KissMeData/419530/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211600	2137743190	18910	18910	18910	18910	1055
3	20231116	211500	2137743190	18910	18910	18910	18910	0
4	20231116	211400	2137743190	18910	18910	18910	18910	0
5	20231116	211300	2137743190	18910	18910	18910	18910	0
6	20231116	211200	2137743190	18910	18910	18910	18910	0
7	20231116	211100	2137743190	18910	18910	18910	18910	0
8	20231116	211000	2137743190	18910	18910	18910	18910	0
9	20231116	210900	2137743190	18910	18910	18910	18910	0
10	20231116	210800	2137743190	18910	18910	18910	18910	0
11	20231116	210700	2137743190	18910	18910	18910	18910	0
12	20231116	210600	2137743190	18910	18910	18910	18910	0
13	20231116	210500	2137743190	18910	18910	18910	18910	0
14	20231116	210400	2137743190	18910	18910	18910	18910	0
15	20231116	210300	2137743190	18910	18910	18910	18910	0
16	20231116	210200	2137743190	18910	18910	18910	18910	0
17	20231116	210100	2137743190	18910	18910	18910	18910	0
18	20231116	210000	2137743190	18910	18910	18910	18910	0
19	20231116	205900	2137743190	18910	18910	18910	18910	0
20	20231116	205800	2137743190	18910	18910	18910	18910	0
21	20231116	205700	2137743190	18910	18910	18910	18910	0
22	20231116	205600	2137743190	18910	18910	18910	18910	0
23	20231116	205500	2137743190	18910	18910	18910	18910	0
24	20231116	205400	2137743190	18910	18910	18910	18910	0
25	20231116	205300	2137743190	18910	18910	18910	18910	0
26	20231116	205200	2137743190	18910	18910	18910	18910	0
27	20231116	205100	2137743190	18910	18910	18910	18910	0
28	20231116	205000	2137743190	18910	18910	18910	18910	0
29	20231116	204900	2137743190	18910	18910	18910	18910	0
30	20231116	204800	2137743190	18910	18910	18910	18910	0
31	20231116	204700	2137743190	18910	18910	18910	18910	0
32	20231116	204600	2137743190	18910	18910	18910	18910	1055
33	20231116	204500	2137743190	18910	18910	18910	18910	0
34	20231116	204400	2137743190	18910	18910	18910	18910	0
35	20231116	204300	2137743190	18910	18910	18910	18910	0
36	20231116	204200	2137743190	18910	18910	18910	18910	0
37	20231116	204100	2137743190	18910	18910	18910	18910	0
38	20231116	204000	2137743190	18910	18910	18910	18910	0
39	20231116	203900	2137743190	18910	18910	18910	18910	0
40	20231116	203800	2137743190	18910	18910	18910	18910	0
41	20231116	203700	2137743190	18910	18910	18910	18910	0
42	20231116	203600	2137743190	18910	18910	18910	18910	0
43	20231116	203500	2137743190	18910	18910	18910	18910	0
44	20231116	203400	2137743190	18910	18910	18910	18910	0
45	20231116	203300	2137743190	18910	18910	18910	18910	0
46	20231116	203200	2137743190	18910	18910	18910	18910	0
47	20231116	203100	2137743190	18910	18910	18910	18910	0
48	20231116	203000	2137743190	18910	18910	18910	18910	0
49	20231116	202900	2137743190	18910	18910	18910	18910	0
50	20231116	202800	2137743190	18910	18910	18910	18910	0
51	20231116	202700	2137743190	18910	18910	18910	18910	0
52	20231116	202600	2137743190	18910	18910	18910	18910	0
53	20231116	202500	2137743190	18910	18910	18910	18910	0
54	20231116	202400	2137743190	18910	18910	18910	18910	0
55	20231116	202300	2137743190	18910	18910	18910	18910	0
56	20231116	202200	2137743190	18910	18910	18910	18910	0
57	20231116	202100	2137743190	18910	18910	18910	18910	0
58	20231116	202000	2137743190	18910	18910	18910	18910	0
59	20231116	201900	2137743190	18910	18910	18910	18910	0
60	20231116	201800	2137743190	18910	18910	18910	18910	0
61	20231116	201700	2137743190	18910	18910	18910	18910	0
62	20231116	201600	2137743190	18910	18910	18910	18910	1055
63	20231116	201500	2137743190	18910	18910	18910	18910	0
64	20231116	201400	2137743190	18910	18910	18910	18910	0
65	20231116	201300	2137743190	18910	18910	18910	18910	0
66	20231116	201200	2137743190	18910	18910	18910	18910	0
67	20231116	201100	2137743190	18910	18910	18910	18910	0
68	20231116	201000	2137743190	18910	18910	18910	18910	0
69	20231116	200900	2137743190	18910	18910	18910	18910	0
70	20231116	200800	2137743190	18910	18910	18910	18910	0
71	20231116	200700	2137743190	18910	18910	18910	18910	0
72	20231116	200600	2137743190	18910	18910	18910	18910	0
73	20231116	200500	2137743190	18910	18910	18910	18910	0
74	20231116	200400	2137743190	18910	18910	18910	18910	0
75	20231116	200300	2137743190	18910	18910	18910	18910	0
76	20231116	200200	2137743190	18910	18910	18910	18910	0
77	20231116	200100	2137743190	18910	18910	18910	18910	0
78	20231116	200000	2137743190	18910	18910	18910	18910	0
79	20231116	195900	2137743190	18910	18910	18910	18910	0
80	20231116	195800	2137743190	18910	18910	18910	18910	0
81	20231116	195700	2137743190	18910	18910	18910	18910	0
82	20231116	195600	2137743190	18910	18910	18910	18910	0
83	20231116	195500	2137743190	18910	18910	18910	18910	0
84	20231116	195400	2137743190	18910	18910	18910	18910	0
85	20231116	195300	2137743190	18910	18910	18910	18910	0
86	20231116	195200	2137743190	18910	18910	18910	18910	0
87	20231116	195100	2137743190	18910	18910	18910	18910	0
88	20231116	195000	2137743190	18910	18910	18910	18910	0
89	20231116	194900	2137743190	18910	18910	18910	18910	0
90	20231116	194800	2137743190	18910	18910	18910	18910	0
91	20231116	194700	2137743190	18910	18910	18910	18910	0
92	20231116	194600	2137743190	18910	18910	18910	18910	1055
93	20231116	194500	2137743190	18910	18910	18910	18910	0
94	20231116	194400	2137743190	18910	18910	18910	18910	0
95	20231116	194300	2137743190	18910	18910	18910	18910	0
96	20231116	194200	2137743190	18910	18910	18910	18910	0
97	20231116	194100	2137743190	18910	18910	18910	18910	0
98	20231116	194000	2137743190	18910	18910	18910	18910	0
99	20231116	193900	2137743190	18910	18910	18910	18910	0
100	20231116	193800	2137743190	18910	18910	18910	18910	0
101	20231116	193700	2137743190	18910	18910	18910	18910	0
102	20231116	193600	2137743190	18910	18910	18910	18910	0
103	20231116	193500	2137743190	18910	18910	18910	18910	0
104	20231116	193400	2137743190	18910	18910	18910	18910	0
105	20231116	193300	2137743190	18910	18910	18910	18910	0
106	20231116	193200	2137743190	18910	18910	18910	18910	0
107	20231116	193100	2137743190	18910	18910	18910	18910	0
108	20231116	193000	2137743190	18910	18910	18910	18910	0
109	20231116	192900	2137743190	18910	18910	18910	18910	0
110	20231116	192800	2137743190	18910	18910	18910	18910	0
111	20231116	192700	2137743190	18910	18910	18910	18910	0
112	20231116	192600	2137743190	18910	18910	18910	18910	0
113	20231116	192500	2137743190	18910	18910	18910	18910	0
114	20231116	192400	2137743190	18910	18910	18910	18910	0
115	20231116	192300	2137743190	18910	18910	18910	18910	0
116	20231116	192200	2137743190	18910	18910	18910	18910	0
117	20231116	192100	2137743190	18910	18910	18910	18910	0
118	20231116	192000	2137743190	18910	18910	18910	18910	0
119	20231116	191900	2137743190	18910	18910	18910	18910	0
120	20231116	191800	2137743190	18910	18910	18910	18910	0
121	20231116	191700	2137743190	18910	18910	18910	18910	0
122	20231116	191600	2137743190	18910	18910	18910	18910	1055
123	20231116	191500	2137743190	18910	18910	18910	18910	0
124	20231116	191400	2137743190	18910	18910	18910	18910	0
125	20231116	191300	2137743190	18910	18910	18910	18910	0
126	20231116	191200	2137743190	18910	18910	18910	18910	0
127	20231116	191100	2137743190	18910	18910	18910	18910	0
128	20231116	191000	2137743190	18910	18910	18910	18910	0
129	20231116	190900	2137743190	18910	18910	18910	18910	0
130	20231116	190800	2137743190	18910	18910	18910	18910	0
131	20231116	190700	2137743190	18910	18910	18910	18910	0
132	20231116	190600	2137743190	18910	18910	18910	18910	0
133	20231116	190500	2137743190	18910	18910	18910	18910	0
134	20231116	190400	2137743190	18910	18910	18910	18910	0
135	20231116	190300	2137743190	18910	18910	18910	18910	0
136	20231116	190200	2137743190	18910	18910	18910	18910	0
137	20231116	190100	2137743190	18910	18910	18910	18910	0
138	20231116	190000	2137743190	18910	18910	18910	18910	0
139	20231116	185900	2137743190	18910	18910	18910	18910	0
140	20231116	185800	2137743190	18910	18910	18910	18910	0
141	20231116	185700	2137743190	18910	18910	18910	18910	0
142	20231116	185600	2137743190	18910	18910	18910	18910	0
143	20231116	185500	2137743190	18910	18910	18910	18910	0
144	20231116	185400	2137743190	18910	18910	18910	18910	0
145	20231116	185300	2137743190	18910	18910	18910	18910	0
146	20231116	185200	2137743190	18910	18910	18910	18910	0
147	20231116	185100	2137743190	18910	18910	18910	18910	0
148	20231116	185000	2137743190	18910	18910	18910	18910	0
149	20231116	184900	2137743190	18910	18910	18910	18910	0
150	20231116	184800	2137743190	18910	18910	18910	18910	0
151	20231116	184700	2137743190	18910	18910	18910	18910	0
152	20231116	184600	2137743190	18910	18910	18910	18910	1055
153	20231116	184500	2137743190	18910	18910	18910	18910	0
154	20231116	184400	2137743190	18910	18910	18910	18910	0
155	20231116	184300	2137743190	18910	18910	18910	18910	0
156	20231116	184200	2137743190	18910	18910	18910	18910	0
157	20231116	184100	2137743190	18910	18910	18910	18910	0
158	20231116	184000	2137743190	18910	18910	18910	18910	0
159	20231116	183900	2137743190	18910	18910	18910	18910	0
160	20231116	183800	2137743190	18910	18910	18910	18910	0
161	20231116	183700	2137743190	18910	18910	18910	18910	0
162	20231116	183600	2137743190	18910	18910	18910	18910	0
163	20231116	183500	2137743190	18910	18910	18910	18910	0
164	20231116	183400	2137743190	18910	18910	18910	18910	0
165	20231116	183300	2137743190	18910	18910	18910	18910	0
166	20231116	183200	2137743190	18910	18910	18910	18910	0
167	20231116	183100	2137743190	18910	18910	18910	18910	0
168	20231116	183000	2137743190	18910	18910	18910	18910	0
169	20231116	182900	2137743190	18910	18910	18910	18910	0
170	20231116	182800	2137743190	18910	18910	18910	18910	0
171	20231116	182700	2137743190	18910	18910	18910	18910	0
172	20231116	182600	2137743190	18910	18910	18910	18910	0
173	20231116	182500	2137743190	18910	18910	18910	18910	0
174	20231116	182400	2137743190	18910	18910	18910	18910	0
175	20231116	182300	2137743190	18910	18910	18910	18910	0
176	20231116	182200	2137743190	18910	18910	18910	18910	0
177	20231116	182100	2137743190	18910	18910	18910	18910	0
178	20231116	182000	2137743190	18910	18910	18910	18910	0
179	20231116	181900	2137743190	18910	18910	18910	18910	0
180	20231116	181800	2137743190	18910	18910	18910	18910	0
181	20231116	181700	2137743190	18910	18910	18910	18910	0
182	20231116	181600	2137743190	18910	18910	18910	18910	1055
183	20231116	181500	2137743190	18910	18910	18910	18910	0
184	20231116	181400	2137743190	18910	18910	18910	18910	0
185	20231116	181300	2137743190	18910	18910	18910	18910	0
186	20231116	181200	2137743190	18910	18910	18910	18910	0
187	20231116	181100	2137743190	18910	18910	18910	18910	0
188	20231116	181000	2137743190	18910	18910	18910	18910	0
189	20231116	180900	2137743190	18910	18910	18910	18910	0
190	20231116	180800	2137743190	18910	18910	18910	18910	0
191	20231116	180700	2137743190	18910	18910	18910	18910	0
192	20231116	180600	2137743190	18910	18910	18910	18910	0
193	20231116	180500	2137743190	18910	18910	18910	18910	0
194	20231116	180400	2137743190	18910	18910	18910	18910	0
195	20231116	180300	2137743190	18910	18910	18910	18910	0
196	20231116	180200	2137743190	18910	18910	18910	18910	0
197	20231116	180100	2137743190	18910	18910	18910	18910	0
198	20231116	180000	2137743190	18910	18910	18910	18910	0
199	20231116	175900	2137743190	18910	18910	18910	18910	0
200	20231116	175800	2137743190	18910	18910	18910	18910	0
201	20231116	175700	2137743190	18910	18910	18910	18910	0
202	20231116	175600	2137743190	18910	18910	18910	18910	0
203	20231116	175500	2137743190	18910	18910	18910	18910	0
204	20231116	175400	2137743190	18910	18910	18910	18910	0
205	20231116	175300	2137743190	18910	18910	18910	18910	0
206	20231116	175200	2137743190	18910	18910	18910	18910	0
207	20231116	175100	2137743190	18910	18910	18910	18910	0
208	20231116	175000	2137743190	18910	18910	18910	18910	0
209	20231116	174900	2137743190	18910	18910	18910	18910	0
210	20231116	174800	2137743190	18910	18910	18910	18910	0
211	20231116	174700	2137743190	18910	18910	18910	18910	0
212	20231116	174600	2137743190	18910	18910	18910	18910	1055
213	20231116	174500	2137743190	18910	18910	18910	18910	0
214	20231116	174400	2137743190	18910	18910	18910	18910	0
215	20231116	174300	2137743190	18910	18910	18910	18910	0
216	20231116	174200	2137743190	18910	18910	18910	18910	0
217	20231116	174100	2137743190	18910	18910	18910	18910	0
218	20231116	174000	2137743190	18910	18910	18910	18910	0
219	20231116	173900	2137743190	18910	18910	18910	18910	0
220	20231116	173800	2137743190	18910	18910	18910	18910	0
221	20231116	173700	2137743190	18910	18910	18910	18910	0
222	20231116	173600	2137743190	18910	18910	18910	18910	0
223	20231116	173500	2137743190	18910	18910	18910	18910	0
224	20231116	173400	2137743190	18910	18910	18910	18910	0
225	20231116	173300	2137743190	18910	18910	18910	18910	0
226	20231116	173200	2137743190	18910	18910	18910	18910	0
227	20231116	173100	2137743190	18910	18910	18910	18910	0
228	20231116	173000	2137743190	18910	18910	18910	18910	0
229	20231116	172900	2137743190	18910	18910	18910	18910	0
230	20231116	172800	2137743190	18910	18910	18910	18910	0
231	20231116	172700	2137743190	18910	18910	18910	18910	0
232	20231116	172600	2137743190	18910	18910	18910	18910	0
233	20231116	172500	2137743190	18910	18910	18910	18910	0
234	20231116	172400	2137743190	18910	18910	18910	18910	0
235	20231116	172300	2137743190	18910	18910	18910	18910	0
236	20231116	172200	2137743190	18910	18910	18910	18910	0
237	20231116	172100	2137743190	18910	18910	18910	18910	0
238	20231116	172000	2137743190	18910	18910	18910	18910	0
239	20231116	171900	2137743190	18910	18910	18910	18910	0
240	20231116	171800	2137743190	18910	18910	18910	18910	0
241	20231116	171700	2137743190	18910	18910	18910	18910	0
242	20231116	171600	2137743190	18910	18910	18910	18910	1055
243	20231116	171500	2137743190	18910	18910	18910	18910	0
244	20231116	171400	2137743190	18910	18910	18910	18910	0
245	20231116	171300	2137743190	18910	18910	18910	18910	0
246	20231116	171200	2137743190	18910	18910	18910	18910	0
247	20231116	171100	2137743190	18910	18910	18910	18910	0
248	20231116	171000	2137743190	18910	18910	18910	18910	0
249	20231116	170900	2137743190	18910	18910	18910	18910	0
250	20231116	170800	2137743190	18910	18910	18910	18910	0
251	20231116	170700	2137743190	18910	18910	18910	18910	0
252	20231116	170600	2137743190	18910	18910	18910	18910	0
253	20231116	170500	2137743190	18910	18910	18910	18910	0
254	20231116	170400	2137743190	18910	18910	18910	18910	0
255	20231116	170300	2137743190	18910	18910	18910	18910	0
256	20231116	170200	2137743190	18910	18910	18910	18910	0
257	20231116	170100	2137743190	18910	18910	18910	18910	0
258	20231116	170000	2137743190	18910	18910	18910	18910	0
259	20231116	165900	2137743190	18910	18910	18910	18910	0
260	20231116	165800	2137743190	18910	18910	18910	18910	0
261	20231116	165700	2137743190	18910	18910	18910	18910	0
262	20231116	165600	2137743190	18910	18910	18910	18910	0
263	20231116	165500	2137743190	18910	18910	18910	18910	0
264	20231116	165400	2137743190	18910	18910	18910	18910	0
265	20231116	165300	2137743190	18910	18910	18910	18910	0
266	20231116	165200	2137743190	18910	18910	18910	18910	0
267	20231116	165100	2137743190	18910	18910	18910	18910	0
268	20231116	165000	2137743190	18910	18910	18910	18910	0
269	20231116	164900	2137743190	18910	18910	18910	18910	0
270	20231116	164800	2137743190	18910	18910	18910	18910	0
271	20231116	164700	2137743190	18910	18910	18910	18910	0
272	20231116	164600	2137743190	18910	18910	18910	18910	1055
273	20231116	164500	2137743190	18910	18910	18910	18910	0
274	20231116	164400	2137743190	18910	18910	18910	18910	0
275	20231116	164300	2137743190	18910	18910	18910	18910	0
276	20231116	164200	2137743190	18910	18910	18910	18910	0
277	20231116	164100	2137743190	18910	18910	18910	18910	0
278	20231116	164000	2137743190	18910	18910	18910	18910	0
279	20231116	163900	2137743190	18910	18910	18910	18910	0
280	20231116	163800	2137743190	18910	18910	18910	18910	0
281	20231116	163700	2137743190	18910	18910	18910	18910	0
282	20231116	163600	2137743190	18910	18910	18910	18910	0
283	20231116	163500	2137743190	18910	18910	18910	18910	0
284	20231116	163400	2137743190	18910	18910	18910	18910	0
285	20231116	163300	2137743190	18910	18910	18910	18910	0
286	20231116	163200	2137743190	18910	18910	18910	18910	0
287	20231116	163100	2137743190	18910	18910	18910	18910	0
288	20231116	163000	2137743190	18910	18910	18910	18910	1055
289	20231116	162900	2117793140	18960	18960	18960	18960	0
290	20231116	162800	2117793140	18960	18960	18960	18960	0
291	20231116	162700	2117793140	18960	18960	18960	18960	0
292	20231116	162600	2117793140	18960	18960	18960	18960	0
293	20231116	162500	2117793140	18960	18960	18960	18960	0
294	20231116	162400	2117793140	18960	18960	18960	18960	0
295	20231116	162300	2117793140	18960	18960	18960	18960	0
296	20231116	162200	2117793140	18960	18960	18960	18960	0
297	20231116	162100	2117793140	18960	18960	18960	18960	0
298	20231116	162000	2117793140	18960	18960	18960	18960	0
299	20231116	161900	2117793140	18960	18960	18960	18930	39
300	20231116	161800	2117054310	18970	18970	18970	18970	2
301	20231116	161700	2117016370	19000	19000	19000	19000	1
302	20231116	161600	2116997370	18990	18990	19010	18990	150
303	20231116	161500	2114148810	19000	19000	19000	18990	732
304	20231116	161400	2100241780	19000	19010	19010	19000	378
305	20231116	161300	2093057860	19010	19010	19010	19010	2
306	20231116	161200	2093019840	19010	19010	19010	19010	200
307	20231116	161100	2089217840	19010	19010	19010	19010	100
308	20231116	161000	2087316840	19010	19010	19010	19010	0
309	20231116	160900	2087316840	19010	19010	19010	19010	3
310	20231116	160800	2087259810	19020	19010	19020	19010	710
311	20231116	160700	2073758710	19010	19010	19010	19010	0
312	20231116	160600	2073758710	19010	19000	19010	19000	292
313	20231116	160500	2068210580	19000	19000	19000	19000	46
314	20231116	160400	2067336580	19000	18990	19000	18990	104
315	20231116	160300	2065360680	19000	19000	19000	19000	139
316	20231116	160200	2062719680	19000	19000	19000	19000	52
317	20231116	160100	2061731680	19000	19000	19000	19000	50
318	20231116	160000	2060781680	18990	18990	19000	18990	62
319	20231116	155900	2059604080	18980	18990	18990	18980	31
320	20231116	155800	2059015520	18990	18980	18990	18980	31
321	20231116	155700	2058427010	18980	18990	18990	18980	67
322	20231116	155600	2057155180	18980	18990	18990	18980	28
323	20231116	155500	2056623520	18990	18980	18990	18980	157
324	20231116	155400	2053643190	18980	18990	18990	18980	30
325	20231116	155300	2053073660	18990	18990	19000	18990	159
326	20231116	155200	2050054080	19000	19000	19000	19000	19
327	20231116	155100	2049693080	19000	19000	19000	18990	35
328	20231116	155000	2049028240	19000	19000	19000	19000	32
329	20231116	154900	2048420240	18990	19000	19000	18990	86
330	20231116	154800	2046786440	19000	18980	19000	18980	32
331	20231116	154700	2046178790	18980	18990	18990	18980	141
332	20231116	154600	2043502200	19000	19000	19000	18990	219
333	20231116	154500	2039341310	19000	18990	19000	18980	133
334	20231116	154400	2036816140	18980	18990	18990	18980	66
335	20231116	154300	2035563070	18990	18980	19000	18980	1942
336	20231116	154200	1998669040	18980	18960	18980	18960	108
337	20231116	154100	1996620120	18960	18950	18960	18940	40
338	20231116	154000	1995862230	18940	18950	18950	18940	672
339	20231116	153900	1983129400	18950	18950	18950	18940	29
340	20231116	153800	1982579950	18950	18950	18950	18950	12
341	20231116	153700	1982352550	18940	18950	18950	18940	132
342	20231116	153600	1979852300	18950	18940	18950	18940	73
343	20231116	153500	1978469150	18950	18950	18950	18950	23
344	20231116	153400	1978033300	18950	18950	18950	18930	31
345	20231116	153300	1977446150	18950	18950	18950	18940	18
346	20231116	153200	1977105150	18950	18950	18950	18900	83
347	20231116	153100	1975535070	18950	18950	18950	18890	35
348	20231116	153000	1974872840	18950	18960	18960	18950	64
349	20231116	152900	1973659460	18960	18950	18960	18870	110
350	20231116	152800	1971574540	18960	18960	18960	18870	1015
351	20231116	152700	1952373290	18960	18950	18960	18940	31
352	20231116	152600	1951785830	18950	18950	18950	18940	326
353	20231116	152500	1945611250	18950	18960	18960	18950	59
354	20231116	152400	1944492930	18960	18950	18960	18940	131
355	20231116	152300	1942010600	18950	18950	18950	18950	194
356	20231116	152200	1938334300	18950	18950	18950	18940	27
357	20231116	152100	1937822730	18950	18950	18950	18940	44
358	20231116	152000	1936989210	18930	18950	18950	18930	93
359	20231116	151900	1935227770	18950	18940	18950	18930	83
360	20231116	151800	1933655370	18940	18930	18940	18930	76
361	20231116	151700	1932216220	18950	18950	18950	18920	36
362	20231116	151600	1931534470	18950	18940	18950	18930	385
363	20231116	151500	1924242710	18940	18920	18940	18920	179
364	20231116	151400	1920854070	18930	18910	18930	18910	98
365	20231116	151300	1919000160	18930	18930	18930	18920	186
366	20231116	151200	1915480710	18930	18910	18930	18910	48
367	20231116	151100	1914572530	18920	18920	18930	18920	111
368	20231116	151000	1912472330	18910	18920	18930	18910	73
369	20231116	150900	1911091200	18930	18910	18930	18910	30
370	20231116	150800	1910523520	18930	18920	18930	18910	216
371	20231116	150700	1906436730	18910	18900	18910	18900	140
372	20231116	150600	1903789790	18910	18910	18910	18900	45
373	20231116	150500	1902939120	18910	18910	18920	18910	99
374	20231116	150400	1901066800	18920	18900	18920	18900	48
375	20231116	150300	1900158970	18910	18910	18910	18900	51
376	20231116	150200	1899194900	18880	18890	18910	18880	48
377	20231116	150100	1898288240	18910	18890	18910	18890	46
378	20231116	150000	1897419040	18890	18900	18920	18890	366
379	20231116	145900	1890504530	18920	18920	18920	18920	30
380	20231116	145800	1889936930	18900	18920	18920	18890	72
381	20231116	145700	1888575460	18920	18880	18920	18880	23
382	20231116	145600	1888140980	18920	18910	18920	18880	96
383	20231116	145500	1886326450	18910	18910	18930	18900	171
384	20231116	145400	1883093690	18930	18910	18930	18910	87
385	20231116	145300	1881448460	18910	18950	18950	18910	773
386	20231116	145200	1866816070	18950	18950	18970	18940	83
387	20231116	145100	1865243320	18970	18950	18970	18950	51
388	20231116	145000	1864276540	18950	19000	19000	18950	209
389	20231116	144900	1860310840	18990	18960	18990	18960	467
390	20231116	144800	1851447370	18960	18950	18980	18940	632
391	20231116	144700	1839459490	18960	18930	18960	18930	81
392	20231116	144600	1837925150	18940	18950	18950	18940	12
393	20231116	144500	1837697840	18960	18940	18960	18930	125
394	20231116	144400	1835329640	18940	18930	18940	18930	131
395	20231116	144300	1832848690	18910	18930	18940	18910	124
396	20231116	144200	1830502190	18930	18930	18930	18900	47
397	20231116	144100	1829612930	18900	18930	18930	18900	36
398	20231116	144000	1828931910	18930	18860	18940	18860	885
399	20231116	143900	1812195580	18870	18850	18870	18850	58
400	20231116	143800	1811101360	18850	18860	18870	18850	89
401	20231116	143700	1809422680	18870	18860	18870	18860	13
402	20231116	143600	1809177480	18820	18820	18820	18810	71
403	20231116	143500	1807841420	18860	18780	18860	18780	378
404	20231116	143400	1800741610	18810	18850	18860	18790	106
405	20231116	143300	1798746710	18840	18870	18870	18840	166
406	20231116	143200	1795616950	18870	18860	18870	18860	43
407	20231116	143100	1794805860	18840	18830	18850	18830	71
408	20231116	143000	1793468360	18830	18800	18830	18800	50
409	20231116	142900	1792527460	18800	18790	18800	18760	88
410	20231116	142800	1790873590	18810	18810	18830	18750	615
411	20231116	142700	1779338930	18810	18850	18850	18800	276
412	20231116	142600	1774141510	18860	18860	18860	18850	64
413	20231116	142500	1772934720	18850	18850	18860	18830	62
414	20231116	142400	1771765920	18850	18830	18860	18830	56
415	20231116	142300	1770710290	18850	18840	18860	18830	75
416	20231116	142200	1769296920	18860	18830	18860	18830	72
417	20231116	142100	1767940000	18860	18820	18860	18820	43
418	20231116	142000	1767129580	18820	18800	18840	18800	36
419	20231116	141900	1766451960	18820	18790	18820	18790	66
420	20231116	141800	1765210470	18820	18790	18820	18790	39
421	20231116	141700	1764477000	18820	18820	18820	18820	50
422	20231116	141600	1763536000	18810	18850	18860	18800	352
423	20231116	141500	1756902220	18860	18850	18860	18850	34
424	20231116	141400	1756261130	18860	18850	18860	18850	46
425	20231116	141300	1755393880	18860	18850	18860	18850	42
426	20231116	141200	1754602090	18860	18850	18860	18850	71
427	20231116	141100	1753263630	18850	18860	18860	18840	471
428	20231116	141000	1744385180	18860	18850	18860	18850	84
429	20231116	140900	1742801130	18860	18850	18860	18850	26
430	20231116	140800	1742310980	18850	18840	18850	18840	56
431	20231116	140700	1741255480	18860	18860	18860	18860	43
432	20231116	140600	1740444500	18840	18860	18860	18840	115
433	20231116	140500	1738276660	18860	18860	18860	18840	61
434	20231116	140400	1737126600	18860	18830	18860	18820	122
435	20231116	140300	1734828770	18830	18830	18830	18830	57
436	20231116	140200	1733755460	18800	18830	18830	18800	58
437	20231116	140100	1732663710	18830	18830	18830	18780	29
438	20231116	140000	1732118190	18830	18830	18830	18830	21
439	20231116	135900	1731722760	18830	18750	18830	18750	24
440	20231116	135800	1731271960	18830	18830	18830	18830	19
441	20231116	135700	1730914190	18740	18800	18830	18740	257
442	20231116	135600	1726088390	18800	18800	18800	18780	54
443	20231116	135500	1725073700	18800	18790	18800	18790	43
444	20231116	135400	1724265650	18790	18790	18790	18770	17
445	20231116	135300	1723946340	18760	18770	18770	18760	70
446	20231116	135200	1722632680	18790	18770	18790	18770	19
447	20231116	135100	1722276030	18790	18780	18800	18780	234
448	20231116	135000	1717879540	18790	18790	18800	18790	38
449	20231116	134900	1717165460	18780	18860	18860	18780	367
450	20231116	134800	1710265630	18830	18870	18870	18830	259
451	20231116	134700	1705388100	18880	18880	18880	18840	96
452	20231116	134600	1703576580	18890	18890	18930	18890	104
453	20231116	134500	1701611560	18920	18920	18920	18920	39
454	20231116	134400	1700873680	18940	18890	18940	18800	78
455	20231116	134300	1699400360	18780	18960	18970	18780	1039
456	20231116	134200	1679869440	18980	18950	18980	18950	62
457	20231116	134100	1678693610	18950	18950	18950	18950	13
458	20231116	134000	1678447260	18910	18950	18950	18910	69
459	20231116	133900	1677141530	18940	18900	18950	18900	67
460	20231116	133800	1675873080	18950	18950	18950	18950	2
461	20231116	133700	1675835180	18950	18960	18960	18890	157
462	20231116	133600	1672865510	18970	18910	18970	18910	248
463	20231116	133500	1668172950	18910	18990	19000	18910	1076
464	20231116	133400	1647747190	18990	18990	19000	18990	52
465	20231116	133300	1646759350	19000	19000	19000	19000	160
466	20231116	133200	1643719350	19000	19000	19000	19000	62
467	20231116	133100	1642541350	19010	19010	19010	19010	1
468	20231116	133000	1642522340	19000	19010	19010	19000	18
469	20231116	132900	1642180290	19000	18990	19000	18990	40
470	20231116	132800	1641420470	18990	19000	19000	18990	201
471	20231116	132700	1637602150	19000	19010	19010	19000	20
472	20231116	132600	1637222040	19010	18990	19020	18990	978
473	20231116	132500	1618639610	18990	18990	18990	18980	32
474	20231116	132400	1618032070	18980	18970	18990	18970	54
475	20231116	132300	1617007110	18970	18990	19000	18970	102
476	20231116	132200	1615069960	18990	18970	18990	18970	82
477	20231116	132100	1613513150	18990	18990	18990	18990	316
478	20231116	132000	1607512310	19000	19000	19000	18970	230
479	20231116	131900	1603146370	19000	19000	19000	19000	8
480	20231116	131800	1602994370	19000	19010	19010	18980	386
481	20231116	131700	1595660250	19010	18990	19010	18980	438
482	20231116	131600	1587338530	18990	18990	18990	18980	15
483	20231116	131500	1587053710	18990	18970	18990	18970	182
484	20231116	131400	1583599160	18980	18970	18980	18970	96
485	20231116	131300	1581777730	18970	18960	18970	18940	57
486	20231116	131200	1580696960	18960	18910	18960	18910	32
487	20231116	131100	1580090840	18960	18930	18960	18930	7
488	20231116	131000	1579958210	18920	18930	18930	18920	662
489	20231116	130900	1567430820	18930	18930	18930	18930	202
490	20231116	130800	1563606960	18930	18950	18950	18930	69
491	20231116	130700	1562299970	18960	18950	18960	18950	22
492	20231116	130600	1561882920	18920	18970	18970	18920	56
493	20231116	130500	1560821360	18970	18910	18970	18910	391
494	20231116	130400	1553415590	18910	18930	18930	18910	337
495	20231116	130300	1547036740	18930	18950	18950	18930	60
496	20231116	130200	1545899950	18960	18970	18970	18960	60
497	20231116	130100	1544762220	18970	18990	18990	18970	144
498	20231116	130000	1542029160	18990	18990	18990	18980	28
499	20231116	125900	1541497510	18990	18990	18990	18990	24
500	20231116	125800	1541041750	18990	18980	18990	18980	56
501	20231116	125700	1539978760	18980	18980	18990	18980	10
502	20231116	125600	1539788880	18900	18980	18990	18900	144
503	20231116	125500	1537058710	18950	18940	18950	18940	115
504	20231116	125400	1534879590	18950	18940	18990	18940	66
505	20231116	125300	1533628590	18940	18950	19000	18940	72
506	20231116	125200	1532264610	18950	19000	19000	18950	39
507	20231116	125100	1531525110	18960	19000	19000	18960	322
508	20231116	125000	1525411620	19010	19040	19050	19010	270
509	20231116	124900	1520275330	19030	19010	19030	19010	90
510	20231116	124800	1518564030	19010	19010	19010	18960	470
511	20231116	124700	1509632270	19010	19010	19010	19010	0
512	20231116	124600	1509632270	19010	19030	19030	19010	25
513	20231116	124500	1509156820	19020	18980	19020	18970	248
514	20231116	124400	1504447680	18980	18960	18980	18960	267
515	20231116	124300	1499382360	18960	18940	18960	18930	165
516	20231116	124200	1496256770	18940	18930	18940	18930	112
517	20231116	124100	1494135810	18930	18940	18940	18890	412
518	20231116	124000	1486336770	18940	18930	18940	18880	150
519	20231116	123900	1483500130	18880	18920	18920	18880	15
520	20231116	123800	1483216690	18920	18920	18920	18920	39
521	20231116	123700	1482478810	18930	18940	18940	18930	323
522	20231116	123600	1476361880	18940	18990	18990	18810	240
523	20231116	123500	1471826940	18700	18950	18990	18700	2103
524	20231116	123400	1432321220	18950	18950	18950	18930	86
525	20231116	123300	1430692760	18960	18970	18980	18940	264
526	20231116	123200	1425687250	18980	18980	18980	18970	128
527	20231116	123100	1423258080	18980	18990	18990	18980	68
528	20231116	123000	1421967240	18980	18990	18990	18980	103
529	20231116	122900	1420011480	18970	18970	18990	18960	20
530	20231116	122800	1419632000	19000	19000	19000	19000	381
531	20231116	122700	1412393000	19000	19000	19030	19000	514
532	20231116	122600	1402623430	19000	19010	19010	19000	81
533	20231116	122500	1401083720	19040	19040	19040	19040	9
534	20231116	122400	1400912360	19010	19050	19050	19010	30
535	20231116	122300	1400341660	19060	19000	19060	19000	327
536	20231116	122200	1394118090	19000	19040	19060	19000	357
537	20231116	122100	1387326700	19050	19030	19050	19030	277
538	20231116	122000	1382054860	19030	19010	19030	19000	567
539	20231116	121900	1371277280	19000	19010	19010	19000	404
540	20231116	121800	1363601190	19010	19010	19010	19010	120
541	20231116	121700	1361319990	19010	19010	19010	19010	28
542	20231116	121600	1360787710	19000	19070	19080	19000	818
543	20231116	121500	1345232480	19070	19070	19080	19070	89
544	20231116	121400	1343535140	19070	19120	19120	19070	14
545	20231116	121300	1343268110	19130	19070	19140	19050	1067
546	20231116	121200	1322895270	19030	19050	19050	19030	349
547	20231116	121100	1316252420	19050	19070	19080	19050	563
548	20231116	121000	1305514750	19080	18990	19080	18990	2081
549	20231116	120900	1265930610	19000	18890	19000	18870	3538
550	20231116	120800	1198805470	18890	18870	18890	18860	144
551	20231116	120700	1196089400	18900	18880	18900	18840	627
552	20231116	120600	1184262820	18870	18920	18920	18870	392
553	20231116	120500	1176855070	18910	18950	18950	18910	388
554	20231116	120400	1169505860	18960	18960	18970	18950	110
555	20231116	120300	1167420470	18960	18980	18990	18960	140
556	20231116	120200	1164763920	18950	18990	18990	18950	97
557	20231116	120100	1162923340	18990	18980	19000	18980	1824
558	20231116	120000	1128287580	18980	18990	19000	18950	1236
559	20231116	115900	1104824800	19000	19040	19040	18950	595
560	20231116	115800	1093517540	19050	18930	19050	18930	3839
561	20231116	115700	1020589390	18920	18870	18920	18850	1173
562	20231116	115600	998422720	18870	18800	18890	18800	2004
563	20231116	115500	960642480	18790	18810	18840	18790	240
564	20231116	115400	956124270	18810	18770	18810	18740	745
565	20231116	115300	942129110	18790	18770	18790	18770	101
566	20231116	115200	940232930	18780	18790	18810	18780	527
567	20231116	115100	930335330	18800	18790	18830	18780	487
568	20231116	115000	921183180	18790	18790	18850	18790	1528
569	20231116	114900	892427590	18780	18700	18780	18670	1766
570	20231116	114800	859320190	18660	18620	18700	18600	1404
571	20231116	114700	833128760	18600	18600	18620	18600	172
572	20231116	114600	829928020	18620	18600	18620	18600	200
573	20231116	114500	826206020	18610	18540	18610	18520	1505
574	20231116	114400	798246730	18510	18510	18510	18510	0
575	20231116	114300	798246730	18510	18520	18550	18510	359
576	20231116	114200	791592210	18540	18550	18550	18540	72
577	20231116	114100	790256820	18550	18550	18550	18550	62
578	20231116	114000	789106720	18540	18530	18540	18500	68
579	20231116	113900	787847140	18530	18500	18530	18500	14
580	20231116	113800	787588080	18500	18500	18500	18500	25
581	20231116	113700	787125580	18540	18480	18540	18480	22
582	20231116	113600	786718850	18540	18490	18560	18490	525
583	20231116	113500	776979580	18490	18440	18500	18440	83
584	20231116	113400	775444500	18500	18450	18500	18450	734
585	20231116	113300	761872570	18450	18440	18460	18440	173
586	20231116	113200	758680210	18450	18380	18450	18380	76
587	20231116	113100	757279830	18450	18450	18480	18450	1153
588	20231116	113000	735992370	18450	18390	18450	18300	379
589	20231116	112900	729013800	18290	18320	18320	18290	209
590	20231116	112800	725187830	18330	18320	18330	18320	107
591	20231116	112700	723227090	18420	18420	18420	18420	0
592	20231116	112600	723227090	18420	18330	18420	18320	1152
593	20231116	112500	702051210	18330	18270	18330	18270	101
594	20231116	112400	700202490	18300	18300	18300	18300	0
595	20231116	112300	700202490	18300	18340	18340	18300	441
596	20231116	112200	692118950	18350	18330	18350	18330	528
597	20231116	112100	682434150	18320	18300	18320	18270	297
598	20231116	112000	676994620	18300	18110	18300	18110	1780
599	20231116	111900	644526370	18100	18040	18100	18020	281
600	20231116	111800	639446460	18030	18060	18070	18010	654
601	20231116	111700	627633310	18000	18000	18000	18000	0
602	20231116	111600	627633310	18000	18000	18000	18000	16
603	20231116	111500	627345310	18000	18000	18000	18000	8
604	20231116	111400	627201310	18000	18000	18000	18000	56
605	20231116	111300	626193310	18000	17970	18000	17970	712
606	20231116	111200	613390480	17970	17980	17980	17970	373
607	20231116	111100	606685680	18000	18010	18010	17980	747
608	20231116	111000	593240700	18000	18010	18010	18000	14
609	20231116	110900	592988630	18010	18010	18010	18010	12
610	20231116	110800	592772510	18010	18010	18010	18010	6
611	20231116	110700	592664450	18060	18060	18060	18060	200
612	20231116	110600	589052450	18050	18050	18050	18000	71
613	20231116	110500	587771750	18050	17980	18050	17980	11
614	20231116	110400	587573320	18000	18000	18000	17990	36
615	20231116	110300	586925340	17990	17990	17990	17990	63
616	20231116	110200	585791970	17990	17990	17990	17990	1
617	20231116	110100	585773980	17990	18020	18020	17990	14
618	20231116	110000	585522030	17990	17960	17990	17960	13
619	20231116	105900	585288470	17970	17980	17980	17970	48
620	20231116	105800	584425880	17980	17930	17980	17930	37
621	20231116	105700	583761230	17930	17920	17990	17920	9
622	20231116	105600	583599680	17920	17920	17920	17910	239
623	20231116	105500	579318590	17920	17960	17960	17910	2154
624	20231116	105400	540677270	17960	18020	18050	17960	1200
625	20231116	105300	519104500	18010	17990	18010	17990	26
626	20231116	105200	518636620	17970	17970	17990	17970	14
627	20231116	105100	518384910	17970	18020	18020	17970	226
628	20231116	105000	514320140	18020	18030	18030	18010	1112
629	20231116	104900	494271070	18030	18040	18060	18030	34
630	20231116	104800	493657560	18060	18030	18060	18010	34
631	20231116	104700	493044200	18010	18000	18060	18000	73
632	20231116	104600	491728680	18010	17970	18010	17970	120
633	20231116	104500	489567790	17990	17970	17990	17970	86
634	20231116	104400	488021510	17970	17970	17980	17970	23
635	20231116	104300	487608100	17970	17990	17990	17970	21
636	20231116	104200	487230580	17980	17970	18000	17970	32
637	20231116	104100	486654820	17970	17970	17990	17970	43
638	20231116	104000	485881510	17960	17970	17970	17960	120
639	20231116	103900	483725470	17970	17970	17970	17960	77
640	20231116	103800	482342410	17960	17940	17960	17940	119
641	20231116	103700	480206440	17950	17950	17950	17930	697
642	20231116	103600	467700080	17950	17950	17960	17940	257
643	20231116	103500	463086780	17960	17950	17970	17950	1244
644	20231116	103400	440733960	17960	17940	17960	17940	105
645	20231116	103300	438850160	17950	17940	17950	17900	803
646	20231116	103200	424457280	17930	18030	18030	17930	2272
647	20231116	103100	383602030	18060	18050	18060	18010	1813
648	20231116	103000	350903150	18060	18110	18130	18050	4171
649	20231116	102900	275503880	18110	18120	18120	18110	343
650	20231116	102800	269291210	18120	18130	18130	18120	242
651	20231116	102700	264905420	18140	18160	18160	18140	107
652	20231116	102600	262964110	18160	18140	18180	18140	14
653	20231116	102500	262709860	18140	18140	18140	18140	5
654	20231116	102400	262619160	18130	18130	18170	18130	59
655	20231116	102300	261549380	18180	18140	18180	18130	35
656	20231116	102200	260913550	18140	18130	18170	18130	7
657	20231116	102100	260786520	18190	18170	18190	18120	96
658	20231116	102000	259041140	18120	18110	18200	18110	136
659	20231116	101900	256577990	18100	18140	18140	18100	2180
660	20231116	101800	217091390	18160	18110	18170	18110	135
661	20231116	101700	214640250	18110	18100	18110	18100	5
662	20231116	101600	214549740	18130	18100	18140	18100	10
663	20231116	101500	214368590	18090	18120	18140	18090	217
664	20231116	101400	210437010	18110	18120	18120	18070	78
665	20231116	101300	209026070	18100	18160	18160	18070	4085
666	20231116	101200	135120450	18160	18090	18160	18080	168
667	20231116	101100	132080920	18080	18060	18130	18060	309
668	20231116	101000	126499250	18050	18150	18150	18050	972
669	20231116	100900	108886460	18150	18190	18190	18150	464
670	20231116	100800	100457990	18190	18250	18250	18180	754
671	20231116	100700	86719670	18250	18260	18340	18250	418
672	20231116	100600	79067600	18260	18310	18310	18250	9
673	20231116	100500	78903040	18310	18240	18320	18240	145
674	20231116	100400	76249400	18240	18270	18270	18240	91
675	20231116	100300	74588180	18230	18230	18290	18230	184
676	20231116	100200	71232260	18250	18350	18350	18250	1552
677	20231116	100100	42815340	18350	18440	18450	18350	89
678	20231116	100000	41175500	18470	18660	18660	18440	2015