KissMeData/029460/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190500	333246330	18670	18670	18670	18670	919
3	20231122	190400	333246330	18670	18670	18670	18670	0
4	20231122	190300	333246330	18670	18670	18670	18670	0
5	20231122	190200	333246330	18670	18670	18670	18670	0
6	20231122	190100	333246330	18670	18670	18670	18670	0
7	20231122	190000	333246330	18670	18670	18670	18670	0
8	20231122	185900	333246330	18670	18670	18670	18670	0
9	20231122	185800	333246330	18670	18670	18670	18670	0
10	20231122	185700	333246330	18670	18670	18670	18670	0
11	20231122	185600	333246330	18670	18670	18670	18670	0
12	20231122	185500	333246330	18670	18670	18670	18670	0
13	20231122	185400	333246330	18670	18670	18670	18670	0
14	20231122	185300	333246330	18670	18670	18670	18670	0
15	20231122	185200	333246330	18670	18670	18670	18670	0
16	20231122	185100	333246330	18670	18670	18670	18670	0
17	20231122	185000	333246330	18670	18670	18670	18670	0
18	20231122	184900	333246330	18670	18670	18670	18670	0
19	20231122	184800	333246330	18670	18670	18670	18670	0
20	20231122	184700	333246330	18670	18670	18670	18670	0
21	20231122	184600	333246330	18670	18670	18670	18670	0
22	20231122	184500	333246330	18670	18670	18670	18670	0
23	20231122	184400	333246330	18670	18670	18670	18670	0
24	20231122	184300	333246330	18670	18670	18670	18670	0
25	20231122	184200	333246330	18670	18670	18670	18670	0
26	20231122	184100	333246330	18670	18670	18670	18670	0
27	20231122	184000	333246330	18670	18670	18670	18670	0
28	20231122	183900	333246330	18670	18670	18670	18670	0
29	20231122	183800	333246330	18670	18670	18670	18670	0
30	20231122	183700	333246330	18670	18670	18670	18670	0
31	20231122	183600	333246330	18670	18670	18670	18670	0
32	20231122	183500	333246330	18670	18670	18670	18670	919
33	20231122	183400	333246330	18670	18670	18670	18670	0
34	20231122	183300	333246330	18670	18670	18670	18670	0
35	20231122	183200	333246330	18670	18670	18670	18670	0
36	20231122	183100	333246330	18670	18670	18670	18670	0
37	20231122	183000	333246330	18670	18670	18670	18670	0
38	20231122	182900	333246330	18670	18670	18670	18670	0
39	20231122	182800	333246330	18670	18670	18670	18670	0
40	20231122	182700	333246330	18670	18670	18670	18670	0
41	20231122	182600	333246330	18670	18670	18670	18670	0
42	20231122	182500	333246330	18670	18670	18670	18670	0
43	20231122	182400	333246330	18670	18670	18670	18670	0
44	20231122	182300	333246330	18670	18670	18670	18670	0
45	20231122	182200	333246330	18670	18670	18670	18670	0
46	20231122	182100	333246330	18670	18670	18670	18670	0
47	20231122	182000	333246330	18670	18670	18670	18670	0
48	20231122	181900	333246330	18670	18670	18670	18670	0
49	20231122	181800	333246330	18670	18670	18670	18670	0
50	20231122	181700	333246330	18670	18670	18670	18670	0
51	20231122	181600	333246330	18670	18670	18670	18670	0
52	20231122	181500	333246330	18670	18670	18670	18670	0
53	20231122	181400	333246330	18670	18670	18670	18670	0
54	20231122	181300	333246330	18670	18670	18670	18670	0
55	20231122	181200	333246330	18670	18670	18670	18670	0
56	20231122	181100	333246330	18670	18670	18670	18670	0
57	20231122	181000	333246330	18670	18670	18670	18670	0
58	20231122	180900	333246330	18670	18670	18670	18670	0
59	20231122	180800	333246330	18670	18670	18670	18670	0
60	20231122	180700	333246330	18670	18670	18670	18670	0
61	20231122	180600	333246330	18670	18670	18670	18670	0
62	20231122	180500	333246330	18670	18670	18670	18670	919
63	20231122	180400	333246330	18670	18670	18670	18670	0
64	20231122	180300	333246330	18670	18670	18670	18670	0
65	20231122	180200	333246330	18670	18670	18670	18670	0
66	20231122	180100	333246330	18670	18670	18670	18670	0
67	20231122	180000	333246330	18670	18670	18670	18670	0
68	20231122	175900	333246330	18670	18670	18670	18670	0
69	20231122	175800	333246330	18670	18670	18670	18670	0
70	20231122	175700	333246330	18670	18670	18670	18670	0
71	20231122	175600	333246330	18670	18670	18670	18670	0
72	20231122	175500	333246330	18670	18670	18670	18670	0
73	20231122	175400	333246330	18670	18670	18670	18670	0
74	20231122	175300	333246330	18670	18670	18670	18670	0
75	20231122	175200	333246330	18670	18670	18670	18670	0
76	20231122	175100	333246330	18670	18670	18670	18670	0
77	20231122	175000	333246330	18670	18670	18670	18670	0
78	20231122	174900	333246330	18670	18670	18670	18670	0
79	20231122	174800	333246330	18670	18670	18670	18670	0
80	20231122	174700	333246330	18670	18670	18670	18670	0
81	20231122	174600	333246330	18670	18670	18670	18670	0
82	20231122	174500	333246330	18670	18670	18670	18670	0
83	20231122	174400	333246330	18670	18670	18670	18670	0
84	20231122	174300	333246330	18670	18670	18670	18670	0
85	20231122	174200	333246330	18670	18670	18670	18670	0
86	20231122	174100	333246330	18670	18670	18670	18670	0
87	20231122	174000	333246330	18670	18670	18670	18670	0
88	20231122	173900	333246330	18670	18670	18670	18670	0
89	20231122	173800	333246330	18670	18670	18670	18670	0
90	20231122	173700	333246330	18670	18670	18670	18670	0
91	20231122	173600	333246330	18670	18670	18670	18670	0
92	20231122	173500	333246330	18670	18670	18670	18670	919
93	20231122	173400	333246330	18670	18670	18670	18670	0
94	20231122	173300	333246330	18670	18670	18670	18670	0
95	20231122	173200	333246330	18670	18670	18670	18670	0
96	20231122	173100	333246330	18670	18670	18670	18670	0
97	20231122	173000	333246330	18670	18670	18670	18670	0
98	20231122	172900	333246330	18670	18670	18670	18670	0
99	20231122	172800	333246330	18670	18670	18670	18670	0
100	20231122	172700	333246330	18670	18670	18670	18670	0
101	20231122	172600	333246330	18670	18670	18670	18670	0
102	20231122	172500	333246330	18670	18670	18670	18670	0
103	20231122	172400	333246330	18670	18670	18670	18670	0
104	20231122	172300	333246330	18670	18670	18670	18670	0
105	20231122	172200	333246330	18670	18670	18670	18670	0
106	20231122	172100	333246330	18670	18670	18670	18670	0
107	20231122	172000	333246330	18670	18670	18670	18670	0
108	20231122	171900	333246330	18670	18670	18670	18670	0
109	20231122	171800	333246330	18670	18670	18670	18670	0
110	20231122	171700	333246330	18670	18670	18670	18670	0
111	20231122	171600	333246330	18670	18670	18670	18670	0
112	20231122	171500	333246330	18670	18670	18670	18670	0
113	20231122	171400	333246330	18670	18670	18670	18670	0
114	20231122	171300	333246330	18670	18670	18670	18670	0
115	20231122	171200	333246330	18670	18670	18670	18670	0
116	20231122	171100	333246330	18670	18670	18670	18670	0
117	20231122	171000	333246330	18670	18670	18670	18670	0
118	20231122	170900	333246330	18670	18670	18670	18670	0
119	20231122	170800	333246330	18670	18670	18670	18670	0
120	20231122	170700	333246330	18670	18670	18670	18670	0
121	20231122	170600	333246330	18670	18670	18670	18670	0
122	20231122	170500	333246330	18670	18670	18670	18670	919
123	20231122	170400	333246330	18670	18670	18670	18670	0
124	20231122	170300	333246330	18670	18670	18670	18670	0
125	20231122	170200	333246330	18670	18670	18670	18670	0
126	20231122	170100	333246330	18670	18670	18670	18670	0
127	20231122	170000	333246330	18670	18670	18670	18670	0
128	20231122	165900	333246330	18670	18670	18670	18670	0
129	20231122	165800	333246330	18670	18670	18670	18670	0
130	20231122	165700	333246330	18670	18670	18670	18670	0
131	20231122	165600	333246330	18670	18670	18670	18670	0
132	20231122	165500	333246330	18670	18670	18670	18670	0
133	20231122	165400	333246330	18670	18670	18670	18670	0
134	20231122	165300	333246330	18670	18670	18670	18670	0
135	20231122	165200	333246330	18670	18670	18670	18670	0
136	20231122	165100	333246330	18670	18670	18670	18670	0
137	20231122	165000	333246330	18670	18670	18670	18670	0
138	20231122	164900	333246330	18670	18670	18670	18670	0
139	20231122	164800	333246330	18670	18670	18670	18670	0
140	20231122	164700	333246330	18670	18670	18670	18670	0
141	20231122	164600	333246330	18670	18670	18670	18670	0
142	20231122	164500	333246330	18670	18670	18670	18670	0
143	20231122	164400	333246330	18670	18670	18670	18670	0
144	20231122	164300	333246330	18670	18670	18670	18670	0
145	20231122	164200	333246330	18670	18670	18670	18670	0
146	20231122	164100	333246330	18670	18670	18670	18670	0
147	20231122	164000	333246330	18670	18670	18670	18670	0
148	20231122	163900	333246330	18670	18670	18670	18670	0
149	20231122	163800	333246330	18670	18670	18670	18670	0
150	20231122	163700	333246330	18670	18670	18670	18670	0
151	20231122	163600	333246330	18670	18670	18670	18670	0
152	20231122	163500	333246330	18670	18670	18670	18670	919
153	20231122	163400	333246330	18670	18670	18670	18670	0
154	20231122	163300	333246330	18670	18670	18670	18670	0
155	20231122	163200	333246330	18670	18670	18670	18670	0
156	20231122	163100	333246330	18670	18670	18670	18670	0
157	20231122	163000	333246330	18670	18670	18670	18670	0
158	20231122	162900	333246330	18670	18670	18670	18670	0
159	20231122	162800	333246330	18670	18670	18670	18670	0
160	20231122	162700	333246330	18670	18670	18670	18670	0
161	20231122	162600	333246330	18670	18670	18670	18670	0
162	20231122	162500	333246330	18670	18670	18670	18670	0
163	20231122	162400	333246330	18670	18670	18670	18670	0
164	20231122	162300	333246330	18670	18670	18670	18670	0
165	20231122	162200	333246330	18670	18670	18670	18670	0
166	20231122	162100	333246330	18670	18670	18670	18670	0
167	20231122	162000	333246330	18670	18670	18670	18670	0
168	20231122	161900	333246330	18670	18670	18670	18670	0
169	20231122	161800	333246330	18670	18670	18670	18670	0
170	20231122	161700	333246330	18670	18670	18670	18670	0
171	20231122	161600	333246330	18670	18670	18670	18670	0
172	20231122	161500	333246330	18670	18670	18670	18670	0
173	20231122	161400	333246330	18670	18670	18670	18670	0
174	20231122	161300	333246330	18670	18670	18670	18670	0
175	20231122	161200	333246330	18670	18670	18670	18670	0
176	20231122	161100	333246330	18670	18670	18670	18670	0
177	20231122	161000	333246330	18670	18670	18670	18670	0
178	20231122	160900	333246330	18670	18670	18670	18670	0
179	20231122	160800	333246330	18670	18670	18670	18670	0
180	20231122	160700	333246330	18670	18670	18670	18670	0
181	20231122	160600	333246330	18670	18670	18670	18670	0
182	20231122	160500	333246330	18670	18670	18670	18670	919
183	20231122	160400	333246330	18670	18670	18670	18670	0
184	20231122	160300	333246330	18670	18670	18670	18670	0
185	20231122	160200	333246330	18670	18670	18670	18670	0
186	20231122	160100	333246330	18670	18670	18670	18670	0
187	20231122	160000	333246330	18670	18670	18670	18670	0
188	20231122	155900	333246330	18670	18670	18670	18670	0
189	20231122	155800	333246330	18670	18670	18670	18670	0
190	20231122	155700	333246330	18670	18670	18670	18670	0
191	20231122	155600	333246330	18670	18670	18670	18670	0
192	20231122	155500	333246330	18670	18670	18670	18670	0
193	20231122	155400	333246330	18670	18670	18670	18670	0
194	20231122	155300	333246330	18670	18670	18670	18670	0
195	20231122	155200	333246330	18670	18670	18670	18670	0
196	20231122	155100	333246330	18670	18670	18670	18670	0
197	20231122	155000	333246330	18670	18670	18670	18670	0
198	20231122	154900	333246330	18670	18670	18670	18670	0
199	20231122	154800	333246330	18670	18670	18670	18670	0
200	20231122	154700	333246330	18670	18670	18670	18670	0
201	20231122	154600	333246330	18670	18670	18670	18670	0
202	20231122	154500	333246330	18670	18670	18670	18670	0
203	20231122	154400	333246330	18670	18670	18670	18670	0
204	20231122	154300	333246330	18670	18670	18670	18670	0
205	20231122	154200	333246330	18670	18670	18670	18670	0
206	20231122	154100	333246330	18670	18670	18670	18670	0
207	20231122	154000	333246330	18670	18670	18670	18670	0
208	20231122	153900	333246330	18670	18670	18670	18670	0
209	20231122	153800	333246330	18670	18670	18670	18670	0
210	20231122	153700	333246330	18670	18670	18670	18670	0
211	20231122	153600	333246330	18670	18670	18670	18670	0
212	20231122	153500	333246330	18670	18670	18670	18670	919
213	20231122	153400	333246330	18670	18670	18670	18670	0
214	20231122	153300	333246330	18670	18670	18670	18670	0
215	20231122	153200	333246330	18670	18670	18670	18670	0
216	20231122	153100	333246330	18670	18670	18670	18670	0
217	20231122	153000	333246330	18670	18670	18670	18670	919
218	20231122	152900	316088600	18690	18690	18690	18690	0
219	20231122	152800	316088600	18690	18690	18690	18690	0
220	20231122	152700	316088600	18690	18690	18690	18690	0
221	20231122	152600	316088600	18690	18690	18690	18690	0
222	20231122	152500	316088600	18690	18690	18690	18690	0
223	20231122	152400	316088600	18690	18690	18690	18690	0
224	20231122	152300	316088600	18690	18690	18690	18690	0
225	20231122	152200	316088600	18690	18690	18690	18690	0
226	20231122	152100	316088600	18690	18690	18690	18690	0
227	20231122	152000	316088600	18690	18690	18690	18690	0
228	20231122	151900	316088600	18690	18690	18690	18690	12
229	20231122	151800	315864320	18690	18690	18690	18690	1
230	20231122	151700	315845630	18690	18590	18690	18590	31
231	20231122	151600	315268940	18590	18590	18590	18590	8
232	20231122	151500	315120220	18590	18600	18630	18590	13
233	20231122	151400	314878390	18600	18610	18610	18600	33
234	20231122	151300	314264540	18610	18620	18620	18610	13
235	20231122	151200	314022550	18620	18620	18620	18620	58
236	20231122	151100	312942590	18620	18620	18620	18620	9
237	20231122	151000	312775010	18630	18650	18650	18630	29
238	20231122	150900	312234240	18650	18660	18710	18650	19
239	20231122	150800	311879570	18660	18660	18710	18660	13
240	20231122	150700	311636790	18710	18660	18710	18660	14
241	20231122	150600	311375250	18710	18660	18710	18660	37
242	20231122	150500	310684530	18710	18660	18710	18660	11
243	20231122	150400	310479060	18660	18660	18710	18660	14
244	20231122	150300	310217570	18710	18660	18710	18660	29
245	20231122	150200	309676170	18670	18710	18720	18660	17
246	20231122	150100	309358470	18720	18710	18720	18660	15
247	20231122	150000	309078160	18660	18660	18720	18660	57
248	20231122	145900	308014290	18720	18650	18720	18650	346
249	20231122	145800	301540860	18710	18650	18710	18650	10
250	20231122	145700	301354230	18660	18660	18660	18660	1
251	20231122	145600	301335570	18720	18690	18720	18670	11
252	20231122	145500	301129930	18720	18690	18720	18620	997
253	20231122	145400	282486480	18680	18620	18680	18620	128
254	20231122	145300	280095680	18680	18680	18680	18680	0
255	20231122	145200	280095680	18680	18620	18680	18620	46
256	20231122	145100	279239040	18620	18610	18620	18590	55
257	20231122	145000	278215550	18610	18600	18610	18600	66
258	20231122	144900	276987940	18600	18580	18600	18580	12
259	20231122	144800	276764860	18570	18570	18570	18570	5
260	20231122	144700	276672010	18570	18610	18610	18570	7
261	20231122	144600	276541980	18570	18570	18570	18570	3
262	20231122	144500	276486270	18610	18570	18610	18570	11
263	20231122	144400	276281920	18610	18560	18610	18560	7
264	20231122	144300	276151880	18610	18570	18610	18570	4
265	20231122	144200	276077560	18570	18610	18610	18570	4
266	20231122	144100	276003240	18610	18610	18610	18570	8
267	20231122	144000	275854550	18570	18580	18580	18570	9
268	20231122	143900	275687370	18580	18580	18580	18580	6
269	20231122	143800	275575890	18580	18600	18620	18580	13
270	20231122	143700	275334070	18590	18580	18590	18580	5
271	20231122	143600	275241160	18580	18580	18580	18580	3
272	20231122	143500	275185420	18580	18580	18580	18580	4
273	20231122	143400	275111100	18620	18590	18620	18590	6
274	20231122	143300	274999500	18590	18590	18590	18590	3
275	20231122	143200	274943730	18620	18610	18620	18610	22
276	20231122	143100	274534290	18580	18610	18610	18580	6
277	20231122	143000	274422750	18580	18580	18610	18580	9
278	20231122	142900	274255470	18580	18580	18580	18580	1
279	20231122	142800	274236890	18580	18590	18590	18580	5
280	20231122	142700	274143970	18590	18590	18590	18590	9
281	20231122	142600	273976660	18590	18600	18600	18590	24
282	20231122	142500	273530400	18600	18600	18600	18600	43
283	20231122	142400	272730600	18600	18610	18610	18600	263
284	20231122	142300	267836290	18620	18610	18620	18610	11
285	20231122	142200	267631560	18610	18610	18610	18610	9
286	20231122	142100	267464070	18610	18610	18610	18610	0
287	20231122	142000	267464070	18610	18610	18610	18610	10
288	20231122	141900	267277970	18610	18620	18620	18610	10
289	20231122	141800	267091860	18630	18630	18630	18630	1
290	20231122	141700	267073230	18690	18690	18690	18610	22
291	20231122	141600	266662370	18690	18610	18690	18610	179
292	20231122	141500	263326210	18670	18570	18670	18570	133
293	20231122	141400	260851080	18580	18580	18580	18580	4
294	20231122	141300	260776760	18610	18570	18610	18570	6
295	20231122	141200	260665260	18570	18570	18570	18570	3
296	20231122	141100	260609550	18570	18600	18600	18570	118
297	20231122	141000	258417630	18610	18610	18610	18610	27
298	20231122	140900	257915160	18610	18620	18620	18610	22
299	20231122	140800	257505590	18630	18620	18630	18620	5
300	20231122	140700	257412470	18620	18620	18620	18620	9
301	20231122	140600	257244890	18630	18630	18630	18630	2
302	20231122	140500	257207630	18640	18640	18640	18640	3
303	20231122	140400	257151710	18670	18670	18680	18670	75
304	20231122	140300	255751010	18670	18670	18670	18670	0
305	20231122	140200	255751010	18670	18670	18670	18670	0
306	20231122	140100	255751010	18670	18670	18670	18670	0
307	20231122	140000	255751010	18670	18670	18670	18670	0
308	20231122	135900	255751010	18670	18670	18670	18670	0
309	20231122	135800	255751010	18670	18670	18670	18670	0
310	20231122	135700	255751010	18670	18670	18670	18670	2
311	20231122	135600	255713670	18650	18650	18650	18650	1
312	20231122	135500	255695020	18670	18670	18670	18670	0
313	20231122	135400	255695020	18670	18640	18670	18640	68
314	20231122	135300	254425760	18660	18630	18660	18630	7
315	20231122	135200	254295280	18640	18660	18660	18640	5
316	20231122	135100	254202010	18660	18660	18660	18660	2
317	20231122	135000	254164690	18670	18660	18670	18660	18
318	20231122	134900	253828800	18660	18660	18660	18660	0
319	20231122	134800	253828800	18660	18660	18660	18660	0
320	20231122	134700	253828800	18660	18660	18660	18660	0
321	20231122	134600	253828800	18660	18660	18660	18660	0
322	20231122	134500	253828800	18660	18660	18660	18660	0
323	20231122	134400	253828800	18660	18660	18660	18660	1
324	20231122	134300	253810140	18650	18650	18650	18650	1
325	20231122	134200	253791490	18680	18680	18680	18680	0
326	20231122	134100	253791490	18680	18680	18680	18680	2
327	20231122	134000	253754130	18600	18600	18680	18600	86
328	20231122	133900	252154370	18600	18600	18600	18600	0
329	20231122	133800	252154370	18600	18620	18620	18600	3
330	20231122	133700	252098540	18680	18660	18680	18660	57
331	20231122	133600	251034290	18680	18680	18680	18680	0
332	20231122	133500	251034290	18680	18680	18680	18680	0
333	20231122	133400	251034290	18680	18680	18680	18680	0
334	20231122	133300	251034290	18680	18680	18680	18680	0
335	20231122	133200	251034290	18680	18680	18680	18680	0
336	20231122	133100	251034290	18680	18680	18680	18560	46
337	20231122	133000	250176680	18680	18680	18680	18680	3
338	20231122	132900	250120640	18690	18690	18690	18690	0
339	20231122	132800	250120640	18690	18690	18690	18690	1
340	20231122	132700	250101950	18700	18700	18700	18700	0
341	20231122	132600	250101950	18700	18540	18700	18540	1025
342	20231122	132500	230981070	18540	18540	18540	18540	1
343	20231122	132400	230962530	18540	18540	18540	18540	0
344	20231122	132300	230962530	18540	18540	18540	18540	0
345	20231122	132200	230962530	18540	18540	18540	18540	11
346	20231122	132100	230758590	18540	18540	18540	18540	0
347	20231122	132000	230758590	18540	18540	18540	18540	2
348	20231122	131900	230721510	18500	18510	18510	18500	20
349	20231122	131800	230351500	18540	18540	18540	18540	1
350	20231122	131700	230332960	18540	18540	18540	18540	2
351	20231122	131600	230295880	18520	18520	18520	18520	2
352	20231122	131500	230258840	18540	18540	18540	18540	0
353	20231122	131400	230258840	18540	18540	18540	18540	1
354	20231122	131300	230240300	18540	18540	18540	18540	0
355	20231122	131200	230240300	18540	18540	18540	18540	2
356	20231122	131100	230203220	18500	18510	18510	18500	2
357	20231122	131000	230166210	18540	18520	18540	18500	17
358	20231122	130900	229851340	18510	18510	18510	18510	5
359	20231122	130800	229758790	18540	18540	18540	18540	2
360	20231122	130700	229721710	18540	18540	18540	18540	0
361	20231122	130600	229721710	18540	18540	18540	18540	2
362	20231122	130500	229684630	18540	18540	18540	18540	2
363	20231122	130400	229647550	18540	18540	18540	18540	2
364	20231122	130300	229610470	18510	18510	18510	18510	106
365	20231122	130200	227648410	18490	18490	18490	18490	36
366	20231122	130100	226982770	18490	18490	18490	18490	0
367	20231122	130000	226982770	18490	18490	18490	18490	0
368	20231122	125900	226982770	18490	18480	18490	18480	11
369	20231122	125800	226779440	18480	18480	18480	18480	0
370	20231122	125700	226779440	18480	18480	18480	18480	14
371	20231122	125600	226520720	18490	18490	18490	18490	0
372	20231122	125500	226520720	18490	18490	18490	18490	0
373	20231122	125400	226520720	18490	18490	18490	18490	0
374	20231122	125300	226520720	18490	18490	18490	18490	0
375	20231122	125200	226520720	18490	18490	18490	18490	0
376	20231122	125100	226520720	18490	18490	18490	18490	0
377	20231122	125000	226520720	18490	18490	18490	18490	0
378	20231122	124900	226520720	18490	18490	18490	18490	0
379	20231122	124800	226520720	18490	18460	18490	18460	2
380	20231122	124700	226483770	18490	18490	18490	18490	2
381	20231122	124600	226446790	18460	18460	18460	18460	2
382	20231122	124500	226409870	18490	18490	18490	18490	0
383	20231122	124400	226409870	18490	18490	18490	18490	64
384	20231122	124300	225226510	18480	18480	18480	18480	0
385	20231122	124200	225226510	18480	18480	18480	18480	0
386	20231122	124100	225226510	18480	18480	18480	18480	0
387	20231122	124000	225226510	18480	18480	18480	18480	0
388	20231122	123900	225226510	18480	18480	18480	18480	0
389	20231122	123800	225226510	18480	18470	18480	18470	20
390	20231122	123700	224857020	18450	18450	18450	18450	22
391	20231122	123600	224451120	18450	18450	18450	18450	0
392	20231122	123500	224451120	18450	18450	18450	18450	1
393	20231122	123400	224432670	18460	18470	18470	18460	9
394	20231122	123300	224266480	18470	18470	18470	18470	0
395	20231122	123200	224266480	18470	18470	18470	18470	0
396	20231122	123100	224266480	18470	18470	18470	18470	1
397	20231122	123000	224248010	18480	18480	18480	18480	15
398	20231122	122900	223970810	18480	18480	18480	18480	0
399	20231122	122800	223970810	18480	18480	18480	18480	0
400	20231122	122700	223970810	18480	18480	18480	18480	5
401	20231122	122600	223878410	18480	18480	18480	18480	0
402	20231122	122500	223878410	18480	18480	18480	18480	0
403	20231122	122400	223878410	18480	18480	18480	18480	0
404	20231122	122300	223878410	18480	18480	18480	18480	0
405	20231122	122200	223878410	18480	18480	18480	18480	1
406	20231122	122100	223859930	18460	18450	18460	18450	148
407	20231122	122000	221127860	18450	18450	18450	18450	0
408	20231122	121900	221127860	18450	18450	18450	18450	0
409	20231122	121800	221127860	18450	18450	18450	18450	1
410	20231122	121700	221109410	18420	18430	18430	18420	6
411	20231122	121600	220998870	18420	18420	18420	18420	4
412	20231122	121500	220925190	18420	18420	18420	18420	0
413	20231122	121400	220925190	18420	18420	18420	18420	0
414	20231122	121300	220925190	18420	18420	18420	18420	208
415	20231122	121200	217093830	18400	18400	18400	18400	0
416	20231122	121100	217093830	18400	18400	18400	18400	0
417	20231122	121000	217093830	18400	18400	18400	18400	0
418	20231122	120900	217093830	18400	18400	18400	18400	16
419	20231122	120800	216799430	18400	18400	18400	18400	30
420	20231122	120700	216247430	18410	18410	18410	18410	0
421	20231122	120600	216247430	18410	18410	18410	18410	2
422	20231122	120500	216210610	18410	18410	18410	18410	22
423	20231122	120400	215805590	18400	18400	18400	18400	0
424	20231122	120300	215805590	18400	18430	18430	18400	21
425	20231122	120200	215418970	18440	18440	18440	18440	0
426	20231122	120100	215418970	18440	18440	18440	18440	0
427	20231122	120000	215418970	18440	18440	18440	18440	0
428	20231122	115900	215418970	18440	18440	18440	18440	0
429	20231122	115800	215418970	18440	18440	18440	18440	1
430	20231122	115700	215400530	18440	18440	18440	18440	1
431	20231122	115600	215382090	18420	18420	18420	18420	0
432	20231122	115500	215382090	18420	18420	18420	18420	0
433	20231122	115400	215382090	18420	18430	18430	18420	10
434	20231122	115300	215197850	18440	18440	18440	18440	0
435	20231122	115200	215197850	18440	18440	18440	18440	0
436	20231122	115100	215197850	18440	18440	18440	18440	0
437	20231122	115000	215197850	18440	18440	18440	18440	1
438	20231122	114900	215179410	18400	18400	18400	18400	100
439	20231122	114800	213339410	18450	18450	18450	18450	0
440	20231122	114700	213339410	18450	18450	18450	18450	11
441	20231122	114600	213136460	18400	18430	18430	18400	10
442	20231122	114500	212952360	18450	18450	18450	18450	0
443	20231122	114400	212952360	18450	18450	18450	18450	0
444	20231122	114300	212952360	18450	18420	18450	18420	2
445	20231122	114200	212915490	18400	18400	18400	18400	0
446	20231122	114100	212915490	18400	18400	18400	18400	0
447	20231122	114000	212915490	18400	18400	18400	18400	0
448	20231122	113900	212915490	18400	18400	18400	18400	0
449	20231122	113800	212915490	18400	18400	18400	18400	0
450	20231122	113700	212915490	18400	18400	18400	18400	0
451	20231122	113600	212915490	18400	18400	18400	18400	100
452	20231122	113500	211075490	18400	18400	18400	18400	8
453	20231122	113400	210928290	18400	18400	18400	18400	0
454	20231122	113300	210928290	18400	18410	18410	18400	101
455	20231122	113200	209069870	18400	18440	18440	18400	17
456	20231122	113100	208756770	18450	18460	18460	18450	4
457	20231122	113000	208682960	18460	18460	18460	18460	0
458	20231122	112900	208682960	18460	18460	18460	18460	1
459	20231122	112800	208664500	18460	18460	18460	18460	0
460	20231122	112700	208664500	18460	18460	18460	18460	0
461	20231122	112600	208664500	18460	18460	18460	18460	1
462	20231122	112500	208646040	18460	18460	18460	18460	1
463	20231122	112400	208627580	18450	18450	18450	18450	3
464	20231122	112300	208572230	18460	18460	18460	18460	8
465	20231122	112200	208424550	18470	18470	18470	18470	4
466	20231122	112100	208350670	18460	18460	18460	18460	0
467	20231122	112000	208350670	18460	18460	18460	18460	0
468	20231122	111900	208350670	18460	18460	18460	18460	0
469	20231122	111800	208350670	18460	18460	18460	18460	0
470	20231122	111700	208350670	18460	18460	18460	18460	0
471	20231122	111600	208350670	18460	18460	18460	18460	0
472	20231122	111500	208350670	18460	18460	18460	18460	2
473	20231122	111400	208313750	18460	18460	18460	18460	0
474	20231122	111300	208313750	18460	18460	18460	18460	0
475	20231122	111200	208313750	18460	18460	18460	18460	0
476	20231122	111100	208313750	18460	18460	18460	18460	0
477	20231122	111000	208313750	18460	18470	18470	18460	101
478	20231122	110900	206449240	18480	18480	18480	18480	0
479	20231122	110800	206449240	18480	18480	18480	18480	0
480	20231122	110700	206449240	18480	18480	18480	18480	69
481	20231122	110600	205174120	18490	18490	18490	18490	0
482	20231122	110500	205174120	18490	18490	18490	18490	2
483	20231122	110400	205137140	18490	18490	18490	18490	215
484	20231122	110300	201161790	18490	18500	18500	18490	29
485	20231122	110200	200625570	18490	18530	18550	18490	248
486	20231122	110100	196038630	18560	18560	18560	18560	0
487	20231122	110000	196038630	18560	18590	18590	18540	52
488	20231122	105900	195074010	18610	18610	18610	18610	0
489	20231122	105800	195074010	18610	18610	18610	18610	1
490	20231122	105700	195055400	18610	18610	18610	18610	1
491	20231122	105600	195036790	18600	18600	18600	18600	2
492	20231122	105500	194999590	18610	18620	18620	18610	56
493	20231122	105400	193957360	18640	18640	18640	18640	0
494	20231122	105300	193957360	18640	18640	18640	18640	0
495	20231122	105200	193957360	18640	18640	18640	18640	0
496	20231122	105100	193957360	18640	18680	18680	18640	264
497	20231122	105000	189031260	18720	18720	18720	18720	0
498	20231122	104900	189031260	18720	18720	18720	18720	1
499	20231122	104800	189012540	18730	18740	18740	18710	3
500	20231122	104700	188956360	18690	18720	18720	18690	134
501	20231122	104600	186449170	18720	18720	18720	18720	61
502	20231122	104500	185307250	18740	18740	18740	18740	20
503	20231122	104400	184932450	18750	18710	18750	18710	532
504	20231122	104300	174960630	18700	18670	18700	18670	478
505	20231122	104200	166029250	18660	18660	18670	18660	6
506	20231122	104100	165917280	18640	18640	18640	18610	175
507	20231122	104000	162658130	18610	18610	18610	18610	100
508	20231122	103900	160797130	18530	18510	18530	18510	313
509	20231122	103800	155003230	18490	18490	18490	18490	0
510	20231122	103700	155003230	18490	18490	18490	18490	0
511	20231122	103600	155003230	18490	18490	18490	18490	0
512	20231122	103500	155003230	18490	18490	18490	18490	0
513	20231122	103400	155003230	18490	18490	18490	18490	1000
514	20231122	103300	136513230	18490	18490	18490	18490	0
515	20231122	103200	136513230	18490	18490	18490	18490	9
516	20231122	103100	136346820	18490	18490	18490	18490	0
517	20231122	103000	136346820	18490	18500	18500	18490	104
518	20231122	102900	134423820	18500	18500	18500	18500	1
519	20231122	102800	134405320	18510	18510	18510	18510	0
520	20231122	102700	134405320	18510	18510	18510	18510	0
521	20231122	102600	134405320	18510	18510	18510	18510	3
522	20231122	102500	134349790	18490	18490	18490	18490	0
523	20231122	102400	134349790	18490	18490	18490	18490	0
524	20231122	102300	134349790	18490	18490	18490	18490	4
525	20231122	102200	134275830	18490	18490	18490	18490	0
526	20231122	102100	134275830	18490	18490	18490	18490	0
527	20231122	102000	134275830	18490	18490	18490	18490	0
528	20231122	101900	134275830	18490	18500	18500	18490	10
529	20231122	101800	134090920	18510	18510	18510	18510	0
530	20231122	101700	134090920	18510	18510	18510	18510	10
531	20231122	101600	133905820	18510	18510	18510	18510	0
532	20231122	101500	133905820	18510	18510	18510	18510	0
533	20231122	101400	133905820	18510	18510	18510	18510	0
534	20231122	101300	133905820	18510	18510	18510	18510	0
535	20231122	101200	133905820	18510	18510	18510	18510	0
536	20231122	101100	133905820	18510	18510	18510	18510	0
537	20231122	101000	133905820	18510	18500	18510	18490	302
538	20231122	100900	128321780	18510	18510	18510	18510	2
539	20231122	100800	128284760	18530	18530	18530	18530	0
540	20231122	100700	128284760	18530	18530	18530	18530	17
541	20231122	100600	127969750	18530	18490	18530	18490	33
542	20231122	100500	127359120	18490	18520	18520	18490	1991
543	20231122	100400	90545300	18520	18520	18520	18520	0
544	20231122	100300	90545300	18520	18580	18580	18520	233
545	20231122	100200	86223200	18590	18600	18600	18590	3
546	20231122	100100	86167410	18610	18610	18610	18610	0
547	20231122	100000	86167410	18610	18610	18610	18610	0
548	20231122	095900	86167410	18610	18610	18610	18610	1
549	20231122	095800	86148800	18620	18630	18630	18620	30
550	20231122	095700	85590150	18670	18670	18670	18670	37
551	20231122	095600	84899360	18680	18680	18680	18680	0
552	20231122	095500	84899360	18680	18680	18680	18680	0
553	20231122	095400	84899360	18680	18680	18680	18680	0
554	20231122	095300	84899360	18680	18550	18680	18550	302
555	20231122	095200	79261770	18550	18550	18550	18550	7
556	20231122	095100	79131920	18560	18560	18560	18560	0
557	20231122	095000	79131920	18560	18590	18590	18560	13
558	20231122	094900	78890580	18620	18620	18620	18620	1
559	20231122	094800	78871960	18620	18620	18620	18620	2
560	20231122	094700	78834720	18620	18620	18620	18620	0
561	20231122	094600	78834720	18620	18620	18620	18620	0
562	20231122	094500	78834720	18620	18620	18620	18620	0
563	20231122	094400	78834720	18620	18620	18620	18620	2
564	20231122	094300	78797480	18660	18660	18660	18660	0
565	20231122	094200	78797480	18660	18640	18660	18640	62
566	20231122	094100	77641460	18620	18610	18620	18610	69
567	20231122	094000	76357350	18610	18580	18610	18580	8
568	20231122	093900	76208500	18560	18560	18560	18560	0
569	20231122	093800	76208500	18560	18560	18560	18550	39
570	20231122	093700	75484690	18560	18560	18560	18560	1
571	20231122	093600	75466130	18550	18550	18550	18550	52
572	20231122	093500	74501530	18540	18520	18540	18520	66
573	20231122	093400	73278790	18520	18520	18520	18520	2
574	20231122	093300	73241750	18480	18480	18480	18480	0
575	20231122	093200	73241750	18480	18480	18480	18480	0
576	20231122	093100	73241750	18480	18480	18510	18480	386
577	20231122	093000	66104970	18470	18460	18470	18420	62
578	20231122	092900	64960030	18470	18470	18470	18470	0
579	20231122	092800	64960030	18470	18470	18470	18470	0
580	20231122	092700	64960030	18470	18470	18470	18470	5
581	20231122	092600	64867680	18430	18440	18470	18430	7
582	20231122	092500	64738600	18470	18470	18470	18470	0
583	20231122	092400	64738600	18470	18470	18470	18470	50
584	20231122	092300	63815100	18490	18490	18490	18490	0
585	20231122	092200	63815100	18490	18490	18490	18490	0
586	20231122	092100	63815100	18490	18490	18490	18490	0
587	20231122	092000	63815100	18490	18490	18490	18490	0
588	20231122	091900	63815100	18490	18450	18490	18450	20
589	20231122	091800	63445790	18450	18450	18450	18450	0
590	20231122	091700	63445790	18450	18430	18450	18430	61
591	20231122	091600	62320620	18430	18430	18430	18430	0
592	20231122	091500	62320620	18430	18430	18450	18430	802
593	20231122	091400	47524750	18450	18450	18450	18450	0
594	20231122	091300	47524750	18450	18450	18450	18450	0
595	20231122	091200	47524750	18450	18450	18450	18450	0
596	20231122	091100	47524750	18450	18450	18450	18450	1
597	20231122	091000	47506300	18450	18450	18450	18450	1
598	20231122	090900	47487850	18280	18280	18280	18280	0
599	20231122	090800	47487850	18280	18280	18280	18280	0
600	20231122	090700	47487850	18280	18280	18280	18280	500
601	20231122	090600	38347850	18280	18280	18280	18280	9
602	20231122	090500	38183330	18300	18300	18300	18300	953
603	20231122	090400	20743430	18260	18260	18260	18260	0
604	20231122	090300	20743430	18260	18400	18400	18180	1131
605	20231122	090200	92000	18400	18400	18400	18400	0
606	20231122	090100	92000	18400	18400	18400	18400	0
607	20231122	090000	92000	18400	18400	18400	18400	5