KissMeData/126700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201400	1699938340	19300	19300	19300	19300	3206
3	20231110	201300	1699938340	19300	19300	19300	19300	0
4	20231110	201200	1699938340	19300	19300	19300	19300	0
5	20231110	201100	1699938340	19300	19300	19300	19300	0
6	20231110	201000	1699938340	19300	19300	19300	19300	0
7	20231110	200900	1699938340	19300	19300	19300	19300	0
8	20231110	200800	1699938340	19300	19300	19300	19300	0
9	20231110	200700	1699938340	19300	19300	19300	19300	0
10	20231110	200600	1699938340	19300	19300	19300	19300	0
11	20231110	200500	1699938340	19300	19300	19300	19300	0
12	20231110	200400	1699938340	19300	19300	19300	19300	0
13	20231110	200300	1699938340	19300	19300	19300	19300	0
14	20231110	200200	1699938340	19300	19300	19300	19300	0
15	20231110	200100	1699938340	19300	19300	19300	19300	0
16	20231110	200000	1699938340	19300	19300	19300	19300	0
17	20231110	195900	1699938340	19300	19300	19300	19300	0
18	20231110	195800	1699938340	19300	19300	19300	19300	0
19	20231110	195700	1699938340	19300	19300	19300	19300	0
20	20231110	195600	1699938340	19300	19300	19300	19300	0
21	20231110	195500	1699938340	19300	19300	19300	19300	0
22	20231110	195400	1699938340	19300	19300	19300	19300	0
23	20231110	195300	1699938340	19300	19300	19300	19300	0
24	20231110	195200	1699938340	19300	19300	19300	19300	0
25	20231110	195100	1699938340	19300	19300	19300	19300	0
26	20231110	195000	1699938340	19300	19300	19300	19300	0
27	20231110	194900	1699938340	19300	19300	19300	19300	0
28	20231110	194800	1699938340	19300	19300	19300	19300	0
29	20231110	194700	1699938340	19300	19300	19300	19300	0
30	20231110	194600	1699938340	19300	19300	19300	19300	0
31	20231110	194500	1699938340	19300	19300	19300	19300	0
32	20231110	194400	1699938340	19300	19300	19300	19300	3206
33	20231110	194300	1699938340	19300	19300	19300	19300	0
34	20231110	194200	1699938340	19300	19300	19300	19300	0
35	20231110	194100	1699938340	19300	19300	19300	19300	0
36	20231110	194000	1699938340	19300	19300	19300	19300	0
37	20231110	193900	1699938340	19300	19300	19300	19300	0
38	20231110	193800	1699938340	19300	19300	19300	19300	0
39	20231110	193700	1699938340	19300	19300	19300	19300	0
40	20231110	193600	1699938340	19300	19300	19300	19300	0
41	20231110	193500	1699938340	19300	19300	19300	19300	0
42	20231110	193400	1699938340	19300	19300	19300	19300	0
43	20231110	193300	1699938340	19300	19300	19300	19300	0
44	20231110	193200	1699938340	19300	19300	19300	19300	0
45	20231110	193100	1699938340	19300	19300	19300	19300	0
46	20231110	193000	1699938340	19300	19300	19300	19300	0
47	20231110	192900	1699938340	19300	19300	19300	19300	0
48	20231110	192800	1699938340	19300	19300	19300	19300	0
49	20231110	192700	1699938340	19300	19300	19300	19300	0
50	20231110	192600	1699938340	19300	19300	19300	19300	0
51	20231110	192500	1699938340	19300	19300	19300	19300	0
52	20231110	192400	1699938340	19300	19300	19300	19300	0
53	20231110	192300	1699938340	19300	19300	19300	19300	0
54	20231110	192200	1699938340	19300	19300	19300	19300	0
55	20231110	192100	1699938340	19300	19300	19300	19300	0
56	20231110	192000	1699938340	19300	19300	19300	19300	0
57	20231110	191900	1699938340	19300	19300	19300	19300	0
58	20231110	191800	1699938340	19300	19300	19300	19300	0
59	20231110	191700	1699938340	19300	19300	19300	19300	0
60	20231110	191600	1699938340	19300	19300	19300	19300	0
61	20231110	191500	1699938340	19300	19300	19300	19300	0
62	20231110	191400	1699938340	19300	19300	19300	19300	3206
63	20231110	191300	1699938340	19300	19300	19300	19300	0
64	20231110	191200	1699938340	19300	19300	19300	19300	0
65	20231110	191100	1699938340	19300	19300	19300	19300	0
66	20231110	191000	1699938340	19300	19300	19300	19300	0
67	20231110	190900	1699938340	19300	19300	19300	19300	0
68	20231110	190800	1699938340	19300	19300	19300	19300	0
69	20231110	190700	1699938340	19300	19300	19300	19300	0
70	20231110	190600	1699938340	19300	19300	19300	19300	0
71	20231110	190500	1699938340	19300	19300	19300	19300	0
72	20231110	190400	1699938340	19300	19300	19300	19300	0
73	20231110	190300	1699938340	19300	19300	19300	19300	0
74	20231110	190200	1699938340	19300	19300	19300	19300	0
75	20231110	190100	1699938340	19300	19300	19300	19300	0
76	20231110	190000	1699938340	19300	19300	19300	19300	0
77	20231110	185900	1699938340	19300	19300	19300	19300	0
78	20231110	185800	1699938340	19300	19300	19300	19300	0
79	20231110	185700	1699938340	19300	19300	19300	19300	0
80	20231110	185600	1699938340	19300	19300	19300	19300	0
81	20231110	185500	1699938340	19300	19300	19300	19300	0
82	20231110	185400	1699938340	19300	19300	19300	19300	0
83	20231110	185300	1699938340	19300	19300	19300	19300	0
84	20231110	185200	1699938340	19300	19300	19300	19300	0
85	20231110	185100	1699938340	19300	19300	19300	19300	0
86	20231110	185000	1699938340	19300	19300	19300	19300	0
87	20231110	184900	1699938340	19300	19300	19300	19300	0
88	20231110	184800	1699938340	19300	19300	19300	19300	0
89	20231110	184700	1699938340	19300	19300	19300	19300	0
90	20231110	184600	1699938340	19300	19300	19300	19300	0
91	20231110	184500	1699938340	19300	19300	19300	19300	0
92	20231110	184400	1699938340	19300	19300	19300	19300	3206
93	20231110	184300	1699938340	19300	19300	19300	19300	0
94	20231110	184200	1699938340	19300	19300	19300	19300	0
95	20231110	184100	1699938340	19300	19300	19300	19300	0
96	20231110	184000	1699938340	19300	19300	19300	19300	0
97	20231110	183900	1699938340	19300	19300	19300	19300	0
98	20231110	183800	1699938340	19300	19300	19300	19300	0
99	20231110	183700	1699938340	19300	19300	19300	19300	0
100	20231110	183600	1699938340	19300	19300	19300	19300	0
101	20231110	183500	1699938340	19300	19300	19300	19300	0
102	20231110	183400	1699938340	19300	19300	19300	19300	0
103	20231110	183300	1699938340	19300	19300	19300	19300	0
104	20231110	183200	1699938340	19300	19300	19300	19300	0
105	20231110	183100	1699938340	19300	19300	19300	19300	0
106	20231110	183000	1699938340	19300	19300	19300	19300	0
107	20231110	182900	1699938340	19300	19300	19300	19300	0
108	20231110	182800	1699938340	19300	19300	19300	19300	0
109	20231110	182700	1699938340	19300	19300	19300	19300	0
110	20231110	182600	1699938340	19300	19300	19300	19300	0
111	20231110	182500	1699938340	19300	19300	19300	19300	0
112	20231110	182400	1699938340	19300	19300	19300	19300	0
113	20231110	182300	1699938340	19300	19300	19300	19300	0
114	20231110	182200	1699938340	19300	19300	19300	19300	0
115	20231110	182100	1699938340	19300	19300	19300	19300	0
116	20231110	182000	1699938340	19300	19300	19300	19300	0
117	20231110	181900	1699938340	19300	19300	19300	19300	0
118	20231110	181800	1699938340	19300	19300	19300	19300	0
119	20231110	181700	1699938340	19300	19300	19300	19300	0
120	20231110	181600	1699938340	19300	19300	19300	19300	0
121	20231110	181500	1699938340	19300	19300	19300	19300	0
122	20231110	181400	1699938340	19300	19300	19300	19300	3206
123	20231110	181300	1699938340	19300	19300	19300	19300	0
124	20231110	181200	1699938340	19300	19300	19300	19300	0
125	20231110	181100	1699938340	19300	19300	19300	19300	0
126	20231110	181000	1699938340	19300	19300	19300	19300	0
127	20231110	180900	1699938340	19300	19300	19300	19300	0
128	20231110	180800	1699938340	19300	19300	19300	19300	0
129	20231110	180700	1699938340	19300	19300	19300	19300	0
130	20231110	180600	1699938340	19300	19300	19300	19300	0
131	20231110	180500	1699938340	19300	19300	19300	19300	0
132	20231110	180400	1699938340	19300	19300	19300	19300	0
133	20231110	180300	1699938340	19300	19300	19300	19300	0
134	20231110	180200	1699938340	19300	19300	19300	19300	0
135	20231110	180100	1699938340	19300	19300	19300	19300	0
136	20231110	180000	1699938340	19300	19300	19300	19300	0
137	20231110	175900	1699938340	19300	19300	19300	19300	0
138	20231110	175800	1699938340	19300	19300	19300	19300	0
139	20231110	175700	1699938340	19300	19300	19300	19300	0
140	20231110	175600	1699938340	19300	19300	19300	19300	0
141	20231110	175500	1699938340	19300	19300	19300	19300	0
142	20231110	175400	1699938340	19300	19300	19300	19300	0
143	20231110	175300	1699938340	19300	19300	19300	19300	0
144	20231110	175200	1699938340	19300	19300	19300	19300	0
145	20231110	175100	1699938340	19300	19300	19300	19300	0
146	20231110	175000	1699938340	19300	19300	19300	19300	0
147	20231110	174900	1699938340	19300	19300	19300	19300	0
148	20231110	174800	1699938340	19300	19300	19300	19300	0
149	20231110	174700	1699938340	19300	19300	19300	19300	0
150	20231110	174600	1699938340	19300	19300	19300	19300	0
151	20231110	174500	1699938340	19300	19300	19300	19300	0
152	20231110	174400	1699938340	19300	19300	19300	19300	3206
153	20231110	174300	1699938340	19300	19300	19300	19300	0
154	20231110	174200	1699938340	19300	19300	19300	19300	0
155	20231110	174100	1699938340	19300	19300	19300	19300	0
156	20231110	174000	1699938340	19300	19300	19300	19300	0
157	20231110	173900	1699938340	19300	19300	19300	19300	0
158	20231110	173800	1699938340	19300	19300	19300	19300	0
159	20231110	173700	1699938340	19300	19300	19300	19300	0
160	20231110	173600	1699938340	19300	19300	19300	19300	0
161	20231110	173500	1699938340	19300	19300	19300	19300	0
162	20231110	173400	1699938340	19300	19300	19300	19300	0
163	20231110	173300	1699938340	19300	19300	19300	19300	0
164	20231110	173200	1699938340	19300	19300	19300	19300	0
165	20231110	173100	1699938340	19300	19300	19300	19300	0
166	20231110	173000	1699938340	19300	19300	19300	19300	0
167	20231110	172900	1699938340	19300	19300	19300	19300	0
168	20231110	172800	1699938340	19300	19300	19300	19300	0
169	20231110	172700	1699938340	19300	19300	19300	19300	0
170	20231110	172600	1699938340	19300	19300	19300	19300	0
171	20231110	172500	1699938340	19300	19300	19300	19300	0
172	20231110	172400	1699938340	19300	19300	19300	19300	0
173	20231110	172300	1699938340	19300	19300	19300	19300	0
174	20231110	172200	1699938340	19300	19300	19300	19300	0
175	20231110	172100	1699938340	19300	19300	19300	19300	0
176	20231110	172000	1699938340	19300	19300	19300	19300	0
177	20231110	171900	1699938340	19300	19300	19300	19300	0
178	20231110	171800	1699938340	19300	19300	19300	19300	0
179	20231110	171700	1699938340	19300	19300	19300	19300	0
180	20231110	171600	1699938340	19300	19300	19300	19300	0
181	20231110	171500	1699938340	19300	19300	19300	19300	0
182	20231110	171400	1699938340	19300	19300	19300	19300	3206
183	20231110	171300	1699938340	19300	19300	19300	19300	0
184	20231110	171200	1699938340	19300	19300	19300	19300	0
185	20231110	171100	1699938340	19300	19300	19300	19300	0
186	20231110	171000	1699938340	19300	19300	19300	19300	0
187	20231110	170900	1699938340	19300	19300	19300	19300	0
188	20231110	170800	1699938340	19300	19300	19300	19300	0
189	20231110	170700	1699938340	19300	19300	19300	19300	0
190	20231110	170600	1699938340	19300	19300	19300	19300	0
191	20231110	170500	1699938340	19300	19300	19300	19300	0
192	20231110	170400	1699938340	19300	19300	19300	19300	0
193	20231110	170300	1699938340	19300	19300	19300	19300	0
194	20231110	170200	1699938340	19300	19300	19300	19300	0
195	20231110	170100	1699938340	19300	19300	19300	19300	0
196	20231110	170000	1699938340	19300	19300	19300	19300	0
197	20231110	165900	1699938340	19300	19300	19300	19300	0
198	20231110	165800	1699938340	19300	19300	19300	19300	0
199	20231110	165700	1699938340	19300	19300	19300	19300	0
200	20231110	165600	1699938340	19300	19300	19300	19300	0
201	20231110	165500	1699938340	19300	19300	19300	19300	0
202	20231110	165400	1699938340	19300	19300	19300	19300	0
203	20231110	165300	1699938340	19300	19300	19300	19300	0
204	20231110	165200	1699938340	19300	19300	19300	19300	0
205	20231110	165100	1699938340	19300	19300	19300	19300	0
206	20231110	165000	1699938340	19300	19300	19300	19300	0
207	20231110	164900	1699938340	19300	19300	19300	19300	0
208	20231110	164800	1699938340	19300	19300	19300	19300	0
209	20231110	164700	1699938340	19300	19300	19300	19300	0
210	20231110	164600	1699938340	19300	19300	19300	19300	0
211	20231110	164500	1699938340	19300	19300	19300	19300	0
212	20231110	164400	1699938340	19300	19300	19300	19300	3206
213	20231110	164300	1699938340	19300	19300	19300	19300	0
214	20231110	164200	1699938340	19300	19300	19300	19300	0
215	20231110	164100	1699938340	19300	19300	19300	19300	0
216	20231110	164000	1699938340	19300	19300	19300	19300	0
217	20231110	163900	1699938340	19300	19300	19300	19300	0
218	20231110	163800	1699938340	19300	19300	19300	19300	0
219	20231110	163700	1699938340	19300	19300	19300	19300	0
220	20231110	163600	1699938340	19300	19300	19300	19300	0
221	20231110	163500	1699938340	19300	19300	19300	19300	0
222	20231110	163400	1699938340	19300	19300	19300	19300	0
223	20231110	163300	1699938340	19300	19300	19300	19300	0
224	20231110	163200	1699938340	19300	19300	19300	19300	0
225	20231110	163100	1699938340	19300	19300	19300	19300	0
226	20231110	163000	1699938340	19300	19300	19300	19300	0
227	20231110	162900	1699938340	19300	19300	19300	19300	0
228	20231110	162800	1699938340	19300	19300	19300	19300	0
229	20231110	162700	1699938340	19300	19300	19300	19300	0
230	20231110	162600	1699938340	19300	19300	19300	19300	0
231	20231110	162500	1699938340	19300	19300	19300	19300	0
232	20231110	162400	1699938340	19300	19300	19300	19300	0
233	20231110	162300	1699938340	19300	19300	19300	19300	0
234	20231110	162200	1699938340	19300	19300	19300	19300	0
235	20231110	162100	1699938340	19300	19300	19300	19300	0
236	20231110	162000	1699938340	19300	19300	19300	19300	0
237	20231110	161900	1699938340	19300	19300	19300	19300	0
238	20231110	161800	1699938340	19300	19300	19300	19300	0
239	20231110	161700	1699938340	19300	19300	19300	19300	0
240	20231110	161600	1699938340	19300	19300	19300	19300	0
241	20231110	161500	1699938340	19300	19300	19300	19300	0
242	20231110	161400	1699938340	19300	19300	19300	19300	3206
243	20231110	161300	1699938340	19300	19300	19300	19300	0
244	20231110	161200	1699938340	19300	19300	19300	19300	0
245	20231110	161100	1699938340	19300	19300	19300	19300	0
246	20231110	161000	1699938340	19300	19300	19300	19300	0
247	20231110	160900	1699938340	19300	19300	19300	19300	0
248	20231110	160800	1699938340	19300	19300	19300	19300	0
249	20231110	160700	1699938340	19300	19300	19300	19300	0
250	20231110	160600	1699938340	19300	19300	19300	19300	0
251	20231110	160500	1699938340	19300	19300	19300	19300	0
252	20231110	160400	1699938340	19300	19300	19300	19300	0
253	20231110	160300	1699938340	19300	19300	19300	19300	0
254	20231110	160200	1699938340	19300	19300	19300	19300	0
255	20231110	160100	1699938340	19300	19300	19300	19300	0
256	20231110	160000	1699938340	19300	19300	19300	19300	0
257	20231110	155900	1699938340	19300	19300	19300	19300	0
258	20231110	155800	1699938340	19300	19300	19300	19300	0
259	20231110	155700	1699938340	19300	19300	19300	19300	0
260	20231110	155600	1699938340	19300	19300	19300	19300	0
261	20231110	155500	1699938340	19300	19300	19300	19300	0
262	20231110	155400	1699938340	19300	19300	19300	19300	0
263	20231110	155300	1699938340	19300	19300	19300	19300	0
264	20231110	155200	1699938340	19300	19300	19300	19300	0
265	20231110	155100	1699938340	19300	19300	19300	19300	0
266	20231110	155000	1699938340	19300	19300	19300	19300	0
267	20231110	154900	1699938340	19300	19300	19300	19300	0
268	20231110	154800	1699938340	19300	19300	19300	19300	0
269	20231110	154700	1699938340	19300	19300	19300	19300	0
270	20231110	154600	1699938340	19300	19300	19300	19300	0
271	20231110	154500	1699938340	19300	19300	19300	19300	0
272	20231110	154400	1699938340	19300	19300	19300	19300	3206
273	20231110	154300	1699938340	19300	19300	19300	19300	0
274	20231110	154200	1699938340	19300	19300	19300	19300	0
275	20231110	154100	1699938340	19300	19300	19300	19300	0
276	20231110	154000	1699938340	19300	19300	19300	19300	0
277	20231110	153900	1699938340	19300	19300	19300	19300	0
278	20231110	153800	1699938340	19300	19300	19300	19300	0
279	20231110	153700	1699938340	19300	19300	19300	19300	0
280	20231110	153600	1699938340	19300	19300	19300	19300	0
281	20231110	153500	1699938340	19300	19300	19300	19300	0
282	20231110	153400	1699938340	19300	19300	19300	19300	0
283	20231110	153300	1699938340	19300	19300	19300	19300	0
284	20231110	153200	1699938340	19300	19300	19300	19300	0
285	20231110	153100	1699938340	19300	19300	19300	19300	0
286	20231110	153000	1699938340	19300	19300	19300	19300	3206
287	20231110	152900	1638062540	19320	19320	19320	19320	0
288	20231110	152800	1638062540	19320	19320	19320	19320	0
289	20231110	152700	1638062540	19320	19320	19320	19320	0
290	20231110	152600	1638062540	19320	19320	19320	19320	0
291	20231110	152500	1638062540	19320	19320	19320	19320	0
292	20231110	152400	1638062540	19320	19320	19320	19320	0
293	20231110	152300	1638062540	19320	19320	19320	19320	0
294	20231110	152200	1638062540	19320	19320	19320	19320	0
295	20231110	152100	1638062540	19320	19320	19320	19320	0
296	20231110	152000	1638062540	19320	19320	19320	19320	0
297	20231110	151900	1638062540	19320	19260	19320	19260	1416
298	20231110	151800	1610731680	19270	19280	19280	19270	47
299	20231110	151700	1609825710	19280	19240	19280	19240	40
300	20231110	151600	1609055540	19230	19220	19240	19220	819
301	20231110	151500	1593313940	19220	19210	19220	19210	40
302	20231110	151400	1592545510	19210	19170	19220	19170	57
303	20231110	151300	1591451610	19210	19200	19210	19200	20
304	20231110	151200	1591067600	19210	19220	19220	19170	35
305	20231110	151100	1590395740	19220	19180	19220	19180	529
306	20231110	151000	1580249200	19240	19240	19240	19240	1
307	20231110	150900	1580229960	19230	19200	19230	19170	2300
308	20231110	150800	1536111150	19200	19230	19240	19200	27
309	20231110	150700	1535591960	19250	19270	19270	19250	4108
310	20231110	150600	1456492550	19270	19280	19280	19270	484
311	20231110	150500	1447165600	19280	19290	19290	19280	33
312	20231110	150400	1446529080	19290	19280	19300	19270	43
313	20231110	150300	1445699810	19280	19300	19300	19270	4701
314	20231110	150200	1355080570	19290	19290	19290	19290	32
315	20231110	150100	1354463290	19280	19290	19290	19280	527
316	20231110	150000	1344302510	19290	19280	19290	19280	256
317	20231110	145900	1339365700	19290	19290	19300	19280	68
318	20231110	145800	1338054180	19280	19280	19290	19280	51
319	20231110	145700	1337070680	19290	19310	19310	19290	1954
320	20231110	145600	1299374010	19300	19320	19320	19300	62
321	20231110	145500	1298177030	19310	19320	19320	19310	46
322	20231110	145400	1297288480	19310	19320	19320	19300	59
323	20231110	145300	1296149380	19320	19300	19320	19290	621
324	20231110	145200	1284157990	19300	19310	19310	19300	29
325	20231110	145100	1283598220	19300	19290	19310	19290	458
326	20231110	145000	1274758700	19290	19300	19300	19290	183
327	20231110	144900	1271227360	19290	19290	19300	19290	55
328	20231110	144800	1270166180	19300	19290	19300	19290	77
329	20231110	144700	1268680360	19300	19300	19300	19290	175
330	20231110	144600	1265303950	19300	19300	19300	19290	165
331	20231110	144500	1262119610	19300	19300	19300	19300	44
332	20231110	144400	1261270410	19290	19290	19300	19290	907
333	20231110	144300	1243773110	19290	19250	19290	19240	908
334	20231110	144200	1226273860	19210	19260	19260	19210	152
335	20231110	144100	1223351650	19270	19270	19270	19260	36
336	20231110	144000	1222658070	19270	19250	19270	19250	219
337	20231110	143900	1218440800	19250	19260	19260	19250	38
338	20231110	143800	1217709060	19260	19270	19270	19240	170
339	20231110	143700	1214436380	19280	19280	19280	19270	162
340	20231110	143600	1211313160	19280	19280	19280	19270	39
341	20231110	143500	1210561250	19290	19280	19290	19280	27
342	20231110	143400	1210040540	19280	19280	19290	19280	478
343	20231110	143300	1200824480	19280	19280	19280	19280	22
344	20231110	143200	1200400320	19270	19280	19280	19270	190
345	20231110	143100	1196738810	19280	19270	19280	19270	145
346	20231110	143000	1193943490	19230	19280	19280	19230	314
347	20231110	142900	1187896070	19270	19250	19270	19250	186
348	20231110	142800	1184313300	19260	19260	19260	19260	10
349	20231110	142700	1184120700	19260	19240	19260	19240	231
350	20231110	142600	1179672700	19280	19280	19280	19280	0
351	20231110	142500	1179672700	19280	19290	19290	19280	746
352	20231110	142400	1165287210	19290	19230	19290	19230	489
353	20231110	142300	1155862550	19200	19190	19200	19190	3384
354	20231110	142200	1090889820	19180	19180	19190	19180	848
355	20231110	142100	1074617370	19180	19170	19180	19170	48
356	20231110	142000	1073696970	19160	19160	19160	19160	11
357	20231110	141900	1073486210	19170	19150	19170	19150	389
358	20231110	141800	1066036390	19150	19150	19150	19150	191
359	20231110	141700	1062378740	19150	19140	19150	19140	370
360	20231110	141600	1055295940	19140	19140	19140	19130	70
361	20231110	141500	1053956340	19150	19120	19150	19120	24
362	20231110	141400	1053497370	19100	19080	19100	19080	1841
363	20231110	141300	1018338550	19050	19050	19050	19050	12
364	20231110	141200	1018109950	19090	19080	19090	19080	104
365	20231110	141100	1016124820	19090	19090	19090	19090	1
366	20231110	141000	1016105730	19040	19040	19040	19040	11
367	20231110	140900	1015896290	19090	19080	19100	19080	231
368	20231110	140800	1011486450	19100	19100	19100	19100	1
369	20231110	140700	1011467350	19100	19060	19100	19060	239
370	20231110	140600	1006911970	19040	19040	19050	19030	597
371	20231110	140500	995543020	19030	19030	19030	19030	5
372	20231110	140400	995447870	19020	19020	19020	19020	0
373	20231110	140300	995447870	19020	19020	19020	19020	24
374	20231110	140200	994991390	19020	19020	19020	19020	8
375	20231110	140100	994839230	19010	19000	19010	19000	13
376	20231110	140000	994592130	19010	19010	19010	19010	27
377	20231110	135900	994078860	19000	19000	19000	19000	138
378	20231110	135800	991456860	19000	19000	19000	19000	11
379	20231110	135700	991247860	19000	19010	19010	19000	413
380	20231110	135600	983396970	19010	19030	19040	19010	169
381	20231110	135500	980181280	19050	19050	19050	19050	0
382	20231110	135400	980181280	19050	19050	19050	19050	7
383	20231110	135300	980047930	19050	19020	19050	19020	104
384	20231110	135200	978068580	19010	19010	19010	19010	0
385	20231110	135100	978068580	19010	19010	19010	19010	1
386	20231110	135000	978049570	19000	19000	19000	19000	12
387	20231110	134900	977821570	19000	19000	19000	19000	0
388	20231110	134800	977821570	19000	19050	19050	19000	617
389	20231110	134700	966090290	19050	19020	19050	19020	19
390	20231110	134600	965728580	19010	19010	19010	19010	0
391	20231110	134500	965728580	19010	19010	19010	19010	0
392	20231110	134400	965728580	19010	19010	19010	19010	393
393	20231110	134300	958257650	19010	19000	19010	19000	19
394	20231110	134200	957896510	19000	19000	19000	19000	0
395	20231110	134100	957896510	19000	19000	19000	19000	0
396	20231110	134000	957896510	19000	19000	19000	19000	112
397	20231110	133900	955768510	19000	19000	19000	19000	16
398	20231110	133800	955464510	19010	19000	19010	19000	160
399	20231110	133700	952423150	19000	19000	19000	19000	0
400	20231110	133600	952423150	19000	19000	19000	19000	0
401	20231110	133500	952423150	19000	19000	19000	19000	43
402	20231110	133400	951606150	19000	19000	19000	19000	4
403	20231110	133300	951530150	19010	19010	19010	19010	0
404	20231110	133200	951530150	19010	19010	19010	19010	31
405	20231110	133100	950940840	19010	19020	19020	19010	92
406	20231110	133000	949191800	19020	19020	19020	19020	15
407	20231110	132900	948906500	19020	19020	19020	19020	0
408	20231110	132800	948906500	19020	19020	19020	19020	89
409	20231110	132700	947213720	19020	19020	19020	19020	0
410	20231110	132600	947213720	19020	19020	19020	19020	30
411	20231110	132500	946643120	19020	19020	19030	19020	171
412	20231110	132400	943389900	19030	19030	19030	19030	0
413	20231110	132300	943389900	19030	19030	19030	19030	40
414	20231110	132200	942628700	19030	19010	19030	18990	107
415	20231110	132100	940592970	19010	18990	19010	18990	440
416	20231110	132000	932233170	18990	19000	19000	18990	12
417	20231110	131900	932005270	19000	18990	19000	18990	29
418	20231110	131800	931454320	18990	18990	18990	18990	0
419	20231110	131700	931454320	18990	18990	18990	18990	15
420	20231110	131600	931169470	18990	18990	19000	18990	166
421	20231110	131500	928016330	18990	18990	18990	18990	7
422	20231110	131400	927883400	19000	19000	19000	19000	5
423	20231110	131300	927788400	19000	18990	19000	18990	102
424	20231110	131200	925850870	18970	18970	18970	18970	0
425	20231110	131100	925850870	18970	18970	18970	18970	3
426	20231110	131000	925793960	18970	19000	19000	18970	122
427	20231110	130900	923476740	18970	18970	18970	18970	2
428	20231110	130800	923438800	18970	18970	18970	18970	0
429	20231110	130700	923438800	18970	18970	18970	18970	0
430	20231110	130600	923438800	18970	18990	18990	18970	80
431	20231110	130500	921921100	19000	19000	19000	19000	7
432	20231110	130400	921788100	19000	19000	19000	19000	48
433	20231110	130300	920876100	19000	19000	19000	19000	30
434	20231110	130200	920306100	18970	18970	18970	18970	0
435	20231110	130100	920306100	18970	18970	18970	18970	8
436	20231110	130000	920154340	18970	18980	18990	18970	82
437	20231110	125900	918597600	18970	18970	18970	18970	4
438	20231110	125800	918521720	18980	18980	18980	18980	10
439	20231110	125700	918331920	18980	18970	18980	18970	105
440	20231110	125600	916339100	18960	18970	18970	18960	157
441	20231110	125500	913361310	18970	18970	18970	18970	1
442	20231110	125400	913342340	18970	18970	18970	18970	128
443	20231110	125300	910914180	18960	18960	18960	18960	43
444	20231110	125200	910098900	18950	18950	18950	18950	0
445	20231110	125100	910098900	18950	18950	18950	18950	5
446	20231110	125000	910004150	18950	18950	18950	18950	13
447	20231110	124900	909757800	18960	18960	18960	18960	0
448	20231110	124800	909757800	18960	18960	18970	18960	132
449	20231110	124700	907255020	18960	18960	18960	18960	7
450	20231110	124600	907122300	18960	18960	18960	18960	1
451	20231110	124500	907103340	18960	18960	18960	18950	190
452	20231110	124400	903500950	18960	18960	18960	18960	101
453	20231110	124300	901585990	18960	18960	18960	18960	1
454	20231110	124200	901567030	18960	18950	18960	18950	361
455	20231110	124100	894725950	18940	18940	18950	18940	92
456	20231110	124000	892982670	18940	18940	18940	18940	9
457	20231110	123900	892812210	18950	18950	18950	18950	32
458	20231110	123800	892205810	18940	18940	18940	18940	14
459	20231110	123700	891940650	18940	18940	18940	18940	0
460	20231110	123600	891940650	18940	18940	18940	18940	12
461	20231110	123500	891713370	18940	18940	18940	18940	0
462	20231110	123400	891713370	18940	18940	18940	18940	1
463	20231110	123300	891694430	18940	18940	18940	18940	105
464	20231110	123200	889705730	18930	18930	18930	18930	0
465	20231110	123100	889705730	18930	18930	18930	18930	2
466	20231110	123000	889667870	18930	18930	18930	18930	143
467	20231110	122900	886960880	18930	18930	18930	18930	0
468	20231110	122800	886960880	18930	18950	18950	18920	1002
469	20231110	122700	867993640	18990	18990	18990	18990	10
470	20231110	122600	867803740	18950	18950	18950	18950	0
471	20231110	122500	867803740	18950	18950	18950	18950	0
472	20231110	122400	867803740	18950	18950	18950	18950	0
473	20231110	122300	867803740	18950	19010	19020	18950	785
474	20231110	122200	852910030	19000	19000	19000	19000	0
475	20231110	122100	852910030	19000	19000	19000	19000	12
476	20231110	122000	852682030	19000	18990	19000	18990	198
477	20231110	121900	848921160	18990	18990	18990	18990	0
478	20231110	121800	848921160	18990	18990	18990	18990	15
479	20231110	121700	848636310	18990	18990	18990	18990	0
480	20231110	121600	848636310	18990	18970	18990	18970	38
481	20231110	121500	847915010	18980	18980	18980	18980	10
482	20231110	121400	847725210	18980	18980	18980	18980	55
483	20231110	121300	846681310	18980	18970	18980	18970	20
484	20231110	121200	846301900	18980	18980	18980	18980	0
485	20231110	121100	846301900	18980	18980	18980	18980	7
486	20231110	121000	846169040	18970	18970	18970	18970	45
487	20231110	120900	845315390	18970	18960	18970	18950	101
488	20231110	120800	843401320	18960	18960	18960	18960	24
489	20231110	120700	842946280	18960	18970	18970	18960	169
490	20231110	120600	839740360	18960	18960	18960	18960	5
491	20231110	120500	839645560	18960	18970	18970	18960	54
492	20231110	120400	838621480	18960	18950	18960	18950	22
493	20231110	120300	838204570	18950	18950	18950	18950	5
494	20231110	120200	838109820	18970	18970	18970	18970	2
495	20231110	120100	838071880	18970	18950	18970	18950	35
496	20231110	120000	837408150	18950	18950	18950	18950	25
497	20231110	115900	836934400	18950	18950	18950	18950	0
498	20231110	115800	836934400	18950	18950	18950	18950	38
499	20231110	115700	836214300	18950	18950	18950	18950	0
500	20231110	115600	836214300	18950	18950	18950	18950	2
501	20231110	115500	836176400	18940	18940	18940	18940	1
502	20231110	115400	836157460	18940	18940	18940	18940	5
503	20231110	115300	836062760	18940	18940	18940	18940	0
504	20231110	115200	836062760	18940	18960	18970	18940	1158
505	20231110	115100	814118350	18960	18970	18970	18960	1041
506	20231110	115000	794378030	18970	18970	18970	18970	9
507	20231110	114900	794207300	18970	18980	18980	18970	692
508	20231110	114800	781077910	18980	18980	18980	18980	5
509	20231110	114700	780983010	18990	18990	18990	18990	0
510	20231110	114600	780983010	18990	18990	18990	18990	15
511	20231110	114500	780698160	18980	18980	18980	18980	145
512	20231110	114400	777946060	18980	18980	18980	18980	0
513	20231110	114300	777946060	18980	18980	18980	18980	0
514	20231110	114200	777946060	18980	19000	19000	18980	7
515	20231110	114100	777813160	18980	18980	18980	18980	8
516	20231110	114000	777661320	18980	18990	18990	18980	28
517	20231110	113900	777129640	18990	18990	18990	18990	235
518	20231110	113800	772666990	18990	18990	18990	18990	0
519	20231110	113700	772666990	18990	18990	18990	18990	100
520	20231110	113600	770767990	18990	18990	18990	18990	24
521	20231110	113500	770312230	18990	19000	19030	18990	731
522	20231110	113400	756423230	19000	19000	19000	19000	0
523	20231110	113300	756423230	19000	19000	19000	19000	0
524	20231110	113200	756423230	19000	19000	19000	19000	5
525	20231110	113100	756328230	19000	19000	19000	19000	15
526	20231110	113000	756043230	19000	19030	19030	19000	270
527	20231110	112900	750905160	19030	19000	19030	19000	12
528	20231110	112800	750676950	19030	19030	19030	19030	0
529	20231110	112700	750676950	19030	19030	19030	19000	210
530	20231110	112600	746681400	19030	19030	19030	19030	0
531	20231110	112500	746681400	19030	19030	19030	19030	0
532	20231110	112400	746681400	19030	19030	19030	19030	48
533	20231110	112300	745767960	19030	19020	19030	19000	358
534	20231110	112200	738959110	19010	19010	19010	19010	31
535	20231110	112100	738369800	18990	18990	18990	18990	13
536	20231110	112000	738122930	19020	18990	19020	18990	131
537	20231110	111900	735632840	19030	19030	19030	19030	0
538	20231110	111800	735632840	19030	19030	19030	19030	32
539	20231110	111700	735023880	19030	18990	19040	18990	108
540	20231110	111600	732968920	19040	19040	19040	19040	0
541	20231110	111500	732968920	19040	19040	19040	19040	48
542	20231110	111400	732055000	19040	19030	19040	18990	212
543	20231110	111300	728020800	19030	19030	19030	19030	6
544	20231110	111200	727906620	18980	18980	18980	18980	5
545	20231110	111100	727811720	18980	18980	18980	18980	24
546	20231110	111000	727356200	18980	18980	18980	18980	20
547	20231110	110900	726976600	18980	19040	19040	18980	118
548	20231110	110800	724736780	18980	19040	19040	18980	64
549	20231110	110700	723519480	18980	19030	19030	18980	710
550	20231110	110600	710008330	19040	19040	19040	19040	4
551	20231110	110500	709932170	18980	19040	19040	18980	22
552	20231110	110400	709514550	19040	19040	19040	19040	0
553	20231110	110300	709514550	19040	19040	19040	19040	0
554	20231110	110200	709514550	19040	19040	19040	19040	116
555	20231110	110100	707305910	19040	18990	19050	18980	14
556	20231110	110000	707039870	18990	18990	18990	18990	2
557	20231110	105900	707001890	19050	18980	19050	18980	11
558	20231110	105800	706793040	18980	18980	18980	18980	1
559	20231110	105700	706774060	19050	19050	19050	19050	15
560	20231110	105600	706488310	18980	18980	18980	18980	20
561	20231110	105500	706108710	18980	18980	18980	18980	1
562	20231110	105400	706089730	18970	18990	18990	18970	1200
563	20231110	105300	683324980	19050	19050	19050	19050	24
564	20231110	105200	682867780	19050	19050	19050	19050	80
565	20231110	105100	681343780	19050	19050	19050	19050	0
566	20231110	105000	681343780	19050	18980	19050	18980	6
567	20231110	104900	681229830	19050	19050	19050	19050	81
568	20231110	104800	679686780	18970	18970	18970	18970	0
569	20231110	104700	679686780	18970	19040	19040	18970	965
570	20231110	104600	661354440	19040	19040	19040	19040	0
571	20231110	104500	661354440	19040	19040	19040	19040	96
572	20231110	104400	659526600	19060	19050	19060	19050	119
573	20231110	104300	657259640	19050	19040	19050	19040	107
574	20231110	104200	655222290	19040	19040	19040	19040	0
575	20231110	104100	655222290	19040	19040	19040	19040	0
576	20231110	104000	655222290	19040	19050	19050	19040	163
577	20231110	103900	652117150	19040	19040	19040	19040	4
578	20231110	103800	652040990	19050	19040	19050	19040	199
579	20231110	103700	648251470	19030	19030	19030	19030	0
580	20231110	103600	648251470	19030	19030	19030	19030	0
581	20231110	103500	648251470	19030	19050	19050	19030	145
582	20231110	103400	645491630	19050	19050	19050	19050	34
583	20231110	103300	644843930	19050	19050	19050	19040	141
584	20231110	103200	642157930	19040	19040	19040	19040	0
585	20231110	103100	642157930	19040	19040	19040	19040	109
586	20231110	103000	640082570	19040	19040	19040	19040	251
587	20231110	102900	635303530	19040	19020	19040	19020	11
588	20231110	102800	635094110	19040	19040	19040	19040	25
589	20231110	102700	634618110	19000	19000	19000	19000	0
590	20231110	102600	634618110	19000	19000	19000	19000	0
591	20231110	102500	634618110	19000	19000	19000	19000	0
592	20231110	102400	634618110	19000	19000	19000	19000	343
593	20231110	102300	628101110	18970	18970	18970	18970	0
594	20231110	102200	628101110	18970	19000	19000	18970	365
595	20231110	102100	621176340	19000	18970	19000	18970	135
596	20231110	102000	618615180	19000	18970	19000	18970	223
597	20231110	101900	614384840	18970	18970	18970	18970	230
598	20231110	101800	610021740	18970	18970	18970	18970	111
599	20231110	101700	607916070	18970	18990	18990	18970	219
600	20231110	101600	603759600	18990	18990	18990	18980	291
601	20231110	101500	598233550	18970	18980	18980	18970	221
602	20231110	101400	594041140	18970	18970	18970	18970	222
603	20231110	101300	589829800	18970	18970	18970	18970	273
604	20231110	101200	584650990	18970	18970	18980	18970	291
605	20231110	101100	579130650	18970	18970	18970	18970	0
606	20231110	101000	579130650	18970	18960	18970	18950	112
607	20231110	100900	577008190	18950	18920	18950	18920	392
608	20231110	100800	569584630	18940	18940	18940	18940	157
609	20231110	100700	566611050	18940	18940	18940	18920	329
610	20231110	100600	560382030	18930	18920	18940	18920	378
611	20231110	100500	553226550	18930	18930	18930	18930	112
612	20231110	100400	551106390	18940	18950	18950	18940	100
613	20231110	100300	549212340	18950	18950	18950	18950	5
614	20231110	100200	549117590	18950	18950	18950	18950	205
615	20231110	100100	545232840	18950	18950	18950	18950	163
616	20231110	100000	542143990	18950	18950	18950	18950	236
617	20231110	095900	537671790	18950	18950	18950	18950	86
618	20231110	095800	536042090	18950	18950	18950	18950	302
619	20231110	095700	530319190	18950	18950	18950	18950	222
620	20231110	095600	526112290	18950	18950	18950	18950	332
621	20231110	095500	519820890	19000	19000	19000	19000	0
622	20231110	095400	519820890	19000	18940	19000	18940	3588
623	20231110	095300	451796500	18940	18920	18940	18920	112
624	20231110	095200	449677440	18920	18920	18930	18920	222
625	20231110	095100	445477150	18920	18940	18940	18920	175
626	20231110	095000	442166010	18940	18940	18940	18940	0
627	20231110	094900	442166010	18940	18930	18940	18930	9
628	20231110	094800	441995560	18930	18910	18940	18910	10
629	20231110	094700	441806200	18940	18940	18940	18940	1
630	20231110	094600	441787260	18940	18940	18940	18940	12
631	20231110	094500	441559980	18900	18900	18900	18900	0
632	20231110	094400	441559980	18900	18900	18900	18900	230
633	20231110	094300	437212980	18900	18900	18900	18890	22
634	20231110	094200	436797200	18890	18900	18900	18890	105
635	20231110	094100	434813220	18900	18900	18900	18880	14
636	20231110	094000	434548780	18890	18910	18910	18890	829
637	20231110	093900	418877910	18950	18950	18950	18950	0
638	20231110	093800	418877910	18950	18950	18950	18950	30
639	20231110	093700	418309410	18950	18920	18950	18910	309
640	20231110	093600	412464940	18950	18950	18950	18950	1
641	20231110	093500	412445990	18920	18920	18920	18920	2
642	20231110	093400	412408150	18950	18930	18950	18930	4
643	20231110	093300	412332410	18940	19040	19040	18940	5452
644	20231110	093200	308819650	19040	19040	19040	19040	10
645	20231110	093100	308629250	19050	19050	19050	19050	2
646	20231110	093000	308591150	19000	19000	19000	19000	2099
647	20231110	092900	268710150	19050	19050	19050	19050	10
648	20231110	092800	268519650	19050	19050	19050	19000	12
649	20231110	092700	268291500	19000	19010	19010	19000	1197
650	20231110	092600	245547680	19060	19060	19060	19060	0
651	20231110	092500	245547680	19060	19050	19060	19010	3257
652	20231110	092400	183540510	19050	19050	19050	19050	1092
653	20231110	092300	162737910	19050	19050	19060	19050	532
654	20231110	092200	152601310	19100	19100	19100	19050	800
655	20231110	092100	137338810	19050	19050	19050	19050	228
656	20231110	092000	132995410	19050	19050	19060	19050	123
657	20231110	091900	130652210	19050	19060	19060	19050	534
658	20231110	091800	120478670	19070	19150	19150	19060	182
659	20231110	091700	117008090	19100	19100	19100	19100	0
660	20231110	091600	117008090	19100	19100	19100	19100	10
661	20231110	091500	116817090	19150	19100	19150	19100	17
662	20231110	091400	116492340	19150	19150	19150	19140	67
663	20231110	091300	115209360	19150	19150	19150	19140	182
664	20231110	091200	111725820	19150	19140	19150	19140	13
665	20231110	091100	111476970	19140	19130	19140	19130	546
666	20231110	091000	101026850	19140	19170	19170	19050	142
667	20231110	090900	98320790	19060	19080	19180	19060	586
668	20231110	090800	87144970	19080	19070	19080	19070	121
669	20231110	090700	84837490	19070	19080	19080	19070	500
670	20231110	090600	75300240	19070	19100	19100	19070	500
671	20231110	090500	65758030	19100	19180	19180	19100	525
672	20231110	090400	55728610	19200	19200	19200	19200	1
673	20231110	090300	55709410	19070	19070	19090	19070	1160
674	20231110	090200	33582930	19070	19020	19070	19020	178
675	20231110	090100	30188520	19010	19000	19010	19000	859
676	20231110	090000	13867010	19000	19100	19100	18990	727