	0
61	20231106	193800	824211690	18470	18470	18470	18470	0
62	20231106	193700	824211690	18470	18470	18470	18470	643
63	20231106	193600	824211690	18470	18470	18470	18470	0
64	20231106	193500	824211690	18470	18470	18470	18470	0
65	20231106	193400	824211690	18470	18470	18470	18470	0
66	20231106	193300	824211690	18470	18470	18470	18470	0
67	20231106	193200	824211690	18470	18470	18470	18470	0
68	20231106	193100	824211690	18470	18470	18470	18470	0
69	20231106	193000	824211690	18470	18470	18470	18470	0
70	20231106	192900	824211690	18470	18470	18470	18470	0
71	20231106	192800	824211690	18470	18470	18470	18470	0
72	20231106	192700	824211690	18470	18470	18470	18470	0
73	20231106	192600	824211690	18470	18470	18470	18470	0
74	20231106	192500	824211690	18470	18470	18470	18470	0
75	20231106	192400	824211690	18470	18470	18470	18470	0
76	20231106	192300	824211690	18470	18470	18470	18470	0
77	20231106	192200	824211690	18470	18470	18470	18470	0
78	20231106	192100	824211690	18470	18470	18470	18470	0
79	20231106	192000	824211690	18470	18470	18470	18470	0
80	20231106	191900	824211690	18470	18470	18470	18470	0
81	20231106	191800	824211690	18470	18470	18470	18470	0
82	20231106	191700	824211690	18470	18470	18470	18470	0
83	20231106	191600	824211690	18470	18470	18470	18470	0
84	20231106	191500	824211690	18470	18470	18470	18470	0
85	20231106	191400	824211690	18470	18470	18470	18470	0
86	20231106	191300	824211690	18470	18470	18470	18470	0
87	20231106	191200	824211690	18470	18470	18470	18470	0
88	20231106	191100	824211690	18470	18470	18470	18470	0
89	20231106	191000	824211690	18470	18470	18470	18470	0
90	20231106	190900	824211690	18470	18470	18470	18470	0
91	20231106	190800	824211690	18470	18470	18470	18470	0
92	20231106	190700	824211690	18470	18470	18470	18470	643
93	20231106	190600	824211690	18470	18470	18470	18470	0
94	20231106	190500	824211690	18470	18470	18470	18470	0
95	20231106	190400	824211690	18470	18470	18470	18470	0
96	20231106	190300	824211690	18470	18470	18470	18470	0
97	20231106	190200	824211690	18470	18470	18470	18470	0
98	20231106	190100	824211690	18470	18470	18470	18470	0
99	20231106	190000	824211690	18470	18470	18470	18470	0
100	20231106	185900	824211690	18470	18470	18470	18470	0
101	20231106	185800	824211690	18470	18470	18470	18470	0
102	20231106	185700	824211690	18470	18470	18470	18470	0
103	20231106	185600	824211690	18470	18470	18470	18470	0
104	20231106	185500	824211690	18470	18470	18470	18470	0
105	20231106	185400	824211690	18470	18470	18470	18470	0
106	20231106	185300	824211690	18470	18470	18470	18470	0
107	20231106	185200	824211690	18470	18470	18470	18470	0
108	20231106	185100	824211690	18470	18470	18470	18470	0
109	20231106	185000	824211690	18470	18470	18470	18470	0
110	20231106	184900	824211690	18470	18470	18470	18470	0
111	20231106	184800	824211690	18470	18470	18470	18470	0
112	20231106	184700	824211690	18470	18470	18470	18470	0
113	20231106	184600	824211690	18470	18470	18470	18470	0
114	20231106	184500	824211690	18470	18470	18470	18470	0
115	20231106	184400	824211690	18470	18470	18470	18470	0
116	20231106	184300	824211690	18470	18470	18470	18470	0
117	20231106	184200	824211690	18470	18470	18470	18470	0
118	20231106	184100	824211690	18470	18470	18470	18470	0
119	20231106	184000	824211690	18470	18470	18470	18470	0
120	20231106	183900	824211690	18470	18470	18470	18470	0
121	20231106	183800	824211690	18470	18470	18470	18470	0
122	20231106	183700	824211690	18470	18470	18470	18470	643
123	20231106	183600	824211690	18470	18470	18470	18470	0
124	20231106	183500	824211690	18470	18470	18470	18470	0
125	20231106	183400	824211690	18470	18470	18470	18470	0
126	20231106	183300	824211690	18470	18470	18470	18470	0
127	20231106	183200	824211690	18470	18470	18470	18470	0
128	20231106	183100	824211690	18470	18470	18470	18470	0
129	20231106	183000	824211690	18470	18470	18470	18470	0
130	20231106	182900	824211690	18470	18470	18470	18470	0
131	20231106	182800	824211690	18470	18470	18470	18470	0
132	20231106	182700	824211690	18470	18470	18470	18470	0
133	20231106	182600	824211690	18470	18470	18470	18470	0
134	20231106	182500	824211690	18470	18470	18470	18470	0
135	20231106	182400	824211690	18470	18470	18470	18470	0
136	20231106	182300	824211690	18470	18470	18470	18470	0
137	20231106	182200	824211690	18470	18470	18470	18470	0
138	20231106	182100	824211690	18470	18470	18470	18470	0
139	20231106	182000	824211690	18470	18470	18470	18470	0
140	20231106	181900	824211690	18470	18470	18470	18470	0
141	20231106	181800	824211690	18470	18470	18470	18470	0
142	20231106	181700	824211690	18470	18470	18470	18470	0
143	20231106	181600	824211690	18470	18470	18470	18470	0
144	20231106	181500	824211690	18470	18470	18470	18470	0
145	20231106	181400	824211690	18470	18470	18470	18470	0
146	20231106	181300	824211690	18470	18470	18470	18470	0
147	20231106	181200	824211690	18470	18470	18470	18470	0
148	20231106	181100	824211690	18470	18470	18470	18470	0
149	20231106	181000	824211690	18470	18470	18470	18470	0
150	20231106	180900	824211690	18470	18470	18470	18470	0
151	20231106	180800	824211690	18470	18470	18470	18470	0
152	20231106	180700	824211690	18470	18470	18470	18470	643
153	20231106	180600	824211690	18470	18470	18470	18470	0
154	20231106	180500	824211690	18470	18470	18470	18470	0
155	20231106	180400	824211690	18470	18470	18470	18470	0
156	20231106	180300	824211690	18470	18470	18470	18470	0
157	20231106	180200	824211690	18470	18470	18470	18470	0
158	20231106	180100	824211690	18470	18470	18470	18470	0
159	20231106	180000	824211690	18470	18470	18470	18470	0
160	20231106	175900	824211690	18470	18470	18470	18470	0
161	20231106	175800	824211690	18470	18470	18470	18470	0
162	20231106	175700	824211690	18470	18470	18470	18470	0
163	20231106	175600	824211690	18470	18470	18470	18470	0
164	20231106	175500	824211690	18470	18470	18470	18470	0
165	20231106	175400	824211690	18470	18470	18470	18470	0
166	20231106	175300	824211690	18470	18470	18470	18470	0
167	20231106	175200	824211690	18470	18470	18470	18470	0
168	20231106	175100	824211690	18470	18470	18470	18470	0
169	20231106	175000	824211690	18470	18470	18470	18470	0
170	20231106	174900	824211690	18470	18470	18470	18470	0
171	20231106	174800	824211690	18470	18470	18470	18470	0
172	20231106	174700	824211690	18470	18470	18470	18470	0
173	20231106	174600	824211690	18470	18470	18470	18470	0
174	20231106	174500	824211690	18470	18470	18470	18470	0
175	20231106	174400	824211690	18470	18470	18470	18470	0
176	20231106	174300	824211690	18470	18470	18470	18470	0
177	20231106	174200	824211690	18470	18470	18470	18470	0
178	20231106	174100	824211690	18470	18470	18470	18470	0
179	20231106	174000	824211690	18470	18470	18470	18470	0
180	20231106	173900	824211690	18470	18470	18470	18470	0
181	20231106	173800	824211690	18470	18470	18470	18470	0
182	20231106	173700	824211690	18470	18470	18470	18470	643
183	20231106	173600	824211690	18470	18470	18470	18470	0
184	20231106	173500	824211690	18470	18470	18470	18470	0
185	20231106	173400	824211690	18470	18470	18470	18470	0
186	20231106	173300	824211690	18470	18470	18470	18470	0
187	20231106	173200	824211690	18470	18470	18470	18470	0
188	20231106	173100	824211690	18470	18470	18470	18470	0
189	20231106	173000	824211690	18470	18470	18470	18470	0
190	20231106	172900	824211690	18470	18470	18470	18470	0
191	20231106	172800	824211690	18470	18470	18470	18470	0
192	20231106	172700	824211690	18470	18470	18470	18470	0
193	20231106	172600	824211690	18470	18470	18470	18470	0
194	20231106	172500	824211690	18470	18470	18470	18470	0
195	20231106	172400	824211690	18470	18470	18470	18470	0
196	20231106	172300	824211690	18470	18470	18470	18470	0
197	20231106	172200	824211690	18470	18470	18470	18470	0
198	20231106	172100	824211690	18470	18470	18470	18470	0
199	20231106	172000	824211690	18470	18470	18470	18470	0
200	20231106	171900	824211690	18470	18470	18470	18470	0
201	20231106	171800	824211690	18470	18470	18470	18470	0
202	20231106	171700	824211690	18470	18470	18470	18470	0
203	20231106	171600	824211690	18470	18470	18470	18470	0
204	20231106	171500	824211690	18470	18470	18470	18470	0
205	20231106	171400	824211690	18470	18470	18470	18470	0
206	20231106	171300	824211690	18470	18470	18470	18470	0
207	20231106	171200	824211690	18470	18470	18470	18470	0
208	20231106	171100	824211690	18470	18470	18470	18470	0
209	20231106	171000	824211690	18470	18470	18470	18470	0
210	20231106	170900	824211690	18470	18470	18470	18470	0
211	20231106	170800	824211690	18470	18470	18470	18470	0
212	20231106	170700	824211690	18470	18470	18470	18470	643
213	20231106	170600	824211690	18470	18470	18470	18470	0
214	20231106	170500	824211690	18470	18470	18470	18470	0
215	20231106	170400	824211690	18470	18470	18470	18470	0
216	20231106	170300	824211690	18470	18470	18470	18470	0
217	20231106	170200	824211690	18470	18470	18470	18470	0
218	20231106	170100	824211690	18470	18470	18470	18470	0
219	20231106	170000	824211690	18470	18470	18470	18470	0
220	20231106	165900	824211690	18470	18470	18470	18470	0
221	20231106	165800	824211690	18470	18470	18470	18470	0
222	20231106	165700	824211690	18470	18470	18470	18470	0
223	20231106	165600	824211690	18470	18470	18470	18470	0
224	20231106	165500	824211690	18470	18470	18470	18470	0
225	20231106	165400	824211690	18470	18470	18470	18470	0
226	20231106	165300	824211690	18470	18470	18470	18470	0
227	20231106	165200	824211690	18470	18470	18470	18470	0
228	20231106	165100	824211690	18470	18470	18470	18470	0
229	20231106	165000	824211690	18470	18470	18470	18470	0
230	20231106	164900	824211690	18470	18470	18470	18470	0
231	20231106	164800	824211690	18470	18470	18470	18470	0
232	20231106	164700	824211690	18470	18470	18470	18470	0
233	20231106	164600	824211690	18470	18470	18470	18470	0
234	20231106	164500	824211690	18470	18470	18470	18470	0
235	20231106	164400	824211690	18470	18470	18470	18470	0
236	20231106	164300	824211690	18470	18470	18470	18470	0
237	20231106	164200	824211690	18470	18470	18470	18470	0
238	20231106	164100	824211690	18470	18470	18470	18470	0
239	20231106	164000	824211690	18470	18470	18470	18470	0
240	20231106	163900	824211690	18470	18470	18470	18470	0
241	20231106	163800	824211690	18470	18470	18470	18470	0
242	20231106	163700	824211690	18470	18470	18470	18470	643
243	20231106	163600	824211690	18470	18470	18470	18470	0
244	20231106	163500	824211690	18470	18470	18470	18470	0
245	20231106	163400	824211690	18470	18470	18470	18470	0
246	20231106	163300	824211690	18470	18470	18470	18470	0
247	20231106	163200	824211690	18470	18470	18470	18470	0
248	20231106	163100	824211690	18470	18470	18470	18470	0
249	20231106	163000	824211690	18470	18470	18470	18470	0
250	20231106	162900	824211690	18470	18470	18470	18470	0
251	20231106	162800	824211690	18470	18470	18470	18470	0
252	20231106	162700	824211690	18470	18470	18470	18470	0
253	20231106	162600	824211690	18470	18470	18470	18470	0
254	20231106	162500	824211690	18470	18470	18470	18470	0
255	20231106	162400	824211690	18470	18470	18470	18470	0
256	20231106	162300	824211690	18470	18470	18470	18470	0
257	20231106	162200	824211690	18470	18470	18470	18470	0
258	20231106	162100	824211690	18470	18470	18470	18470	0
259	20231106	162000	824211690	18470	18470	18470	18470	0
260	20231106	161900	824211690	18470	18470	18470	18470	0
261	20231106	161800	824211690	18470	18470	18470	18470	0
262	20231106	161700	824211690	18470	18470	18470	18470	0
263	20231106	161600	824211690	18470	18470	18470	18470	0
264	20231106	161500	824211690	18470	18470	18470	18470	0
265	20231106	161400	824211690	18470	18470	18470	18470	0
266	20231106	161300	824211690	18470	18470	18470	18470	0
267	20231106	161200	824211690	18470	18470	18470	18470	0
268	20231106	161100	824211690	18470	18470	18470	18470	0
269	20231106	161000	824211690	18470	18470	18470	18470	0
270	20231106	160900	824211690	18470	18470	18470	18470	0
271	20231106	160800	824211690	18470	18470	18470	18470	0
272	20231106	160700	824211690	18470	18470	18470	18470	643
273	20231106	160600	824211690	18470	18470	18470	18470	0
274	20231106	160500	824211690	18470	18470	18470	18470	0
275	20231106	160400	824211690	18470	18470	18470	18470	0
276	20231106	160300	824211690	18470	18470	18470	18470	0
277	20231106	160200	824211690	18470	18470	18470	18470	0
278	20231106	160100	824211690	18470	18470	18470	18470	0
279	20231106	160000	824211690	18470	18470	18470	18470	0
280	20231106	155900	824211690	18470	18470	18470	18470	0
281	20231106	155800	824211690	18470	18470	18470	18470	0
282	20231106	155700	824211690	18470	18470	18470	18470	0
283	20231106	155600	824211690	18470	18470	18470	18470	0
284	20231106	155500	824211690	18470	18470	18470	18470	0
285	20231106	155400	824211690	18470	18470	18470	18470	0
286	20231106	155300	824211690	18470	18470	18470	18470	0
287	20231106	155200	824211690	18470	18470	18470	18470	0
288	20231106	155100	824211690	18470	18470	18470	18470	0
289	20231106	155000	824211690	18470	18470	18470	18470	0
290	20231106	154900	824211690	18470	18470	18470	18470	0
291	20231106	154800	824211690	18470	18470	18470	18470	0
292	20231106	154700	824211690	18470	18470	18470	18470	0
293	20231106	154600	824211690	18470	18470	18470	18470	0
294	20231106	154500	824211690	18470	18470	18470	18470	0
295	20231106	154400	824211690	18470	18470	18470	18470	0
296	20231106	154300	824211690	18470	18470	18470	18470	0
297	20231106	154200	824211690	18470	18470	18470	18470	0
298	20231106	154100	824211690	18470	18470	18470	18470	0
299	20231106	154000	824211690	18470	18470	18470	18470	0
300	20231106	153900	824211690	18470	18470	18470	18470	0
301	20231106	153800	824211690	18470	18470	18470	18470	0
302	20231106	153700	824211690	18470	18470	18470	18470	643
303	20231106	153600	824211690	18470	18470	18470	18470	0
304	20231106	153500	824211690	18470	18470	18470	18470	0
305	20231106	153400	824211690	18470	18470	18470	18470	0
306	20231106	153300	824211690	18470	18470	18470	18470	0
307	20231106	153200	824211690	18470	18470	18470	18470	0
308	20231106	153100	824211690	18470	18470	18470	18470	0
309	20231106	153000	824211690	18470	18470	18470	18470	643
310	20231106	152900	812335480	18390	18390	18390	18390	0
311	20231106	152800	812335480	18390	18390	18390	18390	0
312	20231106	152700	812335480	18390	18390	18390	18390	0
313	20231106	152600	812335480	18390	18390	18390	18390	0
314	20231106	152500	812335480	18390	18390	18390	18390	0
315	20231106	152400	812335480	18390	18390	18390	18390	0
316	20231106	152300	812335480	18390	18390	18390	18390	0
317	20231106	152200	812335480	18390	18390	18390	18390	0
318	20231106	152100	812335480	18390	18390	18390	18390	0
319	20231106	152000	812335480	18390	18390	18390	18390	0
320	20231106	151900	812335480	18390	18390	18390	18390	119
321	20231106	151800	810147070	18390	18390	18390	18390	11
322	20231106	151700	809944780	18410	18410	18410	18410	514
323	20231106	151600	800482040	18410	18410	18410	18410	25
324	20231106	151500	800021790	18390	18390	18420	18390	276
325	20231106	151400	794940210	18410	18410	18410	18410	93
326	20231106	151300	793228080	18390	18390	18390	18390	182
327	20231106	151200	789881100	18390	18390	18390	18390	14
328	20231106	151100	789623640	18390	18390	18390	18390	18
329	20231106	151000	789292620	18390	18390	18390	18390	455
330	20231106	150900	780925170	18390	18390	18390	18390	0
331	20231106	150800	780925170	18390	18390	18390	18390	0
332	20231106	150700	780925170	18390	18390	18390	18390	31
333	20231106	150600	780355080	18420	18420	18420	18420	0
334	20231106	150500	780355080	18420	18420	18420	18420	0
335	20231106	150400	780355080	18420	18420	18420	18420	0
336	20231106	150300	780355080	18420	18420	18420	18420	23
337	20231106	150200	779931420	18420	18420	18420	18420	0
338	20231106	150100	779931420	18420	18420	18420	18420	10
339	20231106	150000	779747220	18420	18420	18420	18420	0
340	20231106	145900	779747220	18420	18420	18420	18420	1
341	20231106	145800	779728800	18420	18420	18420	18420	6
342	20231106	145700	779618280	18420	18420	18420	18420	7
343	20231106	145600	779489340	18420	18420	18420	18420	8
344	20231106	145500	779341980	18390	18390	18390	18390	0
345	20231106	145400	779341980	18390	18390	18390	18390	57
346	20231106	145300	778293750	18390	18390	18390	18390	0
347	20231106	145200	778293750	18390	18410	18410	18390	403
348	20231106	145100	770874690	18410	18410	18410	18410	0
349	20231106	145000	770874690	18410	18410	18410	18410	1
350	20231106	144900	770856280	18440	18430	18440	18430	48
351	20231106	144800	769971240	18430	18430	18430	18430	7
352	20231106	144700	769842230	18430	18410	18430	18410	58
353	20231106	144600	768773940	18410	18410	18410	18410	108
354	20231106	144500	766785660	18410	18410	18410	18410	0
355	20231106	144400	766785660	18410	18410	18410	18410	6
356	20231106	144300	766675200	18410	18410	18410	18410	8
357	20231106	144200	766527920	18420	18420	18420	18420	2
358	20231106	144100	766491080	18420	18420	18420	18420	0
359	20231106	144000	766491080	18420	18430	18430	18420	194
360	20231106	143900	762915710	18430	18430	18430	18430	0
361	20231106	143800	762915710	18430	18430	18430	18430	10
362	20231106	143700	762731410	18440	18440	18440	18440	0
363	20231106	143600	762731410	18440	18440	18440	18440	66
364	20231106	143500	761514370	18450	18430	18450	18430	107
365	20231106	143400	759542220	18450	18440	18450	18440	500
366	20231106	143300	750318230	18430	18420	18430	18420	214
367	20231106	143200	746374310	18410	18410	18410	18410	53
368	20231106	143100	745398580	18410	18410	18410	18410	0
369	20231106	143000	745398580	18410	18410	18410	18410	0
370	20231106	142900	745398580	18410	18410	18410	18410	6
371	20231106	142800	745288120	18390	18390	18390	18390	0
372	20231106	142700	745288120	18390	18390	18390	18390	0
373	20231106	142600	745288120	18390	18390	18390	18390	0
374	20231106	142500	745288120	18390	18390	18390	18390	1
375	20231106	142400	745269730	18380	18380	18380	18380	50
376	20231106	142300	744350730	18430	18430	18430	18430	0
377	20231106	142200	744350730	18430	18430	18430	18430	19
378	20231106	142100	744000560	18430	18430	18430	18430	49
379	20231106	142000	743097490	18450	18400	18450	18400	469
380	20231106	141900	734450760	18420	18420	18420	18420	0
381	20231106	141800	734450760	18420	18420	18430	18420	105
382	20231106	141700	732515680	18400	18390	18400	18390	60
383	20231106	141600	731411780	18390	18390	18390	18390	80
384	20231106	141500	729940580	18380	18380	18380	18380	3
385	20231106	141400	729885440	18380	18380	18380	18380	0
386	20231106	141300	729885440	18380	18380	18380	18380	0
387	20231106	141200	729885440	18380	18380	18380	18380	140
388	20231106	141100	727312240	18380	18380	18380	18380	100
389	20231106	141000	725474240	18380	18380	18380	18380	3
390	20231106	140900	725419100	18380	18380	18380	18380	57
391	20231106	140800	724371440	18380	18380	18380	18380	0
392	20231106	140700	724371440	18380	18380	18380	18380	393
393	20231106	140600	717148100	18380	18380	18380	18380	176
394	20231106	140500	713913220	18380	18380	18380	18380	0
395	20231106	140400	713913220	18380	18380	18380	18380	0
396	20231106	140300	713913220	18380	18380	18380	18380	200
397	20231106	140200	710237220	18340	18340	18340	18340	0
398	20231106	140100	710237220	18340	18340	18340	18340	0
399	20231106	140000	710237220	18340	18340	18340	18340	0
400	20231106	135900	710237220	18340	18340	18340	18340	0
401	20231106	135800	710237220	18340	18340	18340	18340	70
402	20231106	135700	708953420	18340	18340	18340	18340	76
403	20231106	135600	707559580	18340	18340	18340	18340	200
404	20231106	135500	703891580	18340	18340	18340	18340	0
405	20231106	135400	703891580	18340	18340	18340	18340	0
406	20231106	135300	703891580	18340	18340	18340	18340	0
407	20231106	135200	703891580	18340	18380	18380	18340	53
408	20231106	135100	702919440	18340	18350	18350	18340	500
409	20231106	135000	693747560	18350	18350	18350	18350	0
410	20231106	134900	693747560	18350	18350	18350	18350	209
411	20231106	134800	689912410	18350	18350	18350	18350	4
412	20231106	134700	689839010	18350	18350	18350	18350	306
413	20231106	134600	684223910	18380	18380	18380	18380	2
414	20231106	134500	684187150	18350	18350	18350	18350	50
415	20231106	134400	683269650	18350	18350	18350	18350	0
416	20231106	134300	683269650	18350	18350	18350	18350	2
417	20231106	134200	683232950	18380	18380	18380	18380	10
418	20231106	134100	683049150	18380	18380	18380	18380	0
419	20231106	134000	683049150	18380	18380	18380	18380	268
420	20231106	133900	678123310	18380	18380	18380	18380	240
421	20231106	133800	673712110	18380	18380	18380	18380	288
422	20231106	133700	668418670	18350	18350	18350	18350	100
423	20231106	133600	666583670	18350	18350	18350	18350	0
424	20231106	133500	666583670	18350	18350	18350	18350	0
425	20231106	133400	666583670	18350	18350	18350	18350	1
426	20231106	133300	666565320	18350	18350	18350	18350	0
427	20231106	133200	666565320	18350	18350	18350	18350	0
428	20231106	133100	666565320	18350	18350	18350	18350	0
429	20231106	133000	666565320	18350	18350	18350	18350	0
430	20231106	132900	666565320	18350	18350	18350	18350	0
431	20231106	132800	666565320	18350	18350	18350	18350	0
432	20231106	132700	666565320	18350	18350	18350	18350	0
433	20231106	132600	666565320	18350	18350	18350	18350	30
434	20231106	132500	666014820	18360	18360	18360	18360	16
435	20231106	132400	665721060	18360	18360	18360	18360	9
436	20231106	132300	665555820	18370	18380	18380	18370	303
437	20231106	132200	659986980	18380	18380	18380	18380	11
438	20231106	132100	659784800	18370	18370	18370	18370	1
439	20231106	132000	659766430	18450	18450	18450	18450	0
440	20231106	131900	659766430	18450	18450	18450	18450	0
441	20231106	131800	659766430	18450	18450	18450	18450	0
442	20231106	131700	659766430	18450	18450	18450	18450	0
443	20231106	131600	659766430	18450	18450	18450	18450	1
444	20231106	131500	659747980	18370	18370	18370	18370	32
445	20231106	131400	659160140	18370	18370	18370	18370	1
446	20231106	131300	659141770	18450	18450	18450	18450	2
447	20231106	131200	659104870	18450	18450	18450	18450	10
448	20231106	131100	658920370	18450	18450	18450	18450	0
449	20231106	131000	658920370	18450	18450	18450	18450	15
450	20231106	130900	658643620	18450	18450	18450	18450	0
451	20231106	130800	658643620	18450	18450	18450	18450	0
452	20231106	130700	658643620	18450	18450	18450	18450	193
453	20231106	130600	655082770	18450	18450	18450	18450	20
454	20231106	130500	654713770	18450	18450	18450	18450	10
455	20231106	130400	654529270	18450	18450	18450	18450	0
456	20231106	130300	654529270	18450	18450	18450	18450	0
457	20231106	130200	654529270	18450	18450	18450	18450	0
458	20231106	130100	654529270	18450	18450	18450	18450	0
459	20231106	130000	654529270	18450	18450	18450	18450	0
460	20231106	125900	654529270	18450	18450	18450	18450	0
461	20231106	125800	654529270	18450	18450	18450	18450	1
462	20231106	125700	654510820	18450	18450	18450	18450	56
463	20231106	125600	653477620	18450	18450	18450	18450	2
464	20231106	125500	653440720	18450	18450	18450	18450	0
465	20231106	125400	653440720	18450	18450	18450	18450	0
466	20231106	125300	653440720	18450	18450	18450	18450	0
467	20231106	125200	653440720	18450	18450	18450	18450	0
468	20231106	125100	653440720	18450	18450	18450	18450	65
469	20231106	125000	652241470	18450	18450	18450	18450	3
470	20231106	124900	652186120	18450	18450	18450	18450	10
471	20231106	124800	652001620	18460	18460	18460	18460	0
472	20231106	124700	652001620	18460	18460	18460	18460	8
473	20231106	124600	651853940	18460	18460	18460	18460	10
474	20231106	124500	651669340	18480	18480	18480	18480	3
475	20231106	124400	651613900	18480	18470	18480	18470	33
476	20231106	124300	651004090	18360	18420	18420	18360	4
477	20231106	124200	650930590	18480	18480	18480	18480	4
478	20231106	124100	650856670	18480	18440	18480	18440	257
479	20231106	124000	646107550	18490	18440	18490	18440	27
480	20231106	123900	645608520	18440	18440	18440	18440	19
481	20231106	123800	645258160	18490	18490	18490	18480	11
482	20231106	123700	645054830	18490	18440	18490	18440	747
483	20231106	123600	631255640	18450	18360	18450	18360	469
484	20231106	123500	622630480	18350	18350	18350	18350	294
485	20231106	123400	617235580	18340	18340	18340	18340	22
486	20231106	123300	616832100	18340	18310	18340	18310	141
487	20231106	123200	614246970	18300	18300	18300	18300	0
488	20231106	123100	614246970	18300	18270	18300	18270	773
489	20231106	123000	600112280	18260	18260	18260	18260	51
490	20231106	122900	599181020	18240	18240	18240	18240	11
491	20231106	122800	598980380	18200	18200	18200	18200	0
492	20231106	122700	598980380	18200	18200	18200	18200	0
493	20231106	122600	598980380	18200	18160	18200	18160	5723
494	20231106	122500	494887370	18160	18160	18160	18160	110
495	20231106	122400	492889770	18160	18160	18160	18160	1
496	20231106	122300	492871610	18170	18170	18170	18170	0
497	20231106	122200	492871610	18170	18170	18170	18170	0
498	20231106	122100	492871610	18170	18080	18170	18060	452
499	20231106	122000	484683760	18080	18080	18080	18080	0
500	20231106	121900	484683760	18080	18080	18080	18080	50
501	20231106	121800	483779760	18170	18170	18170	18170	0
502	20231106	121700	483779760	18170	18120	18170	18120	21
503	20231106	121600	483398340	18080	18080	18080	18080	0
504	20231106	121500	483398340	18080	18080	18080	18080	8
505	20231106	121400	483253700	18080	18080	18080	18080	81
506	20231106	121300	481789220	18070	18070	18070	18070	0
507	20231106	121200	481789220	18070	18070	18070	18070	0
508	20231106	121100	481789220	18070	18070	18070	18070	0
509	20231106	121000	481789220	18070	18070	18070	18070	0
510	20231106	120900	481789220	18070	18070	18070	18070	0
511	20231106	120800	481789220	18070	18100	18100	18070	400
512	20231106	120700	474558970	18100	18170	18170	18100	308
513	20231106	120600	468978280	18130	18130	18130	18130	24
514	20231106	120500	468543160	18130	18130	18130	18130	2
515	20231106	120400	468506900	18120	18120	18120	18120	0
516	20231106	120300	468506900	18120	18120	18120	18120	0
517	20231106	120200	468506900	18120	18120	18120	18120	10
518	20231106	120100	468325700	18120	18120	18120	18120	0
519	20231106	120000	468325700	18120	18120	18120	18120	44
520	20231106	115900	467528420	18180	18170	18180	18170	75
521	20231106	115800	466165220	18180	18180	18180	18180	0
522	20231106	115700	466165220	18180	18180	18180	18180	0
523	20231106	115600	466165220	18180	18180	18180	18180	0
524	20231106	115500	466165220	18180	18180	18180	18180	0
525	20231106	115400	466165220	18180	18180	18180	18180	0
526	20231106	115300	466165220	18180	18180	18180	18180	0
527	20231106	115200	466165220	18180	18180	18180	18180	0
528	20231106	115100	466165220	18180	18180	18180	18180	120
529	20231106	115000	463983620	18190	18190	18190	18190	0
530	20231106	114900	463983620	18190	18190	18190	18190	0
531	20231106	114800	463983620	18190	18190	18190	18190	0
532	20231106	114700	463983620	18190	18190	18190	18190	0
533	20231106	114600	463983620	18190	18190	18190	18190	0
534	20231106	114500	463983620	18190	18190	18190	18190	0
535	20231106	114400	463983620	18190	18190	18190	18190	0
536	20231106	114300	463983620	18190	18190	18190	18190	0
537	20231106	114200	463983620	18190	18190	18190	18190	0
538	20231106	114100	463983620	18190	18150	18200	18150	1277
539	20231106	114000	440785620	18140	18130	18140	18130	49
540	20231106	113900	439896810	18130	18130	18130	18130	12
541	20231106	113800	439679250	18130	18130	18130	18130	0
542	20231106	113700	439679250	18130	18110	18130	18110	20
543	20231106	113600	439316850	18100	18100	18100	18100	0
544	20231106	113500	439316850	18100	18100	18100	18100	0
545	20231106	113400	439316850	18100	18100	18100	18100	0
546	20231106	113300	439316850	18100	18100	18100	18100	40
547	20231106	113200	438592850	18100	18120	18120	18100	60
548	20231106	113100	437506590	18120	18120	18120	18120	23
549	20231106	113000	437089830	18140	18120	18140	18120	120
550	20231106	112900	434913230	18150	18150	18150	18150	0
551	20231106	112800	434913230	18150	18150	18150	18150	0
552	20231106	112700	434913230	18150	18150	18150	18150	0
553	20231106	112600	434913230	18150	18150	18150	18150	21
554	20231106	112500	434532080	18150	18150	18150	18150	25
555	20231106	112400	434078330	18150	18150	18150	18150	2
556	20231106	112300	434042030	18160	18160	18160	18160	0
557	20231106	112200	434042030	18160	18160	18160	18160	346
558	20231106	112100	427758670	18160	18160	18160	18160	1
559	20231106	112000	427740510	18160	18160	18160	18160	0
560	20231106	111900	427740510	18160	18160	18160	18160	0
561	20231106	111800	427740510	18160	18160	18160	18160	0
562	20231106	111700	427740510	18160	18160	18160	18160	0
563	20231106	111600	427740510	18160	18160	18160	18160	344
564	20231106	111500	421493470	18160	18160	18160	18160	11
565	20231106	111400	421293710	18180	18180	18180	18180	94
566	20231106	111300	419584790	18180	18180	18180	18180	221
567	20231106	111200	415567010	18180	18180	18180	18180	11
568	20231106	111100	415367030	18180	18180	18180	18180	174
569	20231106	111000	412203710	18180	18180	18180	18180	0
570	20231106	110900	412203710	18180	18200	18200	18180	1039
571	20231106	110800	393299700	18200	18200	18200	18200	1
572	20231106	110700	393281500	18200	18200	18200	18200	0
573	20231106	110600	393281500	18200	18230	18230	18200	150
574	20231106	110500	390549100	18230	18230	18230	18230	0
575	20231106	110400	390549100	18230	18230	18230	18230	180
576	20231106	110300	387267700	18230	18230	18230	18230	0
577	20231106	110200	387267700	18230	18270	18270	18230	66
578	20231106	110100	386063440	18270	18270	18270	18270	0
579	20231106	110000	386063440	18270	18270	18270	18270	0
580	20231106	105900	386063440	18270	18270	18270	18270	13
581	20231106	105800	385825930	18280	18280	18280	18280	1
582	20231106	105700	385807650	18220	18220	18220	18220	0
583	20231106	105600	385807650	18220	18220	18220	18220	10
584	20231106	105500	385625450	18180	18180	18180	18180	0
585	20231106	105400	385625450	18180	18280	18280	18180	51
586	20231106	105300	384694370	18280	18280	18280	18280	17
587	20231106	105200	384383610	18270	18250	18270	18250	511
588	20231106	105100	375050920	18250	18250	18250	18250	0
589	20231106	105000	375050920	18250	18250	18250	18250	50
590	20231106	104900	374138420	18240	18220	18240	18220	319
591	20231106	104800	368325210	18220	18220	18220	18220	23
592	20231106	104700	367906150	18220	18220	18220	18220	14
593	20231106	104600	367651070	18230	18220	18230	18220	265
594	20231106	104500	362821270	18220	18220	18220	18220	0
595	20231106	104400	362821270	18220	18220	18220	18220	50
596	20231106	104300	361910270	18180	18180	18180	18180	16
597	20231106	104200	361619390	18180	18180	18180	18180	0
598	20231106	104100	361619390	18180	18180	18180	18180	0
599	20231106	104000	361619390	18180	18180	18180	18180	0
600	20231106	103900	361619390	18180	18180	18180	18180	0
601	20231106	103800	361619390	18180	18180	18180	18180	0
602	20231106	103700	361619390	18180	18180	18180	18180	0
603	20231106	103600	361619390	18180	18220	18220	18180	72
604	20231106	103500	360309210	18220	18190	18220	18190	296
605	20231106	103400	354922680	18190	18150	18190	18150	719
606	20231106	103300	341861430	18150	18140	18150	18140	468
607	20231106	103200	333370310	18050	18050	18050	18050	0
608	20231106	103100	333370310	18050	18050	18050	18050	0
609	20231106	103000	333370310	18050	18050	18050	18050	0
610	20231106	102900	333370310	18050	18050	18050	18050	10
611	20231106	102800	333189810	18150	18150	18150	18150	0
612	20231106	102700	333189810	18150	18150	18150	18150	150
613	20231106	102600	330467310	18150	18150	18150	18150	210
614	20231106	102500	326655810	18050	18050	18050	18050	0
615	20231106	102400	326655810	18050	18050	18050	18050	20
616	20231106	102300	326294810	18060	18060	18060	18060	10
617	20231106	102200	326114210	18060	18060	18060	18060	0
618	20231106	102100	326114210	18060	18060	18060	18050	73
619	20231106	102000	324795970	18060	18060	18060	18060	41
620	20231106	101900	324055510	18060	18060	18060	18050	105
621	20231106	101800	322160070	18160	18160	18160	18160	0
622	20231106	101700	322160070	18160	18160	18160	18160	0
623	20231106	101600	322160070	18160	18160	18160	18160	0
624	20231106	101500	322160070	18160	18100	18160	18100	943
625	20231106	101400	305071600	18100	18100	18100	18100	1
626	20231106	101300	305053500	18050	18050	18050	18050	0
627	20231106	101200	305053500	18050	18040	18050	18040	61
628	20231106	101100	303952560	18020	18020	18020	18020	0
629	20231106	101000	303952560	18020	18020	18020	18020	1
630	20231106	100900	303934540	18020	18020	18020	18020	111
631	20231106	100800	301934320	18100	18100	18100	18100	2
632	20231106	100700	301898120	18100	18100	18100	18100	0
633	20231106	100600	301898120	18100	18100	18100	18100	1
634	20231106	100500	301880020	18020	18020	18020	18020	0
635	20231106	100400	301880020	18020	18020	18020	18020	1
636	20231106	100300	301862000	18010	18020	18020	18010	114
637	20231106	100200	299808730	18010	18010	18010	18010	0
638	20231106	100100	299808730	18010	18010	18010	18010	0
639	20231106	100000	299808730	18010	18110	18110	18010	21
640	20231106	095900	299430420	18100	18100	18100	18100	0
641	20231106	095800	299430420	18100	18110	18110	18100	501
642	20231106	095700	290362310	18010	18010	18010	18010	0
643	20231106	095600	290362310	18010	18010	18010	18010	449
644	20231106	095500	282275820	18110	18000	18110	18000	1419
645	20231106	095400	256722630	18000	18000	18000	18000	0
646	20231106	095300	256722630	18000	18000	18000	18000	25
647	20231106	095200	256272630	18000	18000	18000	18000	100
648	20231106	095100	254472630	18010	18010	18010	18010	0
649	20231106	095000	254472630	18010	18010	18010	18010	5
650	20231106	094900	254382580	18010	18000	18010	18000	50
651	20231106	094800	253482300	18010	18010	18010	18010	0
652	20231106	094700	253482300	18010	17940	18010	17940	1135
653	20231106	094600	233113330	17940	17940	17940	17940	0
654	20231106	094500	233113330	17940	18010	18010	17940	77
655	20231106	094400	231728980	18010	18010	18010	18010	364
656	20231106	094300	225173340	18010	18010	18010	18010	1
657	20231106	094200	225155330	18010	18010	18010	18010	101
658	20231106	094100	223336320	18010	18010	18010	18010	1
659	20231106	094000	223318310	18010	18120	18130	18010	6
660	20231106	093900	223209800	18100	18100	18100	18100	11
661	20231106	093800	223010700	18100	18100	18100	18100	0
662	20231106	093700	223010700	18100	18100	18100	18080	31
663	20231106	093600	222449700	18000	18000	18120	18000	7
664	20231106	093500	222323580	18000	18130	18130	18000	16
665	20231106	093400	222034280	18140	18000	18140	17880	1004
666	20231106	093300	203961980	18160	18010	18160	18000	158
667	20231106	093200	201117030	18000	17880	18000	17880	756
668	20231106	093100	187534330	17880	17990	17990	17880	123
669	20231106	093000	185321670	17880	17880	17880	17880	1
670	20231106	092900	185303790	17880	17970	17970	17880	207
671	20231106	092800	181602130	18010	18150	18150	18010	13
672	20231106	092700	181366600	17980	17950	18170	17950	888
673	20231106	092600	165387650	17850	17850	17850	17850	1
674	20231106	092500	165369800	17850	17860	17960	17850	299
675	20231106	092400	160029270	17850	17960	17960	17850	10
676	20231106	092300	159850380	17860	17860	17860	17850	31
677	20231106	092200	159296730	17990	17990	17990	17990	1
678	20231106	092100	159278740	17990	17950	17990	17950	181
679	20231106	092000	156028470	17950	17940	17990	17940	516
680	20231106	091900	146760870	17940	17820	17940	17820	31
681	20231106	091800	146205110	17940	17820	17940	17820	706
682	20231106	091700	133623950	17820	17700	17820	17690	224
683	20231106	091600	129632880	17700	17710	17710	17700	600
684	20231106	091500	119012790	17710	17690	17710	17690	30
685	20231106	091400	118482070	17700	17690	17700	17690	227
686	20231106	091300	114464210	17690	17700	17700	17690	257
687	20231106	091200	109915330	17700	17780	17780	17700	96
688	20231106	091100	108211090	17780	17840	17840	17780	1843
689	20231106	091000	75385640	17840	17840	17840	17840	2
690	20231106	090900	75349960	17830	17840	17840	17830	751
691	20231106	090800	61958840	17840	17830	17840	17830	61
692	20231106	090700	60871100	17990	17960	17990	17830	1825
693	20231106	090600	28279540	18200	18200	18200	18200	1
694	20231106	090500	28261340	18240	18200	18240	18200	1198
695	20231106	090400	6423650	18230	18210	18230	18210	300
696	20231106	090300	956930	18230	17840	18230	17840	5
697	20231106	090200	867340	18230	18230	18230	18230	1
698	20231106	090100	849110	17810	18240	18240	17810	20
699	20231106	090000	492480	18240	18240	18240	18240	27