KissMeData/200130/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203000	595666360	16050	16050	16050	16050	526
3	20231113	202900	595666360	16050	16050	16050	16050	0
4	20231113	202800	595666360	16050	16050	16050	16050	0
5	20231113	202700	595666360	16050	16050	16050	16050	0
6	20231113	202600	595666360	16050	16050	16050	16050	0
7	20231113	202500	595666360	16050	16050	16050	16050	0
8	20231113	202400	595666360	16050	16050	16050	16050	0
9	20231113	202300	595666360	16050	16050	16050	16050	0
10	20231113	202200	595666360	16050	16050	16050	16050	0
11	20231113	202100	595666360	16050	16050	16050	16050	0
12	20231113	202000	595666360	16050	16050	16050	16050	0
13	20231113	201900	595666360	16050	16050	16050	16050	0
14	20231113	201800	595666360	16050	16050	16050	16050	0
15	20231113	201700	595666360	16050	16050	16050	16050	0
16	20231113	201600	595666360	16050	16050	16050	16050	0
17	20231113	201500	595666360	16050	16050	16050	16050	0
18	20231113	201400	595666360	16050	16050	16050	16050	0
19	20231113	201300	595666360	16050	16050	16050	16050	0
20	20231113	201200	595666360	16050	16050	16050	16050	0
21	20231113	201100	595666360	16050	16050	16050	16050	0
22	20231113	201000	595666360	16050	16050	16050	16050	0
23	20231113	200900	595666360	16050	16050	16050	16050	0
24	20231113	200800	595666360	16050	16050	16050	16050	0
25	20231113	200700	595666360	16050	16050	16050	16050	0
26	20231113	200600	595666360	16050	16050	16050	16050	0
27	20231113	200500	595666360	16050	16050	16050	16050	0
28	20231113	200400	595666360	16050	16050	16050	16050	0
29	20231113	200300	595666360	16050	16050	16050	16050	0
30	20231113	200200	595666360	16050	16050	16050	16050	0
31	20231113	200100	595666360	16050	16050	16050	16050	0
32	20231113	200000	595666360	16050	16050	16050	16050	526
33	20231113	195900	595666360	16050	16050	16050	16050	0
34	20231113	195800	595666360	16050	16050	16050	16050	0
35	20231113	195700	595666360	16050	16050	16050	16050	0
36	20231113	195600	595666360	16050	16050	16050	16050	0
37	20231113	195500	595666360	16050	16050	16050	16050	0
38	20231113	195400	595666360	16050	16050	16050	16050	0
39	20231113	195300	595666360	16050	16050	16050	16050	0
40	20231113	195200	595666360	16050	16050	16050	16050	0
41	20231113	195100	595666360	16050	16050	16050	16050	0
42	20231113	195000	595666360	16050	16050	16050	16050	0
43	20231113	194900	595666360	16050	16050	16050	16050	0
44	20231113	194800	595666360	16050	16050	16050	16050	0
45	20231113	194700	595666360	16050	16050	16050	16050	0
46	20231113	194600	595666360	16050	16050	16050	16050	0
47	20231113	194500	595666360	16050	16050	16050	16050	0
48	20231113	194400	595666360	16050	16050	16050	16050	0
49	20231113	194300	595666360	16050	16050	16050	16050	0
50	20231113	194200	595666360	16050	16050	16050	16050	0
51	20231113	194100	595666360	16050	16050	16050	16050	0
52	20231113	194000	595666360	16050	16050	16050	16050	0
53	20231113	193900	595666360	16050	16050	16050	16050	0
54	20231113	193800	595666360	16050	16050	16050	16050	0
55	20231113	193700	595666360	16050	16050	16050	16050	0
56	20231113	193600	595666360	16050	16050	16050	16050	0
57	20231113	193500	595666360	16050	16050	16050	16050	0
58	20231113	193400	595666360	16050	16050	16050	16050	0
59	20231113	193300	595666360	16050	16050	16050	16050	0
60	20231113	193200	595666360	16050	16050	16050	16050	0
61	20231113	193100	595666360	16050	16050	16050	16050	0
62	20231113	193000	595666360	16050	16050	16050	16050	526
63	20231113	192900	595666360	16050	16050	16050	16050	0
64	20231113	192800	595666360	16050	16050	16050	16050	0
65	20231113	192700	595666360	16050	16050	16050	16050	0
66	20231113	192600	595666360	16050	16050	16050	16050	0
67	20231113	192500	595666360	16050	16050	16050	16050	0
68	20231113	192400	595666360	16050	16050	16050	16050	0
69	20231113	192300	595666360	16050	16050	16050	16050	0
70	20231113	192200	595666360	16050	16050	16050	16050	0
71	20231113	192100	595666360	16050	16050	16050	16050	0
72	20231113	192000	595666360	16050	16050	16050	16050	0
73	20231113	191900	595666360	16050	16050	16050	16050	0
74	20231113	191800	595666360	16050	16050	16050	16050	0
75	20231113	191700	595666360	16050	16050	16050	16050	0
76	20231113	191600	595666360	16050	16050	16050	16050	0
77	20231113	191500	595666360	16050	16050	16050	16050	0
78	20231113	191400	595666360	16050	16050	16050	16050	0
79	20231113	191300	595666360	16050	16050	16050	16050	0
80	20231113	191200	595666360	16050	16050	16050	16050	0
81	20231113	191100	595666360	16050	16050	16050	16050	0
82	20231113	191000	595666360	16050	16050	16050	16050	0
83	20231113	190900	595666360	16050	16050	16050	16050	0
84	20231113	190800	595666360	16050	16050	16050	16050	0
85	20231113	190700	595666360	16050	16050	16050	16050	0
86	20231113	190600	595666360	16050	16050	16050	16050	0
87	20231113	190500	595666360	16050	16050	16050	16050	0
88	20231113	190400	595666360	16050	16050	16050	16050	0
89	20231113	190300	595666360	16050	16050	16050	16050	0
90	20231113	190200	595666360	16050	16050	16050	16050	0
91	20231113	190100	595666360	16050	16050	16050	16050	0
92	20231113	190000	595666360	16050	16050	16050	16050	526
93	20231113	185900	595666360	16050	16050	16050	16050	0
94	20231113	185800	595666360	16050	16050	16050	16050	0
95	20231113	185700	595666360	16050	16050	16050	16050	0
96	20231113	185600	595666360	16050	16050	16050	16050	0
97	20231113	185500	595666360	16050	16050	16050	16050	0
98	20231113	185400	595666360	16050	16050	16050	16050	0
99	20231113	185300	595666360	16050	16050	16050	16050	0
100	20231113	185200	595666360	16050	16050	16050	16050	0
101	20231113	185100	595666360	16050	16050	16050	16050	0
102	20231113	185000	595666360	16050	16050	16050	16050	0
103	20231113	184900	595666360	16050	16050	16050	16050	0
104	20231113	184800	595666360	16050	16050	16050	16050	0
105	20231113	184700	595666360	16050	16050	16050	16050	0
106	20231113	184600	595666360	16050	16050	16050	16050	0
107	20231113	184500	595666360	16050	16050	16050	16050	0
108	20231113	184400	595666360	16050	16050	16050	16050	0
109	20231113	184300	595666360	16050	16050	16050	16050	0
110	20231113	184200	595666360	16050	16050	16050	16050	0
111	20231113	184100	595666360	16050	16050	16050	16050	0
112	20231113	184000	595666360	16050	16050	16050	16050	0
113	20231113	183900	595666360	16050	16050	16050	16050	0
114	20231113	183800	595666360	16050	16050	16050	16050	0
115	20231113	183700	595666360	16050	16050	16050	16050	0
116	20231113	183600	595666360	16050	16050	16050	16050	0
117	20231113	183500	595666360	16050	16050	16050	16050	0
118	20231113	183400	595666360	16050	16050	16050	16050	0
119	20231113	183300	595666360	16050	16050	16050	16050	0
120	20231113	183200	595666360	16050	16050	16050	16050	0
121	20231113	183100	595666360	16050	16050	16050	16050	0
122	20231113	183000	595666360	16050	16050	16050	16050	526
123	20231113	182900	595666360	16050	16050	16050	16050	0
124	20231113	182800	595666360	16050	16050	16050	16050	0
125	20231113	182700	595666360	16050	16050	16050	16050	0
126	20231113	182600	595666360	16050	16050	16050	16050	0
127	20231113	182500	595666360	16050	16050	16050	16050	0
128	20231113	182400	595666360	16050	16050	16050	16050	0
129	20231113	182300	595666360	16050	16050	16050	16050	0
130	20231113	182200	595666360	16050	16050	16050	16050	0
131	20231113	182100	595666360	16050	16050	16050	16050	0
132	20231113	182000	595666360	16050	16050	16050	16050	0
133	20231113	181900	595666360	16050	16050	16050	16050	0
134	20231113	181800	595666360	16050	16050	16050	16050	0
135	20231113	181700	595666360	16050	16050	16050	16050	0
136	20231113	181600	595666360	16050	16050	16050	16050	0
137	20231113	181500	595666360	16050	16050	16050	16050	0
138	20231113	181400	595666360	16050	16050	16050	16050	0
139	20231113	181300	595666360	16050	16050	16050	16050	0
140	20231113	181200	595666360	16050	16050	16050	16050	0
141	20231113	181100	595666360	16050	16050	16050	16050	0
142	20231113	181000	595666360	16050	16050	16050	16050	0
143	20231113	180900	595666360	16050	16050	16050	16050	0
144	20231113	180800	595666360	16050	16050	16050	16050	0
145	20231113	180700	595666360	16050	16050	16050	16050	0
146	20231113	180600	595666360	16050	16050	16050	16050	0
147	20231113	180500	595666360	16050	16050	16050	16050	0
148	20231113	180400	595666360	16050	16050	16050	16050	0
149	20231113	180300	595666360	16050	16050	16050	16050	0
150	20231113	180200	595666360	16050	16050	16050	16050	0
151	20231113	180100	595666360	16050	16050	16050	16050	0
152	20231113	180000	595666360	16050	16050	16050	16050	526
153	20231113	175900	595666360	16050	16050	16050	16050	0
154	20231113	175800	595666360	16050	16050	16050	16050	0
155	20231113	175700	595666360	16050	16050	16050	16050	0
156	20231113	175600	595666360	16050	16050	16050	16050	0
157	20231113	175500	595666360	16050	16050	16050	16050	0
158	20231113	175400	595666360	16050	16050	16050	16050	0
159	20231113	175300	595666360	16050	16050	16050	16050	0
160	20231113	175200	595666360	16050	16050	16050	16050	0
161	20231113	175100	595666360	16050	16050	16050	16050	0
162	20231113	175000	595666360	16050	16050	16050	16050	0
163	20231113	174900	595666360	16050	16050	16050	16050	0
164	20231113	174800	595666360	16050	16050	16050	16050	0
165	20231113	174700	595666360	16050	16050	16050	16050	0
166	20231113	174600	595666360	16050	16050	16050	16050	0
167	20231113	174500	595666360	16050	16050	16050	16050	0
168	20231113	174400	595666360	16050	16050	16050	16050	0
169	20231113	174300	595666360	16050	16050	16050	16050	0
170	20231113	174200	595666360	16050	16050	16050	16050	0
171	20231113	174100	595666360	16050	16050	16050	16050	0
172	20231113	174000	595666360	16050	16050	16050	16050	0
173	20231113	173900	595666360	16050	16050	16050	16050	0
174	20231113	173800	595666360	16050	16050	16050	16050	0
175	20231113	173700	595666360	16050	16050	16050	16050	0
176	20231113	173600	595666360	16050	16050	16050	16050	0
177	20231113	173500	595666360	16050	16050	16050	16050	0
178	20231113	173400	595666360	16050	16050	16050	16050	0
179	20231113	173300	595666360	16050	16050	16050	16050	0
180	20231113	173200	595666360	16050	16050	16050	16050	0
181	20231113	173100	595666360	16050	16050	16050	16050	0
182	20231113	173000	595666360	16050	16050	16050	16050	526
183	20231113	172900	595666360	16050	16050	16050	16050	0
184	20231113	172800	595666360	16050	16050	16050	16050	0
185	20231113	172700	595666360	16050	16050	16050	16050	0
186	20231113	172600	595666360	16050	16050	16050	16050	0
187	20231113	172500	595666360	16050	16050	16050	16050	0
188	20231113	172400	595666360	16050	16050	16050	16050	0
189	20231113	172300	595666360	16050	16050	16050	16050	0
190	20231113	172200	595666360	16050	16050	16050	16050	0
191	20231113	172100	595666360	16050	16050	16050	16050	0
192	20231113	172000	595666360	16050	16050	16050	16050	0
193	20231113	171900	595666360	16050	16050	16050	16050	0
194	20231113	171800	595666360	16050	16050	16050	16050	0
195	20231113	171700	595666360	16050	16050	16050	16050	0
196	20231113	171600	595666360	16050	16050	16050	16050	0
197	20231113	171500	595666360	16050	16050	16050	16050	0
198	20231113	171400	595666360	16050	16050	16050	16050	0
199	20231113	171300	595666360	16050	16050	16050	16050	0
200	20231113	171200	595666360	16050	16050	16050	16050	0
201	20231113	171100	595666360	16050	16050	16050	16050	0
202	20231113	171000	595666360	16050	16050	16050	16050	0
203	20231113	170900	595666360	16050	16050	16050	16050	0
204	20231113	170800	595666360	16050	16050	16050	16050	0
205	20231113	170700	595666360	16050	16050	16050	16050	0
206	20231113	170600	595666360	16050	16050	16050	16050	0
207	20231113	170500	595666360	16050	16050	16050	16050	0
208	20231113	170400	595666360	16050	16050	16050	16050	0
209	20231113	170300	595666360	16050	16050	16050	16050	0
210	20231113	170200	595666360	16050	16050	16050	16050	0
211	20231113	170100	595666360	16050	16050	16050	16050	0
212	20231113	170000	595666360	16050	16050	16050	16050	526
213	20231113	165900	595666360	16050	16050	16050	16050	0
214	20231113	165800	595666360	16050	16050	16050	16050	0
215	20231113	165700	595666360	16050	16050	16050	16050	0
216	20231113	165600	595666360	16050	16050	16050	16050	0
217	20231113	165500	595666360	16050	16050	16050	16050	0
218	20231113	165400	595666360	16050	16050	16050	16050	0
219	20231113	165300	595666360	16050	16050	16050	16050	0
220	20231113	165200	595666360	16050	16050	16050	16050	0
221	20231113	165100	595666360	16050	16050	16050	16050	0
222	20231113	165000	595666360	16050	16050	16050	16050	0
223	20231113	164900	595666360	16050	16050	16050	16050	0
224	20231113	164800	595666360	16050	16050	16050	16050	0
225	20231113	164700	595666360	16050	16050	16050	16050	0
226	20231113	164600	595666360	16050	16050	16050	16050	0
227	20231113	164500	595666360	16050	16050	16050	16050	0
228	20231113	164400	595666360	16050	16050	16050	16050	0
229	20231113	164300	595666360	16050	16050	16050	16050	0
230	20231113	164200	595666360	16050	16050	16050	16050	0
231	20231113	164100	595666360	16050	16050	16050	16050	0
232	20231113	164000	595666360	16050	16050	16050	16050	0
233	20231113	163900	595666360	16050	16050	16050	16050	0
234	20231113	163800	595666360	16050	16050	16050	16050	0
235	20231113	163700	595666360	16050	16050	16050	16050	0
236	20231113	163600	595666360	16050	16050	16050	16050	0
237	20231113	163500	595666360	16050	16050	16050	16050	0
238	20231113	163400	595666360	16050	16050	16050	16050	0
239	20231113	163300	595666360	16050	16050	16050	16050	0
240	20231113	163200	595666360	16050	16050	16050	16050	0
241	20231113	163100	595666360	16050	16050	16050	16050	0
242	20231113	163000	595666360	16050	16050	16050	16050	526
243	20231113	162900	595666360	16050	16050	16050	16050	0
244	20231113	162800	595666360	16050	16050	16050	16050	0
245	20231113	162700	595666360	16050	16050	16050	16050	0
246	20231113	162600	595666360	16050	16050	16050	16050	0
247	20231113	162500	595666360	16050	16050	16050	16050	0
248	20231113	162400	595666360	16050	16050	16050	16050	0
249	20231113	162300	595666360	16050	16050	16050	16050	0
250	20231113	162200	595666360	16050	16050	16050	16050	0
251	20231113	162100	595666360	16050	16050	16050	16050	0
252	20231113	162000	595666360	16050	16050	16050	16050	0
253	20231113	161900	595666360	16050	16050	16050	16050	0
254	20231113	161800	595666360	16050	16050	16050	16050	0
255	20231113	161700	595666360	16050	16050	16050	16050	0
256	20231113	161600	595666360	16050	16050	16050	16050	0
257	20231113	161500	595666360	16050	16050	16050	16050	0
258	20231113	161400	595666360	16050	16050	16050	16050	0
259	20231113	161300	595666360	16050	16050	16050	16050	0
260	20231113	161200	595666360	16050	16050	16050	16050	0
261	20231113	161100	595666360	16050	16050	16050	16050	0
262	20231113	161000	595666360	16050	16050	16050	16050	0
263	20231113	160900	595666360	16050	16050	16050	16050	0
264	20231113	160800	595666360	16050	16050	16050	16050	0
265	20231113	160700	595666360	16050	16050	16050	16050	0
266	20231113	160600	595666360	16050	16050	16050	16050	0
267	20231113	160500	595666360	16050	16050	16050	16050	0
268	20231113	160400	595666360	16050	16050	16050	16050	0
269	20231113	160300	595666360	16050	16050	16050	16050	0
270	20231113	160200	595666360	16050	16050	16050	16050	0
271	20231113	160100	595666360	16050	16050	16050	16050	0
272	20231113	160000	595666360	16050	16050	16050	16050	526
273	20231113	155900	595666360	16050	16050	16050	16050	0
274	20231113	155800	595666360	16050	16050	16050	16050	0
275	20231113	155700	595666360	16050	16050	16050	16050	0
276	20231113	155600	595666360	16050	16050	16050	16050	0
277	20231113	155500	595666360	16050	16050	16050	16050	0
278	20231113	155400	595666360	16050	16050	16050	16050	0
279	20231113	155300	595666360	16050	16050	16050	16050	0
280	20231113	155200	595666360	16050	16050	16050	16050	0
281	20231113	155100	595666360	16050	16050	16050	16050	0
282	20231113	155000	595666360	16050	16050	16050	16050	0
283	20231113	154900	595666360	16050	16050	16050	16050	0
284	20231113	154800	595666360	16050	16050	16050	16050	0
285	20231113	154700	595666360	16050	16050	16050	16050	0
286	20231113	154600	595666360	16050	16050	16050	16050	0
287	20231113	154500	595666360	16050	16050	16050	16050	0
288	20231113	154400	595666360	16050	16050	16050	16050	0
289	20231113	154300	595666360	16050	16050	16050	16050	0
290	20231113	154200	595666360	16050	16050	16050	16050	0
291	20231113	154100	595666360	16050	16050	16050	16050	0
292	20231113	154000	595666360	16050	16050	16050	16050	0
293	20231113	153900	595666360	16050	16050	16050	16050	0
294	20231113	153800	595666360	16050	16050	16050	16050	0
295	20231113	153700	595666360	16050	16050	16050	16050	0
296	20231113	153600	595666360	16050	16050	16050	16050	0
297	20231113	153500	595666360	16050	16050	16050	16050	0
298	20231113	153400	595666360	16050	16050	16050	16050	0
299	20231113	153300	595666360	16050	16050	16050	16050	0
300	20231113	153200	595666360	16050	16050	16050	16050	0
301	20231113	153100	595666360	16050	16050	16050	16050	0
302	20231113	153000	595666360	16050	16050	16050	16050	1052
303	20231113	152900	587224060	16050	16050	16050	16050	0
304	20231113	152800	587224060	16050	16050	16050	16050	0
305	20231113	152700	587224060	16050	16050	16050	16050	0
306	20231113	152600	587224060	16050	16050	16050	16050	0
307	20231113	152500	587224060	16050	16050	16050	16050	0
308	20231113	152400	587224060	16050	16050	16050	16050	0
309	20231113	152300	587224060	16050	16050	16050	16050	0
310	20231113	152200	587224060	16050	16050	16050	16050	0
311	20231113	152100	587224060	16050	16050	16050	16050	0
312	20231113	152000	587224060	16050	16050	16050	16050	0
313	20231113	151900	587224060	16050	16050	16050	16050	45
314	20231113	151800	586501810	16050	16060	16060	16050	533
315	20231113	151700	577942000	16060	16100	16130	16060	87
316	20231113	151600	576541670	16120	16100	16120	16100	219
317	20231113	151500	573013560	16120	16120	16120	16120	51
318	20231113	151400	572191440	16130	16120	16130	16090	591
319	20231113	151300	562673050	16100	16120	16120	16100	103
320	20231113	151200	561013290	16090	16110	16120	16090	290
321	20231113	151100	556343230	16100	16080	16100	16080	110
322	20231113	151000	554572680	16090	16080	16090	16080	104
323	20231113	150900	552899330	16080	16100	16100	16080	89
324	20231113	150800	551466640	16100	16100	16100	16100	109
325	20231113	150700	549711740	16100	16090	16100	16090	164
326	20231113	150600	547072470	16090	16100	16100	16090	142
327	20231113	150500	544787330	16090	16090	16090	16090	71
328	20231113	150400	543644940	16080	16100	16100	16080	115
329	20231113	150300	541793900	16090	16100	16100	16090	109
330	20231113	150200	540039720	16090	16080	16090	16080	73
331	20231113	150100	538865200	16070	16100	16100	16070	252
332	20231113	150000	534810820	16090	16100	16100	16090	130
333	20231113	145900	532718750	16090	16080	16090	16080	89
334	20231113	145800	531287120	16090	16100	16100	16080	164
335	20231113	145700	528648050	16090	16090	16090	16080	263
336	20231113	145600	524417610	16090	16090	16090	16090	73
337	20231113	145500	523243040	16100	16110	16110	16090	145
338	20231113	145400	520908540	16120	16110	16130	16110	267
339	20231113	145300	516606200	16100	16100	16100	16100	109
340	20231113	145200	514851300	16090	16100	16100	16090	109
341	20231113	145100	513096770	16100	16090	16100	16090	146
342	20231113	145000	510746190	16080	16090	16090	16080	67
343	20231113	144900	509668470	16090	16100	16100	16090	110
344	20231113	144800	507897840	16100	16100	16100	16100	109
345	20231113	144700	506142940	16100	16110	16110	16100	146
346	20231113	144600	503791610	16110	16110	16110	16110	39
347	20231113	144500	503163320	16110	16120	16120	16110	218
348	20231113	144400	499650610	16110	16100	16120	16090	250
349	20231113	144300	495623870	16100	16100	16100	16100	78
350	20231113	144200	494368070	16100	16090	16100	16090	145
351	20231113	144100	492033790	16100	16100	16100	16100	115
352	20231113	144000	490182290	16100	16100	16100	16100	109
353	20231113	143900	488427390	16090	16100	16110	16090	151
354	20231113	143800	485996280	16120	16120	16120	16120	125
355	20231113	143700	483981280	16120	16110	16120	16110	130
356	20231113	143600	481886610	16120	16110	16120	16110	260
357	20231113	143500	477697280	16110	16100	16110	16100	74
358	20231113	143400	476505160	16100	16120	16120	16100	222
359	20231113	143300	472928080	16120	16110	16120	16110	112
360	20231113	143200	471123390	16100	16090	16100	16090	90
361	20231113	143100	469674610	16090	16080	16090	16080	104
362	20231113	143000	468001920	16080	16080	16080	16070	113
363	20231113	142900	466185080	16100	16110	16110	16100	104
364	20231113	142800	464510320	16100	16090	16100	16090	105
365	20231113	142700	462820070	16100	16090	16100	16090	74
366	20231113	142600	461629040	16100	16100	16100	16100	111
367	20231113	142500	459841940	16090	16100	16100	16090	202
368	20231113	142400	456590470	16100	16090	16100	16090	104
369	20231113	142300	454916380	16060	16080	16080	16060	208
370	20231113	142200	451571840	16070	16050	16070	16050	74
371	20231113	142100	450383120	16050	16040	16050	16040	200
372	20231113	142000	447173620	16030	16030	16030	16030	36
373	20231113	141900	446596540	16020	16030	16030	16000	350
374	20231113	141800	440993050	16030	16030	16030	16030	123
375	20231113	141700	439021360	16020	16030	16030	16020	103
376	20231113	141600	437370930	16030	16030	16030	16020	119
377	20231113	141500	435463460	16020	16010	16030	16010	91
378	20231113	141400	434005290	16020	16020	16020	16020	130
379	20231113	141300	431922690	16000	16000	16000	16000	124
380	20231113	141200	429938690	15990	15980	15990	15980	139
381	20231113	141100	427716130	15970	15950	15970	15950	287
382	20231113	141000	423135880	15930	15920	15930	15920	61
383	20231113	140900	422164160	15920	15900	15920	15900	92
384	20231113	140800	420700400	15890	15890	15890	15890	0
385	20231113	140700	420700400	15890	15880	15890	15880	87
386	20231113	140600	419318470	15880	15880	15880	15880	2
387	20231113	140500	419286710	15880	15880	15880	15880	0
388	20231113	140400	419286710	15880	15900	15900	15880	21
389	20231113	140300	418952970	15890	15890	15890	15890	0
390	20231113	140200	418952970	15890	15890	15890	15890	20
391	20231113	140100	418635170	15920	15890	15920	15890	51
392	20231113	140000	417824750	15890	15890	15890	15890	1
393	20231113	135900	417808860	15880	15910	15910	15880	462
394	20231113	135800	410466830	15910	15910	15910	15910	0
395	20231113	135700	410466830	15910	15910	15910	15910	22
396	20231113	135600	410116810	15920	15910	15920	15910	5
397	20231113	135500	410037250	15910	15920	15920	15910	2
398	20231113	135400	410005420	15920	15920	15930	15920	207
399	20231113	135300	406708310	15930	15930	15930	15930	2
400	20231113	135200	406676450	15930	15910	15930	15910	23
401	20231113	135100	406310330	15910	15910	15910	15910	0
402	20231113	135000	406310330	15910	15900	15910	15900	80
403	20231113	134900	405037830	15900	15900	15900	15900	192
404	20231113	134800	401985030	15900	15900	15900	15900	20
405	20231113	134700	401667030	15910	15910	15910	15900	18
406	20231113	134600	401380700	15910	15910	15910	15910	10
407	20231113	134500	401221600	15910	15910	15910	15910	0
408	20231113	134400	401221600	15910	15910	15910	15910	1
409	20231113	134300	401205690	15940	15910	15940	15910	200
410	20231113	134200	398018570	15910	15910	15910	15910	119
411	20231113	134100	396125280	15910	15930	15930	15910	102
412	20231113	134000	394502420	15910	15930	15930	15910	104
413	20231113	133900	392846100	15910	15910	15910	15910	0
414	20231113	133800	392846100	15910	15910	15910	15910	50
415	20231113	133700	392050600	15920	15910	15920	15910	219
416	20231113	133600	388564340	15910	15910	15910	15910	6
417	20231113	133500	388468880	15910	15910	15910	15910	0
418	20231113	133400	388468880	15910	15910	15910	15910	22
419	20231113	133300	388118860	15910	15910	15910	15910	0
420	20231113	133200	388118860	15910	15910	15910	15910	95
421	20231113	133100	386607410	15920	15910	15920	15910	26
422	20231113	133000	386193740	15920	15920	15920	15920	426
423	20231113	132900	379411820	15920	15920	15920	15920	22
424	20231113	132800	379061580	15930	15930	15930	15930	1
425	20231113	132700	379045650	15930	15930	15930	15920	31
426	20231113	132600	378551870	15930	15930	15930	15930	106
427	20231113	132500	376863290	15930	15940	15940	15930	200
428	20231113	132400	373676290	15940	15940	15940	15940	41
429	20231113	132300	373022750	15940	15940	15940	15940	0
430	20231113	132200	373022750	15940	15940	15940	15940	22
431	20231113	132100	372672070	15940	15950	15950	15940	7
432	20231113	132000	372560450	15950	15950	15950	15950	5
433	20231113	131900	372480700	15940	15950	15950	15940	34
434	20231113	131800	371938710	15940	15940	15940	15940	0
435	20231113	131700	371938710	15940	15940	15940	15940	8
436	20231113	131600	371811190	15950	15950	15950	15950	41
437	20231113	131500	371157240	15940	15930	15940	15930	32
438	20231113	131400	370647200	15920	15920	15930	15920	39
439	20231113	131300	370026300	15920	15920	15920	15920	0
440	20231113	131200	370026300	15920	15930	15930	15920	10
441	20231113	131100	369867050	15930	15930	15930	15930	0
442	20231113	131000	369867050	15930	15930	15930	15930	15
443	20231113	130900	369628100	15930	15920	15930	15920	23
444	20231113	130800	369261930	15920	15920	15920	15920	0
445	20231113	130700	369261930	15920	15930	15930	15920	17
446	20231113	130600	368991170	15950	15950	15950	15950	39
447	20231113	130500	368369120	15940	15940	15940	15940	0
448	20231113	130400	368369120	15940	15940	15940	15940	64
449	20231113	130300	367348960	15940	15940	15940	15930	97
450	20231113	130200	365803690	15930	15950	15950	15930	137
451	20231113	130100	363620880	15940	15940	15940	15940	0
452	20231113	130000	363620880	15940	15940	15940	15940	0
453	20231113	125900	363620880	15940	15960	15960	15940	32
454	20231113	125800	363110730	15970	15970	15970	15970	0
455	20231113	125700	363110730	15970	15940	15970	15940	2
456	20231113	125600	363078820	15950	15950	15950	15950	711
457	20231113	125500	351738370	15970	15930	15970	15930	17
458	20231113	125400	351467520	15920	15920	15920	15920	22
459	20231113	125300	351117280	15920	15920	15920	15920	0
460	20231113	125200	351117280	15920	15920	15920	15920	21
461	20231113	125100	350782960	15920	15920	15920	15920	92
462	20231113	125000	349318320	15920	15920	15920	15920	2
463	20231113	124900	349286480	15910	15920	15920	15910	15
464	20231113	124800	349047730	15920	15920	15920	15920	0
465	20231113	124700	349047730	15920	15900	15920	15900	128
466	20231113	124600	347011510	15900	15900	15900	15900	65
467	20231113	124500	345978010	15910	15900	15910	15900	411
468	20231113	124400	339443010	15910	15920	15920	15910	180
469	20231113	124300	336578880	15930	15930	15930	15930	74
470	20231113	124200	335400060	15930	15940	15940	15930	32
471	20231113	124100	334890190	15940	15940	15940	15940	25
472	20231113	124000	334491690	15940	15940	15940	15940	5
473	20231113	123900	334411990	15930	15940	15940	15930	34
474	20231113	123800	333870360	15930	15930	15930	15930	0
475	20231113	123700	333870360	15930	15930	15930	15930	4
476	20231113	123600	333806640	15940	15940	15940	15940	229
477	20231113	123500	330156380	15950	15950	15950	15950	28
478	20231113	123400	329709780	15950	15950	15960	15950	122
479	20231113	123300	327762880	15960	15950	15960	15950	104
480	20231113	123200	326103760	15950	15950	15950	15950	21
481	20231113	123100	325768810	15950	15950	15950	15950	1
482	20231113	123000	325752860	15950	15950	15950	15950	21
483	20231113	122900	325417910	15950	15960	15960	15950	73
484	20231113	122800	324253050	15960	15960	15960	15960	1
485	20231113	122700	324237090	15950	15960	15960	15950	29
486	20231113	122600	323774290	15960	15960	15960	15960	40
487	20231113	122500	323135890	15970	15970	15970	15970	1
488	20231113	122400	323119920	15960	15970	15970	15960	419
489	20231113	122300	316428540	15970	15970	15970	15970	0
490	20231113	122200	316428540	15970	15970	15980	15970	25
491	20231113	122100	316029200	15970	15980	15980	15970	1300
492	20231113	122000	295265940	15980	15980	15980	15980	0
493	20231113	121900	295265940	15980	15990	15990	15980	10
494	20231113	121800	295106090	16000	16000	16000	16000	30
495	20231113	121700	294626090	15980	15980	15980	15980	89
496	20231113	121600	293203870	15980	15980	15980	15980	0
497	20231113	121500	293203870	15980	15980	15980	15980	5
498	20231113	121400	293123970	15980	15980	15980	15980	16
499	20231113	121300	292868290	15990	15990	15990	15990	0
500	20231113	121200	292868290	15990	15990	15990	15990	4
501	20231113	121100	292804330	15990	15990	15990	15990	16
502	20231113	121000	292548490	15990	15980	15990	15970	322
503	20231113	120900	287400260	15980	15990	15990	15980	13
504	20231113	120800	287192510	15980	15980	15980	15980	78
505	20231113	120700	285946070	15980	15990	15990	15980	46
506	20231113	120600	285210740	15990	16000	16010	15980	918
507	20231113	120500	270529040	16010	16000	16010	16000	6
508	20231113	120400	270433030	16010	16010	16010	16010	61
509	20231113	120300	269456420	16020	16020	16020	16020	1
510	20231113	120200	269440400	16010	16010	16010	16010	21
511	20231113	120100	269104190	16020	16020	16020	16020	2
512	20231113	120000	269072150	16010	16010	16010	16010	5
513	20231113	115900	268992100	16010	16010	16010	16010	17
514	20231113	115800	268719930	16020	16020	16020	16020	41
515	20231113	115700	268063110	16010	16010	16010	16010	4
516	20231113	115600	267999070	16010	16010	16010	16010	0
517	20231113	115500	267999070	16010	16010	16020	16010	419
518	20231113	115400	261287130	16020	16060	16060	16010	2277
519	20231113	115300	224807980	16060	16060	16060	16060	20
520	20231113	115200	224486780	16070	16080	16080	16070	64
521	20231113	115100	223458290	16080	16080	16080	16080	0
522	20231113	115000	223458290	16080	16100	16100	16080	18
523	20231113	114900	223168740	16090	16090	16090	16090	21
524	20231113	114800	222830850	16090	16090	16090	16090	0
525	20231113	114700	222830850	16090	16090	16090	16090	0
526	20231113	114600	222830850	16090	16090	16090	16090	0
527	20231113	114500	222830850	16090	16100	16140	16090	616
528	20231113	114400	212904240	16100	16090	16100	16090	63
529	20231113	114300	211890560	16090	16100	16100	16080	8
530	20231113	114200	211761880	16130	16130	16130	16060	1436
531	20231113	114100	188669870	16130	16130	16130	16130	0
532	20231113	114000	188669870	16130	16130	16130	16130	40
533	20231113	113900	188024670	16120	16130	16130	16120	49
534	20231113	113800	187234650	16130	16130	16130	16130	0
535	20231113	113700	187234650	16130	16130	16130	16130	4
536	20231113	113600	187170130	16150	16150	16150	16150	0
537	20231113	113500	187170130	16150	16140	16150	16130	24
538	20231113	113400	186782800	16130	16130	16130	16130	52
539	20231113	113300	185944040	16130	16130	16130	16130	0
540	20231113	113200	185944040	16130	16130	16130	16120	140
541	20231113	113100	183686430	16130	16130	16130	16130	48
542	20231113	113000	182912190	16130	16130	16130	16130	38
543	20231113	112900	182299250	16130	16130	16130	16130	0
544	20231113	112800	182299250	16130	16130	16130	16130	0
545	20231113	112700	182299250	16130	16140	16140	16130	5
546	20231113	112600	182218590	16130	16130	16130	16130	35
547	20231113	112500	181654040	16140	16140	16140	16140	52
548	20231113	112400	180814760	16150	16150	16150	16150	20
549	20231113	112300	180491760	16150	16150	16150	16150	145
550	20231113	112200	178150010	16160	16160	16160	16150	47
551	20231113	112100	177390820	16160	16160	16160	16160	118
552	20231113	112000	175483940	16160	16160	16160	16150	49
553	20231113	111900	174692150	16170	16170	16170	16170	36
554	20231113	111800	174110030	16180	16180	16180	16180	7
555	20231113	111700	173996770	16180	16180	16180	16180	27
556	20231113	111600	173559910	16180	16180	16180	16180	0
557	20231113	111500	173559910	16180	16190	16190	16180	53
558	20231113	111400	172702150	16190	16190	16190	16190	0
559	20231113	111300	172702150	16190	16190	16190	16190	0
560	20231113	111200	172702150	16190	16190	16190	16190	54
561	20231113	111100	171827890	16170	16170	16170	16170	0
562	20231113	111000	171827890	16170	16170	16170	16170	40
563	20231113	110900	171181090	16180	16180	16180	16180	82
564	20231113	110800	169854330	16190	16180	16190	16180	43
565	20231113	110700	169158470	16190	16190	16190	16180	46
566	20231113	110600	168413770	16190	16190	16190	16190	0
567	20231113	110500	168413770	16190	16190	16200	16190	23
568	20231113	110400	168041390	16190	16190	16190	16190	0
569	20231113	110300	168041390	16190	16190	16190	16190	0
570	20231113	110200	168041390	16190	16210	16210	16190	22
571	20231113	110100	167685020	16210	16210	16210	16200	24
572	20231113	110000	167296040	16210	16200	16210	16190	115
573	20231113	105900	165433010	16210	16210	16210	16210	2
574	20231113	105800	165400590	16210	16210	16210	16210	0
575	20231113	105700	165400590	16210	16210	16210	16200	61
576	20231113	105600	164411980	16210	16210	16210	16200	33
577	20231113	105500	163877160	16200	16210	16220	16200	442
578	20231113	105400	156712570	16220	16220	16220	16220	62
579	20231113	105300	155706930	16220	16220	16220	16220	0
580	20231113	105200	155706930	16220	16220	16220	16220	21
581	20231113	105100	155366310	16220	16220	16220	16220	1
582	20231113	105000	155350090	16220	16220	16230	16220	23
583	20231113	104900	154977020	16230	16230	16230	16230	1
584	20231113	104800	154960790	16230	16230	16230	16230	98
585	20231113	104700	153370250	16220	16220	16220	16220	21
586	20231113	104600	153029630	16220	16220	16220	16220	0
587	20231113	104500	153029630	16220	16230	16230	16220	42
588	20231113	104400	152348210	16230	16230	16230	16230	0
589	20231113	104300	152348210	16230	16230	16230	16230	0
590	20231113	104200	152348210	16230	16240	16240	16230	23
591	20231113	104100	151974900	16230	16240	16240	16230	128
592	20231113	104000	149897180	16240	16240	16240	16230	97
593	20231113	103900	148322120	16240	16240	16240	16240	180
594	20231113	103800	145398920	16240	16250	16250	16240	79
595	20231113	103700	144115640	16250	16250	16250	16250	65
596	20231113	103600	143059390	16260	16260	16260	16260	1
597	20231113	103500	143043130	16250	16250	16250	16250	139
598	20231113	103400	140784380	16250	16250	16250	16250	0
599	20231113	103300	140784380	16250	16250	16250	16250	0
600	20231113	103200	140784380	16250	16250	16250	16250	4
601	20231113	103100	140719380	16260	16260	16260	16260	30
602	20231113	103000	140231580	16250	16260	16260	16250	176
603	20231113	102900	137371380	16260	16260	16260	16260	6
604	20231113	102800	137273820	16260	16260	16260	16260	0
605	20231113	102700	137273820	16260	16260	16260	16260	21
606	20231113	102600	136932360	16250	16250	16250	16250	0
607	20231113	102500	136932360	16250	16250	16250	16250	22
608	20231113	102400	136574860	16260	16260	16260	16260	0
609	20231113	102300	136574860	16260	16260	16260	16260	15
610	20231113	102200	136330960	16260	16270	16270	16250	275
611	20231113	102100	131859270	16270	16270	16270	16270	23
612	20231113	102000	131485060	16270	16270	16270	16260	22
613	20231113	101900	131127170	16270	16270	16270	16270	47
614	20231113	101800	130362480	16270	16270	16270	16270	1
615	20231113	101700	130346210	16270	16280	16280	16250	1159
616	20231113	101600	111487690	16280	16280	16280	16280	0
617	20231113	101500	111487690	16280	16280	16280	16280	222
618	20231113	101400	107873530	16290	16300	16300	16290	138
619	20231113	101300	105625500	16300	16300	16300	16300	2
620	20231113	101200	105592900	16290	16300	16300	16290	41
621	20231113	101100	104924810	16300	16290	16300	16290	67
622	20231113	101000	103833320	16290	16280	16290	16280	64
623	20231113	100900	102790990	16290	16280	16290	16280	21
624	20231113	100800	102448940	16270	16270	16270	16270	8
625	20231113	100700	102318780	16270	16280	16280	16270	260
626	20231113	100600	98086190	16290	16290	16290	16290	20
627	20231113	100500	97760390	16290	16290	16290	16290	22
628	20231113	100400	97402010	16290	16290	16290	16290	12
629	20231113	100300	97206530	16290	16290	16290	16290	0
630	20231113	100200	97206530	16290	16290	16290	16290	21
631	20231113	100100	96864440	16300	16300	16300	16300	1
632	20231113	100000	96848140	16290	16290	16300	16290	24
633	20231113	095900	96457170	16290	16290	16290	16290	1
634	20231113	095800	96440880	16290	16290	16290	16290	1
635	20231113	095700	96424590	16280	16270	16280	16270	63
636	20231113	095600	95399280	16280	16280	16280	16280	1
637	20231113	095500	95383000	16270	16270	16270	16270	22
638	20231113	095400	95025060	16270	16270	16270	16270	0
639	20231113	095300	95025060	16270	16270	16270	16270	0
640	20231113	095200	95025060	16270	16280	16280	16270	24
641	20231113	095100	94634540	16270	16270	16270	16270	200
642	20231113	095000	91380540	16290	16280	16290	16270	23
643	20231113	094900	91006060	16280	16280	16280	16280	1
644	20231113	094800	90989780	16280	16280	16280	16270	60
645	20231113	094700	90013130	16280	16300	16300	16280	170
646	20231113	094600	87244720	16320	16320	16320	16320	0
647	20231113	094500	87244720	16320	16320	16320	16320	5
648	20231113	094400	87163120	16310	16320	16350	16310	104
649	20231113	094300	85466540	16360	16360	16360	16360	0
650	20231113	094200	85466540	16360	16300	16360	16280	410
651	20231113	094100	78776360	16290	16340	16340	16270	428
652	20231113	094000	71799090	16360	16360	16360	16340	237
653	20231113	093900	67924400	16350	16360	16360	16350	2
654	20231113	093800	67891690	16360	16360	16360	16360	3
655	20231113	093700	67842610	16350	16360	16360	16350	37
656	20231113	093600	67237650	16360	16350	16360	16350	39
657	20231113	093500	66599990	16350	16350	16350	16350	117
658	20231113	093400	64687040	16360	16380	16380	16360	604
659	20231113	093300	54802390	16430	16390	16430	16390	77
660	20231113	093200	53540320	16400	16460	16460	16400	39
661	20231113	093100	52900120	16400	16400	16400	16400	2
662	20231113	093000	52867320	16380	16360	16380	16360	48
663	20231113	092900	52081670	16370	16370	16370	16370	99
664	20231113	092800	50461040	16370	16370	16370	16370	1
665	20231113	092700	50444670	16380	16390	16390	16380	2
666	20231113	092600	50411900	16420	16400	16430	16400	247
667	20231113	092500	46357610	16390	16380	16400	16380	138
668	20231113	092400	44095750	16400	16400	16400	16400	1
669	20231113	092300	44079350	16390	16390	16390	16390	0
670	20231113	092200	44079350	16390	16400	16400	16390	5
671	20231113	092100	43997390	16400	16380	16400	16380	41
672	20231113	092000	43325580	16370	16370	16370	16370	181
673	20231113	091900	40362610	16370	16370	16370	16370	47
674	20231113	091800	39593220	16370	16370	16370	16370	13
675	20231113	091700	39380410	16400	16440	16440	16400	17
676	20231113	091600	39101280	16440	16440	16440	16440	0
677	20231113	091500	39101280	16440	16440	16440	16400	72
678	20231113	091400	37918080	16470	16390	16470	16390	351
679	20231113	091300	32162450	16390	16390	16390	16390	0
680	20231113	091200	32162450	16390	16390	16420	16390	318
681	20231113	091100	26950340	16390	16390	16390	16390	1
682	20231113	091000	26933950	16390	16390	16400	16380	64
683	20231113	090900	25885060	16420	16460	16460	16420	4
684	20231113	090800	25819310	16470	16470	16470	16470	0
685	20231113	090700	25819310	16470	16410	16470	16410	5
686	20231113	090600	25737200	16450	16450	16450	16450	44
687	20231113	090500	25013400	16390	16370	16390	16360	160
688	20231113	090400	22394620	16370	16370	16370	16370	0
689	20231113	090300	22394620	16370	16470	16470	16370	330
690	20231113	090200	16987640	16500	16510	16550	16500	367
691	20231113	090100	10926940	16470	16470	16470	16470	0
692	20231113	090000	10926940	16470	16470	16540	16470	663