KissMeData/126720/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201000	313802820	19160	19160	19160	19160	165
3	20231116	200900	313802820	19160	19160	19160	19160	0
4	20231116	200800	313802820	19160	19160	19160	19160	0
5	20231116	200700	313802820	19160	19160	19160	19160	0
6	20231116	200600	313802820	19160	19160	19160	19160	0
7	20231116	200500	313802820	19160	19160	19160	19160	0
8	20231116	200400	313802820	19160	19160	19160	19160	0
9	20231116	200300	313802820	19160	19160	19160	19160	0
10	20231116	200200	313802820	19160	19160	19160	19160	0
11	20231116	200100	313802820	19160	19160	19160	19160	0
12	20231116	200000	313802820	19160	19160	19160	19160	0
13	20231116	195900	313802820	19160	19160	19160	19160	0
14	20231116	195800	313802820	19160	19160	19160	19160	0
15	20231116	195700	313802820	19160	19160	19160	19160	0
16	20231116	195600	313802820	19160	19160	19160	19160	0
17	20231116	195500	313802820	19160	19160	19160	19160	0
18	20231116	195400	313802820	19160	19160	19160	19160	0
19	20231116	195300	313802820	19160	19160	19160	19160	0
20	20231116	195200	313802820	19160	19160	19160	19160	0
21	20231116	195100	313802820	19160	19160	19160	19160	0
22	20231116	195000	313802820	19160	19160	19160	19160	0
23	20231116	194900	313802820	19160	19160	19160	19160	0
24	20231116	194800	313802820	19160	19160	19160	19160	0
25	20231116	194700	313802820	19160	19160	19160	19160	0
26	20231116	194600	313802820	19160	19160	19160	19160	0
27	20231116	194500	313802820	19160	19160	19160	19160	0
28	20231116	194400	313802820	19160	19160	19160	19160	0
29	20231116	194300	313802820	19160	19160	19160	19160	0
30	20231116	194200	313802820	19160	19160	19160	19160	0
31	20231116	194100	313802820	19160	19160	19160	19160	0
32	20231116	194000	313802820	19160	19160	19160	19160	165
33	20231116	193900	313802820	19160	19160	19160	19160	0
34	20231116	193800	313802820	19160	19160	19160	19160	0
35	20231116	193700	313802820	19160	19160	19160	19160	0
36	20231116	193600	313802820	19160	19160	19160	19160	0
37	20231116	193500	313802820	19160	19160	19160	19160	0
38	20231116	193400	313802820	19160	19160	19160	19160	0
39	20231116	193300	313802820	19160	19160	19160	19160	0
40	20231116	193200	313802820	19160	19160	19160	19160	0
41	20231116	193100	313802820	19160	19160	19160	19160	0
42	20231116	193000	313802820	19160	19160	19160	19160	0
43	20231116	192900	313802820	19160	19160	19160	19160	0
44	20231116	192800	313802820	19160	19160	19160	19160	0
45	20231116	192700	313802820	19160	19160	19160	19160	0
46	20231116	192600	313802820	19160	19160	19160	19160	0
47	20231116	192500	313802820	19160	19160	19160	19160	0
48	20231116	192400	313802820	19160	19160	19160	19160	0
49	20231116	192300	313802820	19160	19160	19160	19160	0
50	20231116	192200	313802820	19160	19160	19160	19160	0
51	20231116	192100	313802820	19160	19160	19160	19160	0
52	20231116	192000	313802820	19160	19160	19160	19160	0
53	20231116	191900	313802820	19160	19160	19160	19160	0
54	20231116	191800	313802820	19160	19160	19160	19160	0
55	20231116	191700	313802820	19160	19160	19160	19160	0
56	20231116	191600	313802820	19160	19160	19160	19160	0
57	20231116	191500	313802820	19160	19160	19160	19160	0
58	20231116	191400	313802820	19160	19160	19160	19160	0
59	20231116	191300	313802820	19160	19160	19160	19160	0
60	20231116	191200	313802820	19160	19160	19160	19160	0
61	20231116	191100	313802820	19160	19160	19160	19160	0
62	20231116	191000	313802820	19160	19160	19160	19160	165
63	20231116	190900	313802820	19160	19160	19160	19160	0
64	20231116	190800	313802820	19160	19160	19160	19160	0
65	20231116	190700	313802820	19160	19160	19160	19160	0
66	20231116	190600	313802820	19160	19160	19160	19160	0
67	20231116	190500	313802820	19160	19160	19160	19160	0
68	20231116	190400	313802820	19160	19160	19160	19160	0
69	20231116	190300	313802820	19160	19160	19160	19160	0
70	20231116	190200	313802820	19160	19160	19160	19160	0
71	20231116	190100	313802820	19160	19160	19160	19160	0
72	20231116	190000	313802820	19160	19160	19160	19160	0
73	20231116	185900	313802820	19160	19160	19160	19160	0
74	20231116	185800	313802820	19160	19160	19160	19160	0
75	20231116	185700	313802820	19160	19160	19160	19160	0
76	20231116	185600	313802820	19160	19160	19160	19160	0
77	20231116	185500	313802820	19160	19160	19160	19160	0
78	20231116	185400	313802820	19160	19160	19160	19160	0
79	20231116	185300	313802820	19160	19160	19160	19160	0
80	20231116	185200	313802820	19160	19160	19160	19160	0
81	20231116	185100	313802820	19160	19160	19160	19160	0
82	20231116	185000	313802820	19160	19160	19160	19160	0
83	20231116	184900	313802820	19160	19160	19160	19160	0
84	20231116	184800	313802820	19160	19160	19160	19160	0
85	20231116	184700	313802820	19160	19160	19160	19160	0
86	20231116	184600	313802820	19160	19160	19160	19160	0
87	20231116	184500	313802820	19160	19160	19160	19160	0
88	20231116	184400	313802820	19160	19160	19160	19160	0
89	20231116	184300	313802820	19160	19160	19160	19160	0
90	20231116	184200	313802820	19160	19160	19160	19160	0
91	20231116	184100	313802820	19160	19160	19160	19160	0
92	20231116	184000	313802820	19160	19160	19160	19160	165
93	20231116	183900	313802820	19160	19160	19160	19160	0
94	20231116	183800	313802820	19160	19160	19160	19160	0
95	20231116	183700	313802820	19160	19160	19160	19160	0
96	20231116	183600	313802820	19160	19160	19160	19160	0
97	20231116	183500	313802820	19160	19160	19160	19160	0
98	20231116	183400	313802820	19160	19160	19160	19160	0
99	20231116	183300	313802820	19160	19160	19160	19160	0
100	20231116	183200	313802820	19160	19160	19160	19160	0
101	20231116	183100	313802820	19160	19160	19160	19160	0
102	20231116	183000	313802820	19160	19160	19160	19160	0
103	20231116	182900	313802820	19160	19160	19160	19160	0
104	20231116	182800	313802820	19160	19160	19160	19160	0
105	20231116	182700	313802820	19160	19160	19160	19160	0
106	20231116	182600	313802820	19160	19160	19160	19160	0
107	20231116	182500	313802820	19160	19160	19160	19160	0
108	20231116	182400	313802820	19160	19160	19160	19160	0
109	20231116	182300	313802820	19160	19160	19160	19160	0
110	20231116	182200	313802820	19160	19160	19160	19160	0
111	20231116	182100	313802820	19160	19160	19160	19160	0
112	20231116	182000	313802820	19160	19160	19160	19160	0
113	20231116	181900	313802820	19160	19160	19160	19160	0
114	20231116	181800	313802820	19160	19160	19160	19160	0
115	20231116	181700	313802820	19160	19160	19160	19160	0
116	20231116	181600	313802820	19160	19160	19160	19160	0
117	20231116	181500	313802820	19160	19160	19160	19160	0
118	20231116	181400	313802820	19160	19160	19160	19160	0
119	20231116	181300	313802820	19160	19160	19160	19160	0
120	20231116	181200	313802820	19160	19160	19160	19160	0
121	20231116	181100	313802820	19160	19160	19160	19160	0
122	20231116	181000	313802820	19160	19160	19160	19160	165
123	20231116	180900	313802820	19160	19160	19160	19160	0
124	20231116	180800	313802820	19160	19160	19160	19160	0
125	20231116	180700	313802820	19160	19160	19160	19160	0
126	20231116	180600	313802820	19160	19160	19160	19160	0
127	20231116	180500	313802820	19160	19160	19160	19160	0
128	20231116	180400	313802820	19160	19160	19160	19160	0
129	20231116	180300	313802820	19160	19160	19160	19160	0
130	20231116	180200	313802820	19160	19160	19160	19160	0
131	20231116	180100	313802820	19160	19160	19160	19160	0
132	20231116	180000	313802820	19160	19160	19160	19160	0
133	20231116	175900	313802820	19160	19160	19160	19160	0
134	20231116	175800	313802820	19160	19160	19160	19160	0
135	20231116	175700	313802820	19160	19160	19160	19160	0
136	20231116	175600	313802820	19160	19160	19160	19160	0
137	20231116	175500	313802820	19160	19160	19160	19160	0
138	20231116	175400	313802820	19160	19160	19160	19160	0
139	20231116	175300	313802820	19160	19160	19160	19160	0
140	20231116	175200	313802820	19160	19160	19160	19160	0
141	20231116	175100	313802820	19160	19160	19160	19160	0
142	20231116	175000	313802820	19160	19160	19160	19160	0
143	20231116	174900	313802820	19160	19160	19160	19160	0
144	20231116	174800	313802820	19160	19160	19160	19160	0
145	20231116	174700	313802820	19160	19160	19160	19160	0
146	20231116	174600	313802820	19160	19160	19160	19160	0
147	20231116	174500	313802820	19160	19160	19160	19160	0
148	20231116	174400	313802820	19160	19160	19160	19160	0
149	20231116	174300	313802820	19160	19160	19160	19160	0
150	20231116	174200	313802820	19160	19160	19160	19160	0
151	20231116	174100	313802820	19160	19160	19160	19160	0
152	20231116	174000	313802820	19160	19160	19160	19160	165
153	20231116	173900	313802820	19160	19160	19160	19160	0
154	20231116	173800	313802820	19160	19160	19160	19160	0
155	20231116	173700	313802820	19160	19160	19160	19160	0
156	20231116	173600	313802820	19160	19160	19160	19160	0
157	20231116	173500	313802820	19160	19160	19160	19160	0
158	20231116	173400	313802820	19160	19160	19160	19160	0
159	20231116	173300	313802820	19160	19160	19160	19160	0
160	20231116	173200	313802820	19160	19160	19160	19160	0
161	20231116	173100	313802820	19160	19160	19160	19160	0
162	20231116	173000	313802820	19160	19160	19160	19160	0
163	20231116	172900	313802820	19160	19160	19160	19160	0
164	20231116	172800	313802820	19160	19160	19160	19160	0
165	20231116	172700	313802820	19160	19160	19160	19160	0
166	20231116	172600	313802820	19160	19160	19160	19160	0
167	20231116	172500	313802820	19160	19160	19160	19160	0
168	20231116	172400	313802820	19160	19160	19160	19160	0
169	20231116	172300	313802820	19160	19160	19160	19160	0
170	20231116	172200	313802820	19160	19160	19160	19160	0
171	20231116	172100	313802820	19160	19160	19160	19160	0
172	20231116	172000	313802820	19160	19160	19160	19160	0
173	20231116	171900	313802820	19160	19160	19160	19160	0
174	20231116	171800	313802820	19160	19160	19160	19160	0
175	20231116	171700	313802820	19160	19160	19160	19160	0
176	20231116	171600	313802820	19160	19160	19160	19160	0
177	20231116	171500	313802820	19160	19160	19160	19160	0
178	20231116	171400	313802820	19160	19160	19160	19160	0
179	20231116	171300	313802820	19160	19160	19160	19160	0
180	20231116	171200	313802820	19160	19160	19160	19160	0
181	20231116	171100	313802820	19160	19160	19160	19160	0
182	20231116	171000	313802820	19160	19160	19160	19160	165
183	20231116	170900	313802820	19160	19160	19160	19160	0
184	20231116	170800	313802820	19160	19160	19160	19160	0
185	20231116	170700	313802820	19160	19160	19160	19160	0
186	20231116	170600	313802820	19160	19160	19160	19160	0
187	20231116	170500	313802820	19160	19160	19160	19160	0
188	20231116	170400	313802820	19160	19160	19160	19160	0
189	20231116	170300	313802820	19160	19160	19160	19160	0
190	20231116	170200	313802820	19160	19160	19160	19160	0
191	20231116	170100	313802820	19160	19160	19160	19160	0
192	20231116	170000	313802820	19160	19160	19160	19160	0
193	20231116	165900	313802820	19160	19160	19160	19160	0
194	20231116	165800	313802820	19160	19160	19160	19160	0
195	20231116	165700	313802820	19160	19160	19160	19160	0
196	20231116	165600	313802820	19160	19160	19160	19160	0
197	20231116	165500	313802820	19160	19160	19160	19160	0
198	20231116	165400	313802820	19160	19160	19160	19160	0
199	20231116	165300	313802820	19160	19160	19160	19160	0
200	20231116	165200	313802820	19160	19160	19160	19160	0
201	20231116	165100	313802820	19160	19160	19160	19160	0
202	20231116	165000	313802820	19160	19160	19160	19160	0
203	20231116	164900	313802820	19160	19160	19160	19160	0
204	20231116	164800	313802820	19160	19160	19160	19160	0
205	20231116	164700	313802820	19160	19160	19160	19160	0
206	20231116	164600	313802820	19160	19160	19160	19160	0
207	20231116	164500	313802820	19160	19160	19160	19160	0
208	20231116	164400	313802820	19160	19160	19160	19160	0
209	20231116	164300	313802820	19160	19160	19160	19160	0
210	20231116	164200	313802820	19160	19160	19160	19160	0
211	20231116	164100	313802820	19160	19160	19160	19160	0
212	20231116	164000	313802820	19160	19160	19160	19160	165
213	20231116	163900	313802820	19160	19160	19160	19160	0
214	20231116	163800	313802820	19160	19160	19160	19160	0
215	20231116	163700	313802820	19160	19160	19160	19160	0
216	20231116	163600	313802820	19160	19160	19160	19160	0
217	20231116	163500	313802820	19160	19160	19160	19160	0
218	20231116	163400	313802820	19160	19160	19160	19160	0
219	20231116	163300	313802820	19160	19160	19160	19160	0
220	20231116	163200	313802820	19160	19160	19160	19160	0
221	20231116	163100	313802820	19160	19160	19160	19160	0
222	20231116	163000	313802820	19160	19160	19160	19160	165
223	20231116	162900	310641420	19170	19170	19170	19170	0
224	20231116	162800	310641420	19170	19170	19170	19170	0
225	20231116	162700	310641420	19170	19170	19170	19170	0
226	20231116	162600	310641420	19170	19170	19170	19170	0
227	20231116	162500	310641420	19170	19170	19170	19170	0
228	20231116	162400	310641420	19170	19170	19170	19170	0
229	20231116	162300	310641420	19170	19170	19170	19170	0
230	20231116	162200	310641420	19170	19170	19170	19170	0
231	20231116	162100	310641420	19170	19170	19170	19170	0
232	20231116	162000	310641420	19170	19170	19170	19170	0
233	20231116	161900	310641420	19170	19170	19170	19170	0
234	20231116	161800	310641420	19170	19170	19170	19170	0
235	20231116	161700	310641420	19170	19170	19170	19170	0
236	20231116	161600	310641420	19170	19170	19170	19170	0
237	20231116	161500	310641420	19170	19170	19170	19170	0
238	20231116	161400	310641420	19170	19170	19170	19170	0
239	20231116	161300	310641420	19170	19170	19170	19170	1
240	20231116	161200	310622250	19180	19180	19180	19180	0
241	20231116	161100	310622250	19180	19180	19180	19180	0
242	20231116	161000	310622250	19180	19180	19180	19180	0
243	20231116	160900	310622250	19180	19180	19180	19180	0
244	20231116	160800	310622250	19180	19180	19180	19180	0
245	20231116	160700	310622250	19180	19180	19180	19180	0
246	20231116	160600	310622250	19180	19180	19180	19180	0
247	20231116	160500	310622250	19180	19180	19180	19180	0
248	20231116	160400	310622250	19180	19180	19180	19180	0
249	20231116	160300	310622250	19180	19180	19180	19180	0
250	20231116	160200	310622250	19180	19180	19180	19180	0
251	20231116	160100	310622250	19180	19180	19180	19180	0
252	20231116	160000	310622250	19180	19180	19180	19180	0
253	20231116	155900	310622250	19180	19180	19180	19180	0
254	20231116	155800	310622250	19180	19180	19180	19180	0
255	20231116	155700	310622250	19180	19180	19180	19180	0
256	20231116	155600	310622250	19180	19180	19180	19180	0
257	20231116	155500	310622250	19180	19180	19180	19180	0
258	20231116	155400	310622250	19180	19180	19180	19180	0
259	20231116	155300	310622250	19180	19180	19180	19180	0
260	20231116	155200	310622250	19180	19180	19180	19180	0
261	20231116	155100	310622250	19180	19180	19180	19180	0
262	20231116	155000	310622250	19180	19180	19180	19180	0
263	20231116	154900	310622250	19180	19180	19180	19180	0
264	20231116	154800	310622250	19180	19180	19180	19180	0
265	20231116	154700	310622250	19180	19180	19180	19180	0
266	20231116	154600	310622250	19180	19180	19180	19180	0
267	20231116	154500	310622250	19180	19180	19180	19180	0
268	20231116	154400	310622250	19180	19180	19180	19180	0
269	20231116	154300	310622250	19180	19180	19180	19180	3
270	20231116	154200	310564710	19180	19180	19180	19180	1
271	20231116	154100	310545530	19100	19100	19100	19100	0
272	20231116	154000	310545530	19100	19100	19100	19100	0
273	20231116	153900	310545530	19100	19100	19100	19100	332
274	20231116	153800	304204330	19200	19200	19200	19200	0
275	20231116	153700	304204330	19200	19200	19200	19200	0
276	20231116	153600	304204330	19200	19200	19200	19200	1813
277	20231116	153500	269394730	19190	19190	19190	19190	327
278	20231116	153400	263119600	19190	19190	19190	19190	0
279	20231116	153300	263119600	19190	19190	19190	19190	0
280	20231116	153200	263119600	19190	19190	19190	19190	0
281	20231116	153100	263119600	19190	19190	19190	19190	0
282	20231116	153000	263119600	19190	19190	19190	19190	0
283	20231116	152900	263119600	19190	19190	19190	19190	0
284	20231116	152800	263119600	19190	19190	19190	19190	0
285	20231116	152700	263119600	19190	19190	19190	19190	10
286	20231116	152600	262927700	19200	19200	19200	19200	0
287	20231116	152500	262927700	19200	19200	19200	19200	0
288	20231116	152400	262927700	19200	19200	19200	19200	0
289	20231116	152300	262927700	19200	19200	19200	19200	0
290	20231116	152200	262927700	19200	19200	19200	19200	0
291	20231116	152100	262927700	19200	19200	19200	19200	0
292	20231116	152000	262927700	19200	19200	19200	19200	182
293	20231116	151900	259433300	19200	19200	19210	19200	456
294	20231116	151800	250677460	19180	19120	19190	19120	354
295	20231116	151700	243893050	19110	19110	19110	19100	69
296	20231116	151600	242574700	19110	19110	19110	19110	5
297	20231116	151500	242479150	19120	19120	19120	19120	0
298	20231116	151400	242479150	19120	19120	19120	19120	0
299	20231116	151300	242479150	19120	19120	19120	19120	1
300	20231116	151200	242460030	19120	19120	19120	19120	0
301	20231116	151100	242460030	19120	19120	19120	19120	0
302	20231116	151000	242460030	19120	19110	19120	19110	257
303	20231116	150900	237546200	19120	19120	19120	19120	0
304	20231116	150800	237546200	19120	19120	19120	19120	0
305	20231116	150700	237546200	19120	19130	19130	19120	83
306	20231116	150600	235959180	19130	19130	19130	19130	0
307	20231116	150500	235959180	19130	19130	19130	19130	0
308	20231116	150400	235959180	19130	19140	19140	19130	500
309	20231116	150300	226393900	19140	19140	19140	19140	0
310	20231116	150200	226393900	19140	19140	19140	19140	0
311	20231116	150100	226393900	19140	19140	19140	19140	0
312	20231116	150000	226393900	19140	19140	19140	19140	4
313	20231116	145900	226317340	19140	19140	19140	19140	2
314	20231116	145800	226279060	19140	19140	19140	19140	0
315	20231116	145700	226279060	19140	19140	19140	19140	0
316	20231116	145600	226279060	19140	19140	19140	19140	5
317	20231116	145500	226183360	19140	19130	19140	19130	65
318	20231116	145400	224939420	19110	19110	19110	19110	0
319	20231116	145300	224939420	19110	19120	19120	19110	95
320	20231116	145200	223123220	19120	19120	19120	19120	42
321	20231116	145100	222320180	19140	19140	19140	19140	17
322	20231116	145000	221994800	19140	19150	19150	19140	81
323	20231116	144900	220443660	19150	19150	19150	19150	0
324	20231116	144800	220443660	19150	19150	19150	19150	0
325	20231116	144700	220443660	19150	19150	19150	19150	0
326	20231116	144600	220443660	19150	19150	19150	19150	0
327	20231116	144500	220443660	19150	19150	19150	19150	0
328	20231116	144400	220443660	19150	19150	19150	19150	0
329	20231116	144300	220443660	19150	19150	19150	19150	0
330	20231116	144200	220443660	19150	19150	19150	19150	28
331	20231116	144100	219907460	19150	19150	19150	19150	2
332	20231116	144000	219869160	19150	19150	19150	19150	1
333	20231116	143900	219850010	19160	19160	19160	19160	0
334	20231116	143800	219850010	19160	19160	19160	19160	0
335	20231116	143700	219850010	19160	19170	19170	19160	1176
336	20231116	143600	197317550	19170	19170	19170	19170	0
337	20231116	143500	197317550	19170	19170	19170	19170	100
338	20231116	143400	195400550	19180	19180	19180	19180	0
339	20231116	143300	195400550	19180	19180	19180	19180	0
340	20231116	143200	195400550	19180	19180	19180	19180	0
341	20231116	143100	195400550	19180	19180	19180	19180	21
342	20231116	143000	194997770	19180	19180	19180	19180	0
343	20231116	142900	194997770	19180	19180	19180	19180	30
344	20231116	142800	194422370	19200	19200	19200	19200	0
345	20231116	142700	194422370	19200	19200	19200	19200	22
346	20231116	142600	193999970	19190	19190	19190	19190	0
347	20231116	142500	193999970	19190	19190	19190	19190	21
348	20231116	142400	193596980	19190	19190	19190	19190	0
349	20231116	142300	193596980	19190	19190	19190	19190	0
350	20231116	142200	193596980	19190	19190	19190	19190	3
351	20231116	142100	193539410	19190	19190	19190	19190	0
352	20231116	142000	193539410	19190	19190	19190	19190	1
353	20231116	141900	193520220	19190	19190	19190	19190	55
354	20231116	141800	192464770	19190	19190	19190	19190	20
355	20231116	141700	192080970	19200	19200	19200	19200	1
356	20231116	141600	192061770	19190	19190	19190	19190	0
357	20231116	141500	192061770	19190	19190	19190	19190	0
358	20231116	141400	192061770	19190	19190	19200	19190	809
359	20231116	141300	176536190	19170	19170	19170	19170	0
360	20231116	141200	176536190	19170	19170	19170	19170	0
361	20231116	141100	176536190	19170	19180	19180	19170	2
362	20231116	141000	176497840	19180	19180	19180	19180	0
363	20231116	140900	176497840	19180	19180	19180	19180	21
364	20231116	140800	176095060	19180	19180	19180	19180	3
365	20231116	140700	176037520	19180	19180	19180	19180	1
366	20231116	140600	176018340	19190	19190	19190	19190	0
367	20231116	140500	176018340	19190	19190	19190	19190	0
368	20231116	140400	176018340	19190	19190	19190	19190	1
369	20231116	140300	175999150	19180	19180	19180	19180	0
370	20231116	140200	175999150	19180	19180	19180	19180	0
371	20231116	140100	175999150	19180	19170	19180	19170	25
372	20231116	140000	175519700	19180	19180	19180	19180	0
373	20231116	135900	175519700	19180	19180	19180	19180	5
374	20231116	135800	175423800	19190	19190	19190	19190	0
375	20231116	135700	175423800	19190	19190	19190	19190	0
376	20231116	135600	175423800	19190	19190	19190	19190	0
377	20231116	135500	175423800	19190	19190	19190	19190	0
378	20231116	135400	175423800	19190	19190	19190	19190	0
379	20231116	135300	175423800	19190	19190	19190	19190	0
380	20231116	135200	175423800	19190	19190	19190	19190	1
381	20231116	135100	175404610	19170	19170	19170	19170	100
382	20231116	135000	173487610	19190	19190	19190	19190	0
383	20231116	134900	173487610	19190	19190	19190	19190	0
384	20231116	134800	173487610	19190	19190	19190	19190	0
385	20231116	134700	173487610	19190	19180	19190	19170	77
386	20231116	134600	172011280	19190	19190	19190	19190	0
387	20231116	134500	172011280	19190	19190	19190	19190	1
388	20231116	134400	171992090	19170	19170	19170	19170	0
389	20231116	134300	171992090	19170	19170	19170	19170	0
390	20231116	134200	171992090	19170	19200	19200	19170	132
391	20231116	134100	169461620	19190	19160	19190	19160	626
392	20231116	134000	157452160	19170	19170	19170	19170	0
393	20231116	133900	157452160	19170	19170	19170	19170	66
394	20231116	133800	156186940	19160	19160	19160	19160	40
395	20231116	133700	155420540	19160	19160	19160	19160	49
396	20231116	133600	154481700	19150	19140	19150	19140	57
397	20231116	133500	153390350	19140	19140	19140	19140	0
398	20231116	133400	153390350	19140	19140	19140	19140	0
399	20231116	133300	153390350	19140	19140	19140	19140	2
400	20231116	133200	153352070	19170	19170	19170	19170	0
401	20231116	133100	153352070	19170	19170	19170	19170	16
402	20231116	133000	153045350	19160	19120	19160	19120	779
403	20231116	132900	138146170	19110	19110	19110	19110	60
404	20231116	132800	136999570	19110	19110	19110	19110	0
405	20231116	132700	136999570	19110	19120	19120	19110	38
406	20231116	132600	136273380	19120	19120	19120	19120	0
407	20231116	132500	136273380	19120	19120	19120	19120	0
408	20231116	132400	136273380	19120	19120	19120	19120	0
409	20231116	132300	136273380	19120	19120	19120	19120	0
410	20231116	132200	136273380	19120	19120	19120	19120	0
411	20231116	132100	136273380	19120	19120	19120	19120	0
412	20231116	132000	136273380	19120	19100	19130	19100	507
413	20231116	131900	126579520	19090	19090	19090	19090	0
414	20231116	131800	126579520	19090	19090	19090	19090	0
415	20231116	131700	126579520	19090	19090	19090	19090	8
416	20231116	131600	126426800	19090	19090	19090	19090	1
417	20231116	131500	126407710	19090	19090	19090	19090	15
418	20231116	131400	126121360	19090	19090	19090	19090	0
419	20231116	131300	126121360	19090	19090	19090	19090	0
420	20231116	131200	126121360	19090	19090	19090	19090	0
421	20231116	131100	126121360	19090	19090	19090	19090	0
422	20231116	131000	126121360	19090	19090	19090	19090	40
423	20231116	130900	125357760	19090	19090	19090	19090	0
424	20231116	130800	125357760	19090	19090	19090	19090	0
425	20231116	130700	125357760	19090	19090	19090	19090	82
426	20231116	130600	123792380	19120	19070	19120	19070	770
427	20231116	130500	109093940	19060	19060	19060	19060	0
428	20231116	130400	109093940	19060	19060	19060	19060	504
429	20231116	130300	99487700	19060	19060	19060	19060	40
430	20231116	130200	98725300	19060	19060	19060	19060	5
431	20231116	130100	98630000	19060	19060	19060	19060	0
432	20231116	130000	98630000	19060	19050	19060	19050	37
433	20231116	125900	97925080	19050	19010	19050	19010	129
434	20231116	125800	95469330	19000	19000	19000	19000	0
435	20231116	125700	95469330	19000	19000	19000	19000	0
436	20231116	125600	95469330	19000	19000	19000	19000	0
437	20231116	125500	95469330	19000	19000	19000	19000	0
438	20231116	125400	95469330	19000	19000	19000	19000	32
439	20231116	125300	94861330	18970	18970	18970	18970	0
440	20231116	125200	94861330	18970	18970	18970	18970	0
441	20231116	125100	94861330	18970	18970	18970	18970	0
442	20231116	125000	94861330	18970	18970	18970	18970	0
443	20231116	124900	94861330	18970	18970	18970	18970	0
444	20231116	124800	94861330	18970	18970	18970	18970	0
445	20231116	124700	94861330	18970	18970	18970	18970	0
446	20231116	124600	94861330	18970	18970	18970	18970	0
447	20231116	124500	94861330	18970	18970	18970	18970	0
448	20231116	124400	94861330	18970	18970	18970	18970	0
449	20231116	124300	94861330	18970	18970	18970	18970	0
450	20231116	124200	94861330	18970	18970	18970	18970	0
451	20231116	124100	94861330	18970	18970	18970	18970	100
452	20231116	124000	92964330	19000	19000	19000	19000	1
453	20231116	123900	92945330	18970	18970	18970	18970	0
454	20231116	123800	92945330	18970	18970	18970	18970	0
455	20231116	123700	92945330	18970	18970	18970	18970	0
456	20231116	123600	92945330	18970	18970	18970	18970	0
457	20231116	123500	92945330	18970	18970	18970	18970	24
458	20231116	123400	92490050	18950	18950	18950	18950	0
459	20231116	123300	92490050	18950	18950	18950	18950	0
460	20231116	123200	92490050	18950	18950	18950	18950	0
461	20231116	123100	92490050	18950	18950	18950	18950	0
462	20231116	123000	92490050	18950	18990	18990	18950	100
463	20231116	122900	90593770	18990	18990	18990	18990	18
464	20231116	122800	90251950	18990	18990	18990	18990	0
465	20231116	122700	90251950	18990	18990	18990	18990	0
466	20231116	122600	90251950	18990	18990	18990	18990	0
467	20231116	122500	90251950	18990	18990	18990	18990	0
468	20231116	122400	90251950	18990	18990	18990	18990	0
469	20231116	122300	90251950	18990	18990	18990	18990	0
470	20231116	122200	90251950	18990	18990	18990	18990	0
471	20231116	122100	90251950	18990	18990	18990	18990	0
472	20231116	122000	90251950	18990	18990	18990	18990	2
473	20231116	121900	90213970	18990	18990	18990	18990	0
474	20231116	121800	90213970	18990	18990	18990	18990	0
475	20231116	121700	90213970	18990	18980	18990	18980	13
476	20231116	121600	89967120	18980	18980	18980	18980	0
477	20231116	121500	89967120	18980	18980	18980	18980	1
478	20231116	121400	89948140	18940	18940	18940	18940	0
479	20231116	121300	89948140	18940	18940	18940	18940	0
480	20231116	121200	89948140	18940	18940	18940	18940	0
481	20231116	121100	89948140	18940	18940	18940	18940	0
482	20231116	121000	89948140	18940	18940	18940	18940	0
483	20231116	120900	89948140	18940	18940	18940	18940	100
484	20231116	120800	88054140	18940	18940	18940	18940	0
485	20231116	120700	88054140	18940	18950	18950	18940	100
486	20231116	120600	86159220	18950	18960	18960	18950	100
487	20231116	120500	84263840	19000	18970	19000	18970	100
488	20231116	120400	82364530	18970	18970	18970	18970	50
489	20231116	120300	81416030	18960	18960	18960	18960	0
490	20231116	120200	81416030	18960	18960	18960	18960	0
491	20231116	120100	81416030	18960	18960	18960	18960	0
492	20231116	120000	81416030	18960	18960	18960	18960	0
493	20231116	115900	81416030	18960	18960	18960	18960	4
494	20231116	115800	81340190	18960	18960	18960	18960	0
495	20231116	115700	81340190	18960	18960	18960	18960	1
496	20231116	115600	81321230	18970	18970	18970	18970	0
497	20231116	115500	81321230	18970	18970	18970	18970	0
498	20231116	115400	81321230	18970	18970	18970	18970	0
499	20231116	115300	81321230	18970	18970	18970	18970	25
500	20231116	115200	80846980	18970	18970	18970	18970	3
501	20231116	115100	80790070	18970	18970	18970	18970	0
502	20231116	115000	80790070	18970	18970	18970	18970	103
503	20231116	114900	78836160	18970	18970	18970	18970	0
504	20231116	114800	78836160	18970	18960	18970	18960	46
505	20231116	114700	77963550	18960	18970	18970	18960	72
506	20231116	114600	76597840	18970	18970	18970	18970	1
507	20231116	114500	76578870	18970	18970	18970	18970	1
508	20231116	114400	76559900	18970	18970	18970	18970	1
509	20231116	114300	76540930	18970	18970	18970	18970	0
510	20231116	114200	76540930	18970	18970	18970	18970	1
511	20231116	114100	76521960	18970	18970	18970	18970	1
512	20231116	114000	76502990	18970	18970	18970	18970	1
513	20231116	113900	76484020	18970	18970	18970	18970	0
514	20231116	113800	76484020	18970	18970	18970	18970	1
515	20231116	113700	76465050	19000	19000	19000	19000	0
516	20231116	113600	76465050	19000	19000	19000	19000	0
517	20231116	113500	76465050	19000	19000	19000	19000	0
518	20231116	113400	76465050	19000	19000	19000	19000	0
519	20231116	113300	76465050	19000	19000	19000	19000	0
520	20231116	113200	76465050	19000	19000	19000	19000	0
521	20231116	113100	76465050	19000	19000	19000	19000	0
522	20231116	113000	76465050	19000	19000	19000	19000	0
523	20231116	112900	76465050	19000	19000	19000	19000	0
524	20231116	112800	76465050	19000	19000	19000	19000	0
525	20231116	112700	76465050	19000	19000	19000	19000	0
526	20231116	112600	76465050	19000	19000	19000	19000	0
527	20231116	112500	76465050	19000	19000	19000	19000	0
528	20231116	112400	76465050	19000	19000	19000	19000	0
529	20231116	112300	76465050	19000	19000	19000	19000	0
530	20231116	112200	76465050	19000	19000	19000	19000	0
531	20231116	112100	76465050	19000	19000	19000	19000	64
532	20231116	112000	75249050	18990	18990	18990	18990	43
533	20231116	111900	74432480	18990	18990	18990	18990	5
534	20231116	111800	74337530	18980	18980	18980	18980	10
535	20231116	111700	74147730	18970	18970	18970	18970	2
536	20231116	111600	74109790	18990	18990	18990	18990	0
537	20231116	111500	74109790	18990	18990	18990	18990	10
538	20231116	111400	73919890	18990	18990	18990	18990	0
539	20231116	111300	73919890	18990	18990	18990	18990	0
540	20231116	111200	73919890	18990	18990	18990	18990	0
541	20231116	111100	73919890	18990	18990	18990	18990	0
542	20231116	111000	73919890	18990	18990	18990	18990	0
543	20231116	110900	73919890	18990	18990	18990	18990	0
544	20231116	110800	73919890	18990	18990	18990	18990	0
545	20231116	110700	73919890	18990	18990	18990	18990	0
546	20231116	110600	73919890	18990	18990	18990	18990	3
547	20231116	110500	73862920	18990	18990	18990	18990	0
548	20231116	110400	73862920	18990	18990	18990	18990	0
549	20231116	110300	73862920	18990	18990	18990	18990	20
550	20231116	110200	73483120	18990	18990	18990	18990	0
551	20231116	110100	73483120	18990	18990	18990	18990	0
552	20231116	110000	73483120	18990	18990	18990	18990	1
553	20231116	105900	73464130	18990	18990	18990	18990	0
554	20231116	105800	73464130	18990	18990	18990	18990	0
555	20231116	105700	73464130	18990	18990	18990	18990	0
556	20231116	105600	73464130	18990	18990	18990	18990	2
557	20231116	105500	73426150	18990	18990	18990	18990	3
558	20231116	105400	73369180	18990	18990	18990	18990	0
559	20231116	105300	73369180	18990	18990	18990	18990	1
560	20231116	105200	73350190	18960	18960	18960	18960	0
561	20231116	105100	73350190	18960	18960	18960	18960	0
562	20231116	105000	73350190	18960	18960	18960	18960	0
563	20231116	104900	73350190	18960	18960	18960	18960	0
564	20231116	104800	73350190	18960	18960	18960	18960	0
565	20231116	104700	73350190	18960	18960	18960	18960	0
566	20231116	104600	73350190	18960	18960	18960	18960	0
567	20231116	104500	73350190	18960	18960	18960	18960	0
568	20231116	104400	73350190	18960	18960	18960	18960	0
569	20231116	104300	73350190	18960	18960	18960	18960	10
570	20231116	104200	73160590	18960	18960	18960	18960	0
571	20231116	104100	73160590	18960	18960	18960	18960	0
572	20231116	104000	73160590	18960	18960	18960	18960	0
573	20231116	103900	73160590	18960	18950	18960	18950	7
574	20231116	103800	73027900	18960	18980	18980	18960	188
575	20231116	103700	69461110	19010	19010	19010	19010	0
576	20231116	103600	69461110	19010	19010	19010	19010	0
577	20231116	103500	69461110	19010	19010	19010	19010	5
578	20231116	103400	69366060	19020	19020	19020	19020	1
579	20231116	103300	69347040	18980	19020	19020	18980	26
580	20231116	103200	68853440	19010	19020	19020	19010	12
581	20231116	103100	68625210	19030	19040	19060	19030	103
582	20231116	103000	66665060	19030	19040	19040	19030	2
583	20231116	102900	66626990	19090	19090	19090	19090	0
584	20231116	102800	66626990	19090	19080	19090	19080	75
585	20231116	102700	65195840	19080	19050	19080	19050	342
586	20231116	102600	58675670	19040	19030	19040	19030	41
587	20231116	102500	57895260	19020	19020	19020	19020	18
588	20231116	102400	57552900	19010	19010	19010	19010	0
589	20231116	102300	57552900	19010	19010	19010	19010	0
590	20231116	102200	57552900	19010	19020	19020	19010	33
591	20231116	102100	56925470	19010	19010	19010	19010	7
592	20231116	102000	56792400	19010	19010	19010	19010	4
593	20231116	101900	56716360	19020	19000	19020	19000	15
594	20231116	101800	56431340	19000	19000	19000	19000	0
595	20231116	101700	56431340	19000	18950	19000	18950	488
596	20231116	101600	47183690	18950	18950	18950	18940	87
597	20231116	101500	45535080	18950	18950	18950	18950	26
598	20231116	101400	45042380	18950	18950	18950	18950	1
599	20231116	101300	45023430	19000	19000	19000	19000	5
600	20231116	101200	44928430	19000	19000	19000	19000	0
601	20231116	101100	44928430	19000	19020	19020	19000	30
602	20231116	101000	44358290	19030	19030	19030	19030	2
603	20231116	100900	44320230	19020	19030	19030	19020	2
604	20231116	100800	44282180	19030	19030	19030	19030	3
605	20231116	100700	44225090	19020	19000	19020	19000	76
606	20231116	100600	42780990	19010	19000	19010	18900	652
607	20231116	100500	30395430	19000	19000	19000	19000	5
608	20231116	100400	30300430	18900	18900	18900	18900	0
609	20231116	100300	30300430	18900	19000	19000	18900	501
610	20231116	100200	20828930	18970	18970	18970	18970	0
611	20231116	100100	20828930	18970	18970	18970	18970	0
612	20231116	100000	20828930	18970	19000	19000	18970	1097