KissMeData/272110/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203300	480122060	18520	18520	18520	18520	421
3	20231120	203200	480122060	18520	18520	18520	18520	0
4	20231120	203100	480122060	18520	18520	18520	18520	0
5	20231120	203000	480122060	18520	18520	18520	18520	0
6	20231120	202900	480122060	18520	18520	18520	18520	0
7	20231120	202800	480122060	18520	18520	18520	18520	0
8	20231120	202700	480122060	18520	18520	18520	18520	0
9	20231120	202600	480122060	18520	18520	18520	18520	0
10	20231120	202500	480122060	18520	18520	18520	18520	0
11	20231120	202400	480122060	18520	18520	18520	18520	0
12	20231120	202300	480122060	18520	18520	18520	18520	0
13	20231120	202200	480122060	18520	18520	18520	18520	0
14	20231120	202100	480122060	18520	18520	18520	18520	0
15	20231120	202000	480122060	18520	18520	18520	18520	0
16	20231120	201900	480122060	18520	18520	18520	18520	0
17	20231120	201800	480122060	18520	18520	18520	18520	0
18	20231120	201700	480122060	18520	18520	18520	18520	0
19	20231120	201600	480122060	18520	18520	18520	18520	0
20	20231120	201500	480122060	18520	18520	18520	18520	0
21	20231120	201400	480122060	18520	18520	18520	18520	0
22	20231120	201300	480122060	18520	18520	18520	18520	0
23	20231120	201200	480122060	18520	18520	18520	18520	0
24	20231120	201100	480122060	18520	18520	18520	18520	0
25	20231120	201000	480122060	18520	18520	18520	18520	0
26	20231120	200900	480122060	18520	18520	18520	18520	0
27	20231120	200800	480122060	18520	18520	18520	18520	0
28	20231120	200700	480122060	18520	18520	18520	18520	0
29	20231120	200600	480122060	18520	18520	18520	18520	0
30	20231120	200500	480122060	18520	18520	18520	18520	0
31	20231120	200400	480122060	18520	18520	18520	18520	0
32	20231120	200300	480122060	18520	18520	18520	18520	421
33	20231120	200200	480122060	18520	18520	18520	18520	0
34	20231120	200100	480122060	18520	18520	18520	18520	0
35	20231120	200000	480122060	18520	18520	18520	18520	0
36	20231120	195900	480122060	18520	18520	18520	18520	0
37	20231120	195800	480122060	18520	18520	18520	18520	0
38	20231120	195700	480122060	18520	18520	18520	18520	0
39	20231120	195600	480122060	18520	18520	18520	18520	0
40	20231120	195500	480122060	18520	18520	18520	18520	0
41	20231120	195400	480122060	18520	18520	18520	18520	0
42	20231120	195300	480122060	18520	18520	18520	18520	0
43	20231120	195200	480122060	18520	18520	18520	18520	0
44	20231120	195100	480122060	18520	18520	18520	18520	0
45	20231120	195000	480122060	18520	18520	18520	18520	0
46	20231120	194900	480122060	18520	18520	18520	18520	0
47	20231120	194800	480122060	18520	18520	18520	18520	0
48	20231120	194700	480122060	18520	18520	18520	18520	0
49	20231120	194600	480122060	18520	18520	18520	18520	0
50	20231120	194500	480122060	18520	18520	18520	18520	0
51	20231120	194400	480122060	18520	18520	18520	18520	0
52	20231120	194300	480122060	18520	18520	18520	18520	0
53	20231120	194200	480122060	18520	18520	18520	18520	0
54	20231120	194100	480122060	18520	18520	18520	18520	0
55	20231120	194000	480122060	18520	18520	18520	18520	0
56	20231120	193900	480122060	18520	18520	18520	18520	0
57	20231120	193800	480122060	18520	18520	18520	18520	0
58	20231120	193700	480122060	18520	18520	18520	18520	0
59	20231120	193600	480122060	18520	18520	18520	18520	0
60	20231120	193500	480122060	18520	18520	18520	18520	0
61	20231120	193400	480122060	18520	18520	18520	18520	0
62	20231120	193300	480122060	18520	18520	18520	18520	421
63	20231120	193200	480122060	18520	18520	18520	18520	0
64	20231120	193100	480122060	18520	18520	18520	18520	0
65	20231120	193000	480122060	18520	18520	18520	18520	0
66	20231120	192900	480122060	18520	18520	18520	18520	0
67	20231120	192800	480122060	18520	18520	18520	18520	0
68	20231120	192700	480122060	18520	18520	18520	18520	0
69	20231120	192600	480122060	18520	18520	18520	18520	0
70	20231120	192500	480122060	18520	18520	18520	18520	0
71	20231120	192400	480122060	18520	18520	18520	18520	0
72	20231120	192300	480122060	18520	18520	18520	18520	0
73	20231120	192200	480122060	18520	18520	18520	18520	0
74	20231120	192100	480122060	18520	18520	18520	18520	0
75	20231120	192000	480122060	18520	18520	18520	18520	0
76	20231120	191900	480122060	18520	18520	18520	18520	0
77	20231120	191800	480122060	18520	18520	18520	18520	0
78	20231120	191700	480122060	18520	18520	18520	18520	0
79	20231120	191600	480122060	18520	18520	18520	18520	0
80	20231120	191500	480122060	18520	18520	18520	18520	0
81	20231120	191400	480122060	18520	18520	18520	18520	0
82	20231120	191300	480122060	18520	18520	18520	18520	0
83	20231120	191200	480122060	18520	18520	18520	18520	0
84	20231120	191100	480122060	18520	18520	18520	18520	0
85	20231120	191000	480122060	18520	18520	18520	18520	0
86	20231120	190900	480122060	18520	18520	18520	18520	0
87	20231120	190800	480122060	18520	18520	18520	18520	0
88	20231120	190700	480122060	18520	18520	18520	18520	0
89	20231120	190600	480122060	18520	18520	18520	18520	0
90	20231120	190500	480122060	18520	18520	18520	18520	0
91	20231120	190400	480122060	18520	18520	18520	18520	0
92	20231120	190300	480122060	18520	18520	18520	18520	421
93	20231120	190200	480122060	18520	18520	18520	18520	0
94	20231120	190100	480122060	18520	18520	18520	18520	0
95	20231120	190000	480122060	18520	18520	18520	18520	0
96	20231120	185900	480122060	18520	18520	18520	18520	0
97	20231120	185800	480122060	18520	18520	18520	18520	0
98	20231120	185700	480122060	18520	18520	18520	18520	0
99	20231120	185600	480122060	18520	18520	18520	18520	0
100	20231120	185500	480122060	18520	18520	18520	18520	0
101	20231120	185400	480122060	18520	18520	18520	18520	0
102	20231120	185300	480122060	18520	18520	18520	18520	0
103	20231120	185200	480122060	18520	18520	18520	18520	0
104	20231120	185100	480122060	18520	18520	18520	18520	0
105	20231120	185000	480122060	18520	18520	18520	18520	0
106	20231120	184900	480122060	18520	18520	18520	18520	0
107	20231120	184800	480122060	18520	18520	18520	18520	0
108	20231120	184700	480122060	18520	18520	18520	18520	0
109	20231120	184600	480122060	18520	18520	18520	18520	0
110	20231120	184500	480122060	18520	18520	18520	18520	0
111	20231120	184400	480122060	18520	18520	18520	18520	0
112	20231120	184300	480122060	18520	18520	18520	18520	0
113	20231120	184200	480122060	18520	18520	18520	18520	0
114	20231120	184100	480122060	18520	18520	18520	18520	0
115	20231120	184000	480122060	18520	18520	18520	18520	0
116	20231120	183900	480122060	18520	18520	18520	18520	0
117	20231120	183800	480122060	18520	18520	18520	18520	0
118	20231120	183700	480122060	18520	18520	18520	18520	0
119	20231120	183600	480122060	18520	18520	18520	18520	0
120	20231120	183500	480122060	18520	18520	18520	18520	0
121	20231120	183400	480122060	18520	18520	18520	18520	0
122	20231120	183300	480122060	18520	18520	18520	18520	421
123	20231120	183200	480122060	18520	18520	18520	18520	0
124	20231120	183100	480122060	18520	18520	18520	18520	0
125	20231120	183000	480122060	18520	18520	18520	18520	0
126	20231120	182900	480122060	18520	18520	18520	18520	0
127	20231120	182800	480122060	18520	18520	18520	18520	0
128	20231120	182700	480122060	18520	18520	18520	18520	0
129	20231120	182600	480122060	18520	18520	18520	18520	0
130	20231120	182500	480122060	18520	18520	18520	18520	0
131	20231120	182400	480122060	18520	18520	18520	18520	0
132	20231120	182300	480122060	18520	18520	18520	18520	0
133	20231120	182200	480122060	18520	18520	18520	18520	0
134	20231120	182100	480122060	18520	18520	18520	18520	0
135	20231120	182000	480122060	18520	18520	18520	18520	0
136	20231120	181900	480122060	18520	18520	18520	18520	0
137	20231120	181800	480122060	18520	18520	18520	18520	0
138	20231120	181700	480122060	18520	18520	18520	18520	0
139	20231120	181600	480122060	18520	18520	18520	18520	0
140	20231120	181500	480122060	18520	18520	18520	18520	0
141	20231120	181400	480122060	18520	18520	18520	18520	0
142	20231120	181300	480122060	18520	18520	18520	18520	0
143	20231120	181200	480122060	18520	18520	18520	18520	0
144	20231120	181100	480122060	18520	18520	18520	18520	0
145	20231120	181000	480122060	18520	18520	18520	18520	0
146	20231120	180900	480122060	18520	18520	18520	18520	0
147	20231120	180800	480122060	18520	18520	18520	18520	0
148	20231120	180700	480122060	18520	18520	18520	18520	0
149	20231120	180600	480122060	18520	18520	18520	18520	0
150	20231120	180500	480122060	18520	18520	18520	18520	0
151	20231120	180400	480122060	18520	18520	18520	18520	0
152	20231120	180300	480122060	18520	18520	18520	18520	421
153	20231120	180200	480122060	18520	18520	18520	18520	0
154	20231120	180100	480122060	18520	18520	18520	18520	0
155	20231120	180000	480122060	18520	18520	18520	18520	0
156	20231120	175900	480122060	18520	18520	18520	18520	0
157	20231120	175800	480122060	18520	18520	18520	18520	0
158	20231120	175700	480122060	18520	18520	18520	18520	0
159	20231120	175600	480122060	18520	18520	18520	18520	0
160	20231120	175500	480122060	18520	18520	18520	18520	0
161	20231120	175400	480122060	18520	18520	18520	18520	0
162	20231120	175300	480122060	18520	18520	18520	18520	0
163	20231120	175200	480122060	18520	18520	18520	18520	0
164	20231120	175100	480122060	18520	18520	18520	18520	0
165	20231120	175000	480122060	18520	18520	18520	18520	0
166	20231120	174900	480122060	18520	18520	18520	18520	0
167	20231120	174800	480122060	18520	18520	18520	18520	0
168	20231120	174700	480122060	18520	18520	18520	18520	0
169	20231120	174600	480122060	18520	18520	18520	18520	0
170	20231120	174500	480122060	18520	18520	18520	18520	0
171	20231120	174400	480122060	18520	18520	18520	18520	0
172	20231120	174300	480122060	18520	18520	18520	18520	0
173	20231120	174200	480122060	18520	18520	18520	18520	0
174	20231120	174100	480122060	18520	18520	18520	18520	0
175	20231120	174000	480122060	18520	18520	18520	18520	0
176	20231120	173900	480122060	18520	18520	18520	18520	0
177	20231120	173800	480122060	18520	18520	18520	18520	0
178	20231120	173700	480122060	18520	18520	18520	18520	0
179	20231120	173600	480122060	18520	18520	18520	18520	0
180	20231120	173500	480122060	18520	18520	18520	18520	0
181	20231120	173400	480122060	18520	18520	18520	18520	0
182	20231120	173300	480122060	18520	18520	18520	18520	421
183	20231120	173200	480122060	18520	18520	18520	18520	0
184	20231120	173100	480122060	18520	18520	18520	18520	0
185	20231120	173000	480122060	18520	18520	18520	18520	0
186	20231120	172900	480122060	18520	18520	18520	18520	0
187	20231120	172800	480122060	18520	18520	18520	18520	0
188	20231120	172700	480122060	18520	18520	18520	18520	0
189	20231120	172600	480122060	18520	18520	18520	18520	0
190	20231120	172500	480122060	18520	18520	18520	18520	0
191	20231120	172400	480122060	18520	18520	18520	18520	0
192	20231120	172300	480122060	18520	18520	18520	18520	0
193	20231120	172200	480122060	18520	18520	18520	18520	0
194	20231120	172100	480122060	18520	18520	18520	18520	0
195	20231120	172000	480122060	18520	18520	18520	18520	0
196	20231120	171900	480122060	18520	18520	18520	18520	0
197	20231120	171800	480122060	18520	18520	18520	18520	0
198	20231120	171700	480122060	18520	18520	18520	18520	0
199	20231120	171600	480122060	18520	18520	18520	18520	0
200	20231120	171500	480122060	18520	18520	18520	18520	0
201	20231120	171400	480122060	18520	18520	18520	18520	0
202	20231120	171300	480122060	18520	18520	18520	18520	0
203	20231120	171200	480122060	18520	18520	18520	18520	0
204	20231120	171100	480122060	18520	18520	18520	18520	0
205	20231120	171000	480122060	18520	18520	18520	18520	0
206	20231120	170900	480122060	18520	18520	18520	18520	0
207	20231120	170800	480122060	18520	18520	18520	18520	0
208	20231120	170700	480122060	18520	18520	18520	18520	0
209	20231120	170600	480122060	18520	18520	18520	18520	0
210	20231120	170500	480122060	18520	18520	18520	18520	0
211	20231120	170400	480122060	18520	18520	18520	18520	0
212	20231120	170300	480122060	18520	18520	18520	18520	421
213	20231120	170200	480122060	18520	18520	18520	18520	0
214	20231120	170100	480122060	18520	18520	18520	18520	0
215	20231120	170000	480122060	18520	18520	18520	18520	0
216	20231120	165900	480122060	18520	18520	18520	18520	0
217	20231120	165800	480122060	18520	18520	18520	18520	0
218	20231120	165700	480122060	18520	18520	18520	18520	0
219	20231120	165600	480122060	18520	18520	18520	18520	0
220	20231120	165500	480122060	18520	18520	18520	18520	0
221	20231120	165400	480122060	18520	18520	18520	18520	0
222	20231120	165300	480122060	18520	18520	18520	18520	0
223	20231120	165200	480122060	18520	18520	18520	18520	0
224	20231120	165100	480122060	18520	18520	18520	18520	0
225	20231120	165000	480122060	18520	18520	18520	18520	0
226	20231120	164900	480122060	18520	18520	18520	18520	0
227	20231120	164800	480122060	18520	18520	18520	18520	0
228	20231120	164700	480122060	18520	18520	18520	18520	0
229	20231120	164600	480122060	18520	18520	18520	18520	0
230	20231120	164500	480122060	18520	18520	18520	18520	0
231	20231120	164400	480122060	18520	18520	18520	18520	0
232	20231120	164300	480122060	18520	18520	18520	18520	0
233	20231120	164200	480122060	18520	18520	18520	18520	0
234	20231120	164100	480122060	18520	18520	18520	18520	0
235	20231120	164000	480122060	18520	18520	18520	18520	0
236	20231120	163900	480122060	18520	18520	18520	18520	0
237	20231120	163800	480122060	18520	18520	18520	18520	0
238	20231120	163700	480122060	18520	18520	18520	18520	0
239	20231120	163600	480122060	18520	18520	18520	18520	0
240	20231120	163500	480122060	18520	18520	18520	18520	0
241	20231120	163400	480122060	18520	18520	18520	18520	0
242	20231120	163300	480122060	18520	18520	18520	18520	421
243	20231120	163200	480122060	18520	18520	18520	18520	0
244	20231120	163100	480122060	18520	18520	18520	18520	0
245	20231120	163000	480122060	18520	18520	18520	18520	0
246	20231120	162900	480122060	18520	18520	18520	18520	0
247	20231120	162800	480122060	18520	18520	18520	18520	0
248	20231120	162700	480122060	18520	18520	18520	18520	0
249	20231120	162600	480122060	18520	18520	18520	18520	0
250	20231120	162500	480122060	18520	18520	18520	18520	0
251	20231120	162400	480122060	18520	18520	18520	18520	0
252	20231120	162300	480122060	18520	18520	18520	18520	0
253	20231120	162200	480122060	18520	18520	18520	18520	0
254	20231120	162100	480122060	18520	18520	18520	18520	0
255	20231120	162000	480122060	18520	18520	18520	18520	0
256	20231120	161900	480122060	18520	18520	18520	18520	0
257	20231120	161800	480122060	18520	18520	18520	18520	0
258	20231120	161700	480122060	18520	18520	18520	18520	0
259	20231120	161600	480122060	18520	18520	18520	18520	0
260	20231120	161500	480122060	18520	18520	18520	18520	0
261	20231120	161400	480122060	18520	18520	18520	18520	0
262	20231120	161300	480122060	18520	18520	18520	18520	0
263	20231120	161200	480122060	18520	18520	18520	18520	0
264	20231120	161100	480122060	18520	18520	18520	18520	0
265	20231120	161000	480122060	18520	18520	18520	18520	0
266	20231120	160900	480122060	18520	18520	18520	18520	0
267	20231120	160800	480122060	18520	18520	18520	18520	0
268	20231120	160700	480122060	18520	18520	18520	18520	0
269	20231120	160600	480122060	18520	18520	18520	18520	0
270	20231120	160500	480122060	18520	18520	18520	18520	0
271	20231120	160400	480122060	18520	18520	18520	18520	0
272	20231120	160300	480122060	18520	18520	18520	18520	421
273	20231120	160200	480122060	18520	18520	18520	18520	0
274	20231120	160100	480122060	18520	18520	18520	18520	0
275	20231120	160000	480122060	18520	18520	18520	18520	0
276	20231120	155900	480122060	18520	18520	18520	18520	0
277	20231120	155800	480122060	18520	18520	18520	18520	0
278	20231120	155700	480122060	18520	18520	18520	18520	0
279	20231120	155600	480122060	18520	18520	18520	18520	0
280	20231120	155500	480122060	18520	18520	18520	18520	0
281	20231120	155400	480122060	18520	18520	18520	18520	0
282	20231120	155300	480122060	18520	18520	18520	18520	0
283	20231120	155200	480122060	18520	18520	18520	18520	0
284	20231120	155100	480122060	18520	18520	18520	18520	0
285	20231120	155000	480122060	18520	18520	18520	18520	0
286	20231120	154900	480122060	18520	18520	18520	18520	0
287	20231120	154800	480122060	18520	18520	18520	18520	0
288	20231120	154700	480122060	18520	18520	18520	18520	0
289	20231120	154600	480122060	18520	18520	18520	18520	0
290	20231120	154500	480122060	18520	18520	18520	18520	0
291	20231120	154400	480122060	18520	18520	18520	18520	0
292	20231120	154300	480122060	18520	18520	18520	18520	0
293	20231120	154200	480122060	18520	18520	18520	18520	0
294	20231120	154100	480122060	18520	18520	18520	18520	0
295	20231120	154000	480122060	18520	18520	18520	18520	0
296	20231120	153900	480122060	18520	18520	18520	18520	0
297	20231120	153800	480122060	18520	18520	18520	18520	0
298	20231120	153700	480122060	18520	18520	18520	18520	0
299	20231120	153600	480122060	18520	18520	18520	18520	0
300	20231120	153500	480122060	18520	18520	18520	18520	0
301	20231120	153400	480122060	18520	18520	18520	18520	0
302	20231120	153300	480122060	18520	18520	18520	18520	421
303	20231120	153200	480122060	18520	18520	18520	18520	0
304	20231120	153100	480122060	18520	18520	18520	18520	0
305	20231120	153000	480122060	18520	18520	18520	18520	421
306	20231120	152900	472325140	18510	18510	18510	18510	0
307	20231120	152800	472325140	18510	18510	18510	18510	0
308	20231120	152700	472325140	18510	18510	18510	18510	0
309	20231120	152600	472325140	18510	18510	18510	18510	0
310	20231120	152500	472325140	18510	18510	18510	18510	0
311	20231120	152400	472325140	18510	18510	18510	18510	0
312	20231120	152300	472325140	18510	18510	18510	18510	0
313	20231120	152200	472325140	18510	18510	18510	18510	0
314	20231120	152100	472325140	18510	18510	18510	18510	0
315	20231120	152000	472325140	18510	18510	18510	18510	0
316	20231120	151900	472325140	18510	18520	18520	18510	71
317	20231120	151800	471010820	18530	18510	18530	18510	311
318	20231120	151700	465253750	18510	18520	18520	18510	66
319	20231120	151600	464031900	18520	18510	18520	18510	398
320	20231120	151500	456663590	18510	18520	18520	18510	22
321	20231120	151400	456256360	18520	18520	18520	18520	82
322	20231120	151300	454737720	18520	18520	18520	18520	62
323	20231120	151200	453589480	18570	18530	18570	18520	160
324	20231120	151100	450624890	18530	18570	18570	18530	22
325	20231120	151000	450216830	18530	18530	18530	18530	76
326	20231120	150900	448808550	18580	18530	18580	18530	214
327	20231120	150800	444837580	18530	18530	18530	18530	8
328	20231120	150700	444689340	18530	18550	18550	18530	93
329	20231120	150600	442965450	18550	18550	18550	18550	10
330	20231120	150500	442779950	18540	18530	18540	18530	73
331	20231120	150400	441427160	18530	18520	18530	18520	65
332	20231120	150300	440222740	18510	18520	18520	18510	188
333	20231120	150200	436742590	18520	18520	18520	18520	70
334	20231120	150100	435446190	18520	18530	18530	18520	10
335	20231120	150000	435260980	18530	18520	18530	18520	12
336	20231120	145900	435038730	18520	18510	18520	18510	82
337	20231120	145800	433520600	18510	18530	18530	18510	35
338	20231120	145700	432872350	18520	18510	18520	18510	147
339	20231120	145600	430150580	18510	18520	18520	18510	322
340	20231120	145500	424187200	18520	18520	18530	18520	428
341	20231120	145400	416259640	18520	18520	18520	18520	8
342	20231120	145300	416111480	18520	18520	18520	18520	175
343	20231120	145200	412870480	18520	18520	18520	18510	18
344	20231120	145100	412537200	18510	18520	18520	18510	375
345	20231120	145000	405592830	18520	18530	18530	18520	13
346	20231120	144900	405352020	18520	18540	18540	18520	220
347	20231120	144800	401276380	18540	18550	18550	18540	68
348	20231120	144700	400015610	18540	18540	18540	18540	71
349	20231120	144600	398699270	18550	18550	18550	18550	5
350	20231120	144500	398606520	18550	18540	18550	18540	73
351	20231120	144400	397253000	18550	18540	18550	18540	65
352	20231120	144300	396047890	18550	18550	18550	18550	0
353	20231120	144200	396047890	18550	18560	18560	18550	1376
354	20231120	144100	370522730	18560	18570	18570	18560	363
355	20231120	144000	363783820	18570	18570	18570	18570	8
356	20231120	143900	363635260	18570	18570	18570	18570	71
357	20231120	143800	362316790	18570	18580	18580	18570	49
358	20231120	143700	361406780	18570	18580	18580	18570	80
359	20231120	143600	359921080	18570	18570	18570	18570	131
360	20231120	143500	357488410	18580	18580	18580	18580	2
361	20231120	143400	357451250	18570	18580	18580	18570	80
362	20231120	143300	355965550	18570	18570	18570	18570	63
363	20231120	143200	354795640	18570	18580	18580	18570	68
364	20231120	143100	353532280	18580	18580	18580	18580	38
365	20231120	143000	352826240	18580	18570	18580	18570	97
366	20231120	142900	351024720	18580	18580	18580	18570	14
367	20231120	142800	350764680	18570	18580	18580	18570	113
368	20231120	142700	348665770	18570	18570	18570	18570	53
369	20231120	142600	347681560	18580	18580	18580	18580	106
370	20231120	142500	345712080	18590	18590	18590	18590	50
371	20231120	142400	344782580	18590	18580	18590	18580	30
372	20231120	142300	344225080	18580	18590	18590	18580	68
373	20231120	142200	342961590	18580	18590	18590	18580	25
374	20231120	142100	342496910	18590	18580	18590	18580	39
375	20231120	142000	341771970	18590	18590	18590	18590	133
376	20231120	141900	339299500	18590	18600	18600	18590	34
377	20231120	141800	338667260	18600	18610	18610	18600	44
378	20231120	141700	337848690	18620	18630	18630	18620	4
379	20231120	141600	337774190	18630	18650	18650	18630	29
380	20231120	141500	337233760	18660	18660	18660	18660	0
381	20231120	141400	337233760	18660	18680	18680	18660	91
382	20231120	141300	335534460	18680	18680	18680	18680	8
383	20231120	141200	335385020	18680	18690	18690	18680	7
384	20231120	141100	335254240	18680	18710	18710	18670	833
385	20231120	141000	319684370	18710	18710	18710	18710	255
386	20231120	140900	314913320	18710	18740	18740	18710	84
387	20231120	140800	313340670	18740	18750	18750	18740	25
388	20231120	140700	312872000	18750	18750	18750	18750	23
389	20231120	140600	312440750	18750	18750	18750	18750	629
390	20231120	140500	300647000	18750	18750	18750	18750	63
391	20231120	140400	299465750	18760	18760	18760	18760	0
392	20231120	140300	299465750	18760	18760	18760	18760	325
393	20231120	140200	293368750	18770	18770	18770	18770	0
394	20231120	140100	293368750	18770	18790	18790	18770	961
395	20231120	140000	275316060	18790	18790	18790	18790	87
396	20231120	135900	273681330	18800	18800	18800	18800	60
397	20231120	135800	272553330	18800	18800	18800	18800	0
398	20231120	135700	272553330	18800	18800	18800	18800	0
399	20231120	135600	272553330	18800	18800	18800	18800	0
400	20231120	135500	272553330	18800	18790	18800	18790	3
401	20231120	135400	272496950	18800	18800	18800	18800	1
402	20231120	135300	272478150	18800	18800	18800	18800	101
403	20231120	135200	270579350	18790	18790	18790	18790	4
404	20231120	135100	270504190	18790	18790	18790	18790	49
405	20231120	135000	269583480	18800	18800	18800	18800	23
406	20231120	134900	269151080	18800	18800	18800	18800	0
407	20231120	134800	269151080	18800	18800	18800	18800	1
408	20231120	134700	269132280	18800	18800	18800	18800	0
409	20231120	134600	269132280	18800	18800	18800	18800	10
410	20231120	134500	268944280	18800	18800	18800	18800	0
411	20231120	134400	268944280	18800	18800	18800	18800	0
412	20231120	134300	268944280	18800	18810	18810	18790	23
413	20231120	134200	268512050	18800	18800	18800	18800	1
414	20231120	134100	268493250	18800	18800	18800	18800	0
415	20231120	134000	268493250	18800	18800	18800	18800	0
416	20231120	133900	268493250	18800	18800	18800	18800	54
417	20231120	133800	267478050	18810	18810	18810	18810	11
418	20231120	133700	267271140	18810	18810	18810	18810	152
419	20231120	133600	264412020	18810	18810	18810	18810	0
420	20231120	133500	264412020	18810	18810	18810	18810	1
421	20231120	133400	264393210	18790	18790	18790	18790	10
422	20231120	133300	264205310	18790	18790	18790	18790	0
423	20231120	133200	264205310	18790	18790	18790	18790	0
424	20231120	133100	264205310	18790	18790	18790	18790	2
425	20231120	133000	264167730	18810	18810	18810	18810	0
426	20231120	132900	264167730	18810	18810	18810	18810	19
427	20231120	132800	263810340	18810	18810	18810	18810	0
428	20231120	132700	263810340	18810	18810	18810	18810	0
429	20231120	132600	263810340	18810	18810	18810	18810	0
430	20231120	132500	263810340	18810	18810	18810	18810	0
431	20231120	132400	263810340	18810	18810	18810	18810	0
432	20231120	132300	263810340	18810	18810	18810	18810	0
433	20231120	132200	263810340	18810	18810	18810	18810	0
434	20231120	132100	263810340	18810	18810	18810	18810	0
435	20231120	132000	263810340	18810	18810	18810	18810	0
436	20231120	131900	263810340	18810	18810	18810	18810	0
437	20231120	131800	263810340	18810	18810	18810	18810	0
438	20231120	131700	263810340	18810	18810	18810	18810	0
439	20231120	131600	263810340	18810	18810	18810	18810	1
440	20231120	131500	263791530	18820	18820	18820	18820	0
441	20231120	131400	263791530	18820	18820	18820	18820	0
442	20231120	131300	263791530	18820	18820	18820	18820	0
443	20231120	131200	263791530	18820	18820	18820	18820	0
444	20231120	131100	263791530	18820	18820	18820	18820	0
445	20231120	131000	263791530	18820	18820	18820	18820	0
446	20231120	130900	263791530	18820	18820	18820	18820	0
447	20231120	130800	263791530	18820	18820	18820	18820	0
448	20231120	130700	263791530	18820	18820	18820	18820	0
449	20231120	130600	263791530	18820	18820	18820	18820	0
450	20231120	130500	263791530	18820	18820	18820	18820	0
451	20231120	130400	263791530	18820	18820	18820	18820	0
452	20231120	130300	263791530	18820	18820	18820	18820	0
453	20231120	130200	263791530	18820	18820	18820	18820	0
454	20231120	130100	263791530	18820	18820	18820	18820	0
455	20231120	130000	263791530	18820	18820	18820	18820	0
456	20231120	125900	263791530	18820	18820	18820	18820	0
457	20231120	125800	263791530	18820	18820	18820	18820	0
458	20231120	125700	263791530	18820	18820	18820	18820	0
459	20231120	125600	263791530	18820	18820	18820	18820	0
460	20231120	125500	263791530	18820	18820	18820	18820	0
461	20231120	125400	263791530	18820	18820	18820	18820	0
462	20231120	125300	263791530	18820	18820	18820	18820	0
463	20231120	125200	263791530	18820	18820	18820	18820	0
464	20231120	125100	263791530	18820	18820	18820	18820	0
465	20231120	125000	263791530	18820	18820	18820	18820	0
466	20231120	124900	263791530	18820	18820	18820	18820	0
467	20231120	124800	263791530	18820	18820	18820	18820	0
468	20231120	124700	263791530	18820	18820	18820	18820	0
469	20231120	124600	263791530	18820	18820	18820	18820	0
470	20231120	124500	263791530	18820	18820	18820	18820	0
471	20231120	124400	263791530	18820	18820	18820	18820	20
472	20231120	124300	263415130	18820	18820	18820	18820	0
473	20231120	124200	263415130	18820	18820	18820	18820	3
474	20231120	124100	263358670	18820	18820	18820	18820	0
475	20231120	124000	263358670	18820	18820	18820	18820	0
476	20231120	123900	263358670	18820	18820	18820	18820	0
477	20231120	123800	263358670	18820	18820	18820	18820	0
478	20231120	123700	263358670	18820	18820	18820	18820	0
479	20231120	123600	263358670	18820	18820	18820	18820	0
480	20231120	123500	263358670	18820	18830	18830	18820	562
481	20231120	123400	252781510	18840	18840	18840	18840	0
482	20231120	123300	252781510	18840	18840	18840	18840	51
483	20231120	123200	251820670	18840	18840	18840	18840	1
484	20231120	123100	251801830	18900	18900	18900	18900	0
485	20231120	123000	251801830	18900	18900	18900	18900	0
486	20231120	122900	251801830	18900	18900	18900	18900	5
487	20231120	122800	251707330	18900	18900	18900	18900	0
488	20231120	122700	251707330	18900	18900	18900	18900	0
489	20231120	122600	251707330	18900	18860	18900	18860	119
490	20231120	122500	249461080	18860	18860	18860	18860	1
491	20231120	122400	249442220	18820	18780	18820	18780	138
492	20231120	122300	246847060	18770	18770	18770	18770	0
493	20231120	122200	246847060	18770	18770	18770	18770	10
494	20231120	122100	246659360	18770	18770	18770	18770	50
495	20231120	122000	245720860	18770	18760	18770	18760	55
496	20231120	121900	244688530	18770	18770	18770	18770	10
497	20231120	121800	244500830	18760	18760	18760	18760	100
498	20231120	121700	242624830	18770	18770	18770	18770	33
499	20231120	121600	242005420	18820	18820	18820	18820	0
500	20231120	121500	242005420	18820	18820	18820	18820	0
501	20231120	121400	242005420	18820	18820	18820	18820	0
502	20231120	121300	242005420	18820	18820	18820	18820	0
503	20231120	121200	242005420	18820	18820	18820	18820	0
504	20231120	121100	242005420	18820	18820	18820	18820	0
505	20231120	121000	242005420	18820	18820	18820	18820	0
506	20231120	120900	242005420	18820	18820	18820	18820	0
507	20231120	120800	242005420	18820	18820	18820	18820	0
508	20231120	120700	242005420	18820	18820	18820	18820	0
509	20231120	120600	242005420	18820	18820	18820	18820	0
510	20231120	120500	242005420	18820	18820	18820	18820	0
511	20231120	120400	242005420	18820	18820	18820	18820	4
512	20231120	120300	241930140	18770	18770	18770	18770	46
513	20231120	120200	241066720	18770	18770	18770	18770	0
514	20231120	120100	241066720	18770	18770	18770	18770	1
515	20231120	120000	241047950	18760	18760	18760	18760	0
516	20231120	115900	241047950	18760	18760	18760	18760	0
517	20231120	115800	241047950	18760	18760	18760	18760	1
518	20231120	115700	241029190	18770	18770	18770	18770	0
519	20231120	115600	241029190	18770	18770	18770	18770	0
520	20231120	115500	241029190	18770	18770	18770	18770	0
521	20231120	115400	241029190	18770	18770	18770	18770	0
522	20231120	115300	241029190	18770	18770	18770	18770	0
523	20231120	115200	241029190	18770	18770	18770	18770	80
524	20231120	115100	239527590	18770	18770	18770	18770	107
525	20231120	115000	237519200	18780	18780	18780	18780	16
526	20231120	114900	237218720	18780	18780	18780	18780	2
527	20231120	114800	237181160	18780	18780	18780	18780	0
528	20231120	114700	237181160	18780	18780	18780	18780	37
529	20231120	114600	236486300	18780	18780	18780	18780	0
530	20231120	114500	236486300	18780	18790	18790	18780	5
531	20231120	114400	236392370	18790	18790	18790	18790	35
532	20231120	114300	235734720	18800	18800	18800	18800	0
533	20231120	114200	235734720	18800	18800	18800	18800	0
534	20231120	114100	235734720	18800	18810	18810	18800	51
535	20231120	114000	234775890	18820	18820	18820	18820	1
536	20231120	113900	234757070	18810	18810	18810	18810	27
537	20231120	113800	234249200	18790	18790	18790	18790	0
538	20231120	113700	234249200	18790	18790	18790	18790	0
539	20231120	113600	234249200	18790	18790	18790	18790	0
540	20231120	113500	234249200	18790	18790	18790	18790	0
541	20231120	113400	234249200	18790	18790	18790	18790	0
542	20231120	113300	234249200	18790	18800	18800	18790	3
543	20231120	113200	234192820	18800	18800	18800	18800	5
544	20231120	113100	234098820	18800	18800	18800	18800	31
545	20231120	113000	233516020	18800	18800	18800	18800	0
546	20231120	112900	233516020	18800	18800	18800	18800	0
547	20231120	112800	233516020	18800	18800	18800	18800	2
548	20231120	112700	233478420	18800	18800	18800	18800	0
549	20231120	112600	233478420	18800	18800	18800	18800	0
550	20231120	112500	233478420	18800	18800	18800	18800	0
551	20231120	112400	233478420	18800	18800	18800	18800	0
552	20231120	112300	233478420	18800	18800	18800	18800	14
553	20231120	112200	233215220	18810	18810	18810	18810	0
554	20231120	112100	233215220	18810	18810	18810	18810	0
555	20231120	112000	233215220	18810	18800	18810	18800	71
556	20231120	111900	231879890	18810	18810	18810	18810	0
557	20231120	111800	231879890	18810	18810	18810	18810	0
558	20231120	111700	231879890	18810	18810	18810	18810	0
559	20231120	111600	231879890	18810	18810	18810	18810	0
560	20231120	111500	231879890	18810	18820	18820	18810	15
561	20231120	111400	231597610	18820	18820	18820	18820	0
562	20231120	111300	231597610	18820	18820	18820	18820	0
563	20231120	111200	231597610	18820	18820	18820	18820	0
564	20231120	111100	231597610	18820	18820	18820	18820	0
565	20231120	111000	231597610	18820	18820	18820	18820	67
566	20231120	110900	230336670	18860	18860	18860	18860	110
567	20231120	110800	228262070	18820	18820	18820	18820	0
568	20231120	110700	228262070	18820	18820	18820	18820	0
569	20231120	110600	228262070	18820	18820	18820	18820	0
570	20231120	110500	228262070	18820	18820	18820	18820	5
571	20231120	110400	228167970	18820	18820	18820	18820	100
572	20231120	110300	226285970	18860	18860	18860	18860	0
573	20231120	110200	226285970	18860	18860	18860	18860	0
574	20231120	110100	226285970	18860	18860	18860	18860	0
575	20231120	110000	226285970	18860	18860	18860	18860	1
576	20231120	105900	226267110	18800	18800	18800	18800	0
577	20231120	105800	226267110	18800	18800	18800	18800	0
578	20231120	105700	226267110	18800	18800	18800	18800	0
579	20231120	105600	226267110	18800	18800	18800	18800	10
580	20231120	105500	226079110	18800	18800	18800	18800	31
581	20231120	105400	225496310	18840	18840	18840	18840	43
582	20231120	105300	224686190	18850	18850	18850	18850	0
583	20231120	105200	224686190	18850	18850	18850	18850	0
584	20231120	105100	224686190	18850	18850	18850	18850	100
585	20231120	105000	222801190	18840	18840	18840	18840	3
586	20231120	104900	222744670	18840	18850	18850	18840	31
587	20231120	104800	222160360	18850	18840	18850	18840	105
588	20231120	104700	220181610	18850	18850	18850	18850	0
589	20231120	104600	220181610	18850	18850	18850	18850	0
590	20231120	104500	220181610	18850	18850	18850	18850	0
591	20231120	104400	220181610	18850	18830	18850	18830	500
592	20231120	104300	210757190	18790	18790	18790	18790	0
593	20231120	104200	210757190	18790	18810	18810	18790	117
594	20231120	104100	208556740	18850	18850	18850	18850	0
595	20231120	104000	208556740	18850	18850	18850	18850	1
596	20231120	103900	208537890	18800	18800	18800	18800	0
597	20231120	103800	208537890	18800	18800	18800	18800	0
598	20231120	103700	208537890	18800	18800	18800	18800	144
599	20231120	103600	205830690	18790	18790	18790	18790	1
600	20231120	103500	205811900	18790	18790	18790	18790	74
601	20231120	103400	204421440	18790	18790	18790	18790	0
602	20231120	103300	204421440	18790	18800	18800	18790	3
603	20231120	103200	204365050	18790	18790	18790	18790	0
604	20231120	103100	204365050	18790	18790	18790	18790	0
605	20231120	103000	204365050	18790	18790	18790	18790	0
606	20231120	102900	204365050	18790	18790	18790	18790	0
607	20231120	102800	204365050	18790	18790	18790	18790	0
608	20231120	102700	204365050	18790	18790	18790	18790	10
609	20231120	102600	204177150	18790	18790	18790	18790	0
610	20231120	102500	204177150	18790	18790	18790	18790	1
611	20231120	102400	204158360	18880	18880	18880	18880	6
612	20231120	102300	204045080	18880	18880	18880	18880	0
613	20231120	102200	204045080	18880	18880	18880	18880	0
614	20231120	102100	204045080	18880	18880	18880	18880	0
615	20231120	102000	204045080	18880	18880	18880	18880	0
616	20231120	101900	204045080	18880	18880	18880	18880	0
617	20231120	101800	204045080	18880	18880	18880	18880	21
618	20231120	101700	203648600	18880	18880	18880	18880	1
619	20231120	101600	203629720	18910	18910	18910	18910	0
620	20231120	101500	203629720	18910	18910	18910	18910	5
621	20231120	101400	203535170	18910	18910	18910	18910	0
622	20231120	101300	203535170	18910	18750	18910	18720	570
623	20231120	101200	192852540	18770	18770	18770	18770	0
624	20231120	101100	192852540	18770	18770	18770	18770	0
625	20231120	101000	192852540	18770	18750	18770	18750	44
626	20231120	100900	192027180	18760	18750	18760	18750	200
627	20231120	100800	188275290	18750	18750	18750	18750	10
628	20231120	100700	188087790	18740	18720	18740	18720	21
629	20231120	100600	187694370	18720	18720	18720	18720	0
630	20231120	100500	187694370	18720	18720	18720	18720	17
631	20231120	100400	187376130	18670	18690	18690	18670	475
632	20231120	100300	178506600	18680	18680	18680	18680	0
633	20231120	100200	178506600	18680	18660	18720	18660	606
634	20231120	100100	167189750	18660	18650	18660	18650	1010
635	20231120	100000	148353150	18650	18650	18650	18650	4
636	20231120	095900	148278550	18650	18600	18650	18600	12
637	20231120	095800	148054970	18590	18590	18590	18590	63
638	20231120	095700	146883800	18590	18590	18590	18590	0
639	20231120	095600	146883800	18590	18600	18600	18590	201
640	20231120	095500	143145210	18600	18600	18600	18600	0
641	20231120	095400	143145210	18600	18600	18600	18600	9
642	20231120	095300	142977810	18650	18650	18650	18650	1
643	20231120	095200	142959160	18650	18620	18650	18620	40
644	20231120	095100	142213760	18610	18610	18610	18610	354
645	20231120	095000	135625820	18590	18590	18590	18590	0
646	20231120	094900	135625820	18590	18590	18590	18590	3
647	20231120	094800	135570050	18610	18590	18610	18590	18
648	20231120	094700	135235130	18610	18610	18610	18610	80
649	20231120	094600	133746330	18610	18610	18610	18610	10
650	20231120	094500	133560230	18590	18600	18600	18590	108
651	20231120	094400	131552000	18590	18590	18590	18590	0
652	20231120	094300	131552000	18590	18610	18610	18590	387
653	20231120	094200	124355420	18610	18610	18610	18610	108
654	20231120	094100	122345540	18670	18670	18670	18670	5
655	20231120	094000	122252190	18610	18600	18610	18600	4
656	20231120	093900	122177760	18590	18590	18590	18590	115
657	20231120	093800	120039910	18590	18590	18590	18590	310
658	20231120	093700	114277010	18590	18600	18600	18580	184
659	20231120	093600	110856600	18610	18610	18610	18600	322
660	20231120	093500	104865290	18630	18670	18670	18630	134
661	20231120	093400	102366600	18670	18740	18740	18670	183
662	20231120	093300	98944440	18810	18810	18810	18810	0
663	20231120	093200	98944440	18810	18760	18810	18730	221
664	20231120	093100	94801300	18770	18790	18790	18770	589
665	20231120	093000	83735690	18790	18800	18800	18790	2
666	20231120	092900	83698100	18790	18790	18790	18790	0
667	20231120	092800	83698100	18790	18860	18860	18790	774
668	20231120	092700	69126600	18920	18910	18920	18910	250
669	20231120	092600	64396900	18920	18920	18920	18920	0
670	20231120	092500	64396900	18920	18920	18920	18920	14
671	20231120	092400	64132020	18920	18830	18920	18830	684
672	20231120	092300	51206680	18830	18830	18830	18830	1
673	20231120	092200	51187850	18830	18840	18840	18830	15
674	20231120	092100	50905350	18860	18870	18870	18860	53
675	20231120	092000	49905480	18930	18930	18930	18930	0
676	20231120	091900	49905480	18930	18970	18970	18930	217
677	20231120	091800	45794710	18970	19060	19060	18970	314
678	20231120	091700	39819010	19070	19070	19070	19070	90
679	20231120	091600	38102710	19150	19150	19150	19150	36
680	20231120	091500	37413310	19170	19150	19170	19150	20
681	20231120	091400	37030040	19140	19150	19150	19140	151
682	20231120	091300	34139890	19180	19180	19180	19180	0
683	20231120	091200	34139890	19180	19070	19180	19070	48
684	20231120	091100	33224420	19150	19140	19180	19140	347
685	20231120	091000	26579300	19100	19080	19100	19050	230
686	20231120	090900	22188270	19050	19040	19080	19040	111
687	20231120	090800	20071070	18960	18960	18960	18960	10
688	20231120	090700	19881470	18960	18960	18960	18960	13
689	20231120	090600	19634990	18960	18960	18960	18960	0
690	20231120	090500	19634990	18960	18960	18960	18960	250
691	20231120	090400	14894990	18960	18960	18960	18960	2
692	20231120	090300	14857070	18950	18930	19000	18930	258
693	20231120	090200	9959130	18930	18920	18930	18920	101
694	20231120	090100	8048200	18920	18920	18920	18920	110
695	20231120	090000	5967000	18920	18800	18920	18800	317