KissMeData/272110/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205300	988004350	18730	18730	18730	18730	244
3	20231117	205200	988004350	18730	18730	18730	18730	0
4	20231117	205100	988004350	18730	18730	18730	18730	0
5	20231117	205000	988004350	18730	18730	18730	18730	0
6	20231117	204900	988004350	18730	18730	18730	18730	0
7	20231117	204800	988004350	18730	18730	18730	18730	0
8	20231117	204700	988004350	18730	18730	18730	18730	0
9	20231117	204600	988004350	18730	18730	18730	18730	0
10	20231117	204500	988004350	18730	18730	18730	18730	0
11	20231117	204400	988004350	18730	18730	18730	18730	0
12	20231117	204300	988004350	18730	18730	18730	18730	0
13	20231117	204200	988004350	18730	18730	18730	18730	0
14	20231117	204100	988004350	18730	18730	18730	18730	0
15	20231117	204000	988004350	18730	18730	18730	18730	0
16	20231117	203900	988004350	18730	18730	18730	18730	0
17	20231117	203800	988004350	18730	18730	18730	18730	0
18	20231117	203700	988004350	18730	18730	18730	18730	0
19	20231117	203600	988004350	18730	18730	18730	18730	0
20	20231117	203500	988004350	18730	18730	18730	18730	0
21	20231117	203400	988004350	18730	18730	18730	18730	0
22	20231117	203300	988004350	18730	18730	18730	18730	0
23	20231117	203200	988004350	18730	18730	18730	18730	0
24	20231117	203100	988004350	18730	18730	18730	18730	0
25	20231117	203000	988004350	18730	18730	18730	18730	0
26	20231117	202900	988004350	18730	18730	18730	18730	0
27	20231117	202800	988004350	18730	18730	18730	18730	0
28	20231117	202700	988004350	18730	18730	18730	18730	0
29	20231117	202600	988004350	18730	18730	18730	18730	0
30	20231117	202500	988004350	18730	18730	18730	18730	0
31	20231117	202400	988004350	18730	18730	18730	18730	0
32	20231117	202300	988004350	18730	18730	18730	18730	244
33	20231117	202200	988004350	18730	18730	18730	18730	0
34	20231117	202100	988004350	18730	18730	18730	18730	0
35	20231117	202000	988004350	18730	18730	18730	18730	0
36	20231117	201900	988004350	18730	18730	18730	18730	0
37	20231117	201800	988004350	18730	18730	18730	18730	0
38	20231117	201700	988004350	18730	18730	18730	18730	0
39	20231117	201600	988004350	18730	18730	18730	18730	0
40	20231117	201500	988004350	18730	18730	18730	18730	0
41	20231117	201400	988004350	18730	18730	18730	18730	0
42	20231117	201300	988004350	18730	18730	18730	18730	0
43	20231117	201200	988004350	18730	18730	18730	18730	0
44	20231117	201100	988004350	18730	18730	18730	18730	0
45	20231117	201000	988004350	18730	18730	18730	18730	0
46	20231117	200900	988004350	18730	18730	18730	18730	0
47	20231117	200800	988004350	18730	18730	18730	18730	0
48	20231117	200700	988004350	18730	18730	18730	18730	0
49	20231117	200600	988004350	18730	18730	18730	18730	0
50	20231117	200500	988004350	18730	18730	18730	18730	0
51	20231117	200400	988004350	18730	18730	18730	18730	0
52	20231117	200300	988004350	18730	18730	18730	18730	0
53	20231117	200200	988004350	18730	18730	18730	18730	0
54	20231117	200100	988004350	18730	18730	18730	18730	0
55	20231117	200000	988004350	18730	18730	18730	18730	0
56	20231117	195900	988004350	18730	18730	18730	18730	0
57	20231117	195800	988004350	18730	18730	18730	18730	0
58	20231117	195700	988004350	18730	18730	18730	18730	0
59	20231117	195600	988004350	18730	18730	18730	18730	0
60	20231117	195500	988004350	18730	18730	18730	18730	0
61	20231117	195400	988004350	18730	18730	18730	18730	0
62	20231117	195300	988004350	18730	18730	18730	18730	244
63	20231117	195200	988004350	18730	18730	18730	18730	0
64	20231117	195100	988004350	18730	18730	18730	18730	0
65	20231117	195000	988004350	18730	18730	18730	18730	0
66	20231117	194900	988004350	18730	18730	18730	18730	0
67	20231117	194800	988004350	18730	18730	18730	18730	0
68	20231117	194700	988004350	18730	18730	18730	18730	0
69	20231117	194600	988004350	18730	18730	18730	18730	0
70	20231117	194500	988004350	18730	18730	18730	18730	0
71	20231117	194400	988004350	18730	18730	18730	18730	0
72	20231117	194300	988004350	18730	18730	18730	18730	0
73	20231117	194200	988004350	18730	18730	18730	18730	0
74	20231117	194100	988004350	18730	18730	18730	18730	0
75	20231117	194000	988004350	18730	18730	18730	18730	0
76	20231117	193900	988004350	18730	18730	18730	18730	0
77	20231117	193800	988004350	18730	18730	18730	18730	0
78	20231117	193700	988004350	18730	18730	18730	18730	0
79	20231117	193600	988004350	18730	18730	18730	18730	0
80	20231117	193500	988004350	18730	18730	18730	18730	0
81	20231117	193400	988004350	18730	18730	18730	18730	0
82	20231117	193300	988004350	18730	18730	18730	18730	0
83	20231117	193200	988004350	18730	18730	18730	18730	0
84	20231117	193100	988004350	18730	18730	18730	18730	0
85	20231117	193000	988004350	18730	18730	18730	18730	0
86	20231117	192900	988004350	18730	18730	18730	18730	0
87	20231117	192800	988004350	18730	18730	18730	18730	0
88	20231117	192700	988004350	18730	18730	18730	18730	0
89	20231117	192600	988004350	18730	18730	18730	18730	0
90	20231117	192500	988004350	18730	18730	18730	18730	0
91	20231117	192400	988004350	18730	18730	18730	18730	0
92	20231117	192300	988004350	18730	18730	18730	18730	244
93	20231117	192200	988004350	18730	18730	18730	18730	0
94	20231117	192100	988004350	18730	18730	18730	18730	0
95	20231117	192000	988004350	18730	18730	18730	18730	0
96	20231117	191900	988004350	18730	18730	18730	18730	0
97	20231117	191800	988004350	18730	18730	18730	18730	0
98	20231117	191700	988004350	18730	18730	18730	18730	0
99	20231117	191600	988004350	18730	18730	18730	18730	0
100	20231117	191500	988004350	18730	18730	18730	18730	0
101	20231117	191400	988004350	18730	18730	18730	18730	0
102	20231117	191300	988004350	18730	18730	18730	18730	0
103	20231117	191200	988004350	18730	18730	18730	18730	0
104	20231117	191100	988004350	18730	18730	18730	18730	0
105	20231117	191000	988004350	18730	18730	18730	18730	0
106	20231117	190900	988004350	18730	18730	18730	18730	0
107	20231117	190800	988004350	18730	18730	18730	18730	0
108	20231117	190700	988004350	18730	18730	18730	18730	0
109	20231117	190600	988004350	18730	18730	18730	18730	0
110	20231117	190500	988004350	18730	18730	18730	18730	0
111	20231117	190400	988004350	18730	18730	18730	18730	0
112	20231117	190300	988004350	18730	18730	18730	18730	0
113	20231117	190200	988004350	18730	18730	18730	18730	0
114	20231117	190100	988004350	18730	18730	18730	18730	0
115	20231117	190000	988004350	18730	18730	18730	18730	0
116	20231117	185900	988004350	18730	18730	18730	18730	0
117	20231117	185800	988004350	18730	18730	18730	18730	0
118	20231117	185700	988004350	18730	18730	18730	18730	0
119	20231117	185600	988004350	18730	18730	18730	18730	0
120	20231117	185500	988004350	18730	18730	18730	18730	0
121	20231117	185400	988004350	18730	18730	18730	18730	0
122	20231117	185300	988004350	18730	18730	18730	18730	244
123	20231117	185200	988004350	18730	18730	18730	18730	0
124	20231117	185100	988004350	18730	18730	18730	18730	0
125	20231117	185000	988004350	18730	18730	18730	18730	0
126	20231117	184900	988004350	18730	18730	18730	18730	0
127	20231117	184800	988004350	18730	18730	18730	18730	0
128	20231117	184700	988004350	18730	18730	18730	18730	0
129	20231117	184600	988004350	18730	18730	18730	18730	0
130	20231117	184500	988004350	18730	18730	18730	18730	0
131	20231117	184400	988004350	18730	18730	18730	18730	0
132	20231117	184300	988004350	18730	18730	18730	18730	0
133	20231117	184200	988004350	18730	18730	18730	18730	0
134	20231117	184100	988004350	18730	18730	18730	18730	0
135	20231117	184000	988004350	18730	18730	18730	18730	0
136	20231117	183900	988004350	18730	18730	18730	18730	0
137	20231117	183800	988004350	18730	18730	18730	18730	0
138	20231117	183700	988004350	18730	18730	18730	18730	0
139	20231117	183600	988004350	18730	18730	18730	18730	0
140	20231117	183500	988004350	18730	18730	18730	18730	0
141	20231117	183400	988004350	18730	18730	18730	18730	0
142	20231117	183300	988004350	18730	18730	18730	18730	0
143	20231117	183200	988004350	18730	18730	18730	18730	0
144	20231117	183100	988004350	18730	18730	18730	18730	0
145	20231117	183000	988004350	18730	18730	18730	18730	0
146	20231117	182900	988004350	18730	18730	18730	18730	0
147	20231117	182800	988004350	18730	18730	18730	18730	0
148	20231117	182700	988004350	18730	18730	18730	18730	0
149	20231117	182600	988004350	18730	18730	18730	18730	0
150	20231117	182500	988004350	18730	18730	18730	18730	0
151	20231117	182400	988004350	18730	18730	18730	18730	0
152	20231117	182300	988004350	18730	18730	18730	18730	244
153	20231117	182200	988004350	18730	18730	18730	18730	0
154	20231117	182100	988004350	18730	18730	18730	18730	0
155	20231117	182000	988004350	18730	18730	18730	18730	0
156	20231117	181900	988004350	18730	18730	18730	18730	0
157	20231117	181800	988004350	18730	18730	18730	18730	0
158	20231117	181700	988004350	18730	18730	18730	18730	0
159	20231117	181600	988004350	18730	18730	18730	18730	0
160	20231117	181500	988004350	18730	18730	18730	18730	0
161	20231117	181400	988004350	18730	18730	18730	18730	0
162	20231117	181300	988004350	18730	18730	18730	18730	0
163	20231117	181200	988004350	18730	18730	18730	18730	0
164	20231117	181100	988004350	18730	18730	18730	18730	0
165	20231117	181000	988004350	18730	18730	18730	18730	0
166	20231117	180900	988004350	18730	18730	18730	18730	0
167	20231117	180800	988004350	18730	18730	18730	18730	0
168	20231117	180700	988004350	18730	18730	18730	18730	0
169	20231117	180600	988004350	18730	18730	18730	18730	0
170	20231117	180500	988004350	18730	18730	18730	18730	0
171	20231117	180400	988004350	18730	18730	18730	18730	0
172	20231117	180300	988004350	18730	18730	18730	18730	0
173	20231117	180200	988004350	18730	18730	18730	18730	0
174	20231117	180100	988004350	18730	18730	18730	18730	0
175	20231117	180000	988004350	18730	18730	18730	18730	0
176	20231117	175900	988004350	18730	18730	18730	18730	0
177	20231117	175800	988004350	18730	18730	18730	18730	0
178	20231117	175700	988004350	18730	18730	18730	18730	0
179	20231117	175600	988004350	18730	18730	18730	18730	0
180	20231117	175500	988004350	18730	18730	18730	18730	0
181	20231117	175400	988004350	18730	18730	18730	18730	0
182	20231117	175300	988004350	18730	18730	18730	18730	244
183	20231117	175200	988004350	18730	18730	18730	18730	0
184	20231117	175100	988004350	18730	18730	18730	18730	0
185	20231117	175000	988004350	18730	18730	18730	18730	0
186	20231117	174900	988004350	18730	18730	18730	18730	0
187	20231117	174800	988004350	18730	18730	18730	18730	0
188	20231117	174700	988004350	18730	18730	18730	18730	0
189	20231117	174600	988004350	18730	18730	18730	18730	0
190	20231117	174500	988004350	18730	18730	18730	18730	0
191	20231117	174400	988004350	18730	18730	18730	18730	0
192	20231117	174300	988004350	18730	18730	18730	18730	0
193	20231117	174200	988004350	18730	18730	18730	18730	0
194	20231117	174100	988004350	18730	18730	18730	18730	0
195	20231117	174000	988004350	18730	18730	18730	18730	0
196	20231117	173900	988004350	18730	18730	18730	18730	0
197	20231117	173800	988004350	18730	18730	18730	18730	0
198	20231117	173700	988004350	18730	18730	18730	18730	0
199	20231117	173600	988004350	18730	18730	18730	18730	0
200	20231117	173500	988004350	18730	18730	18730	18730	0
201	20231117	173400	988004350	18730	18730	18730	18730	0
202	20231117	173300	988004350	18730	18730	18730	18730	0
203	20231117	173200	988004350	18730	18730	18730	18730	0
204	20231117	173100	988004350	18730	18730	18730	18730	0
205	20231117	173000	988004350	18730	18730	18730	18730	0
206	20231117	172900	988004350	18730	18730	18730	18730	0
207	20231117	172800	988004350	18730	18730	18730	18730	0
208	20231117	172700	988004350	18730	18730	18730	18730	0
209	20231117	172600	988004350	18730	18730	18730	18730	0
210	20231117	172500	988004350	18730	18730	18730	18730	0
211	20231117	172400	988004350	18730	18730	18730	18730	0
212	20231117	172300	988004350	18730	18730	18730	18730	244
213	20231117	172200	988004350	18730	18730	18730	18730	0
214	20231117	172100	988004350	18730	18730	18730	18730	0
215	20231117	172000	988004350	18730	18730	18730	18730	0
216	20231117	171900	988004350	18730	18730	18730	18730	0
217	20231117	171800	988004350	18730	18730	18730	18730	0
218	20231117	171700	988004350	18730	18730	18730	18730	0
219	20231117	171600	988004350	18730	18730	18730	18730	0
220	20231117	171500	988004350	18730	18730	18730	18730	0
221	20231117	171400	988004350	18730	18730	18730	18730	0
222	20231117	171300	988004350	18730	18730	18730	18730	0
223	20231117	171200	988004350	18730	18730	18730	18730	0
224	20231117	171100	988004350	18730	18730	18730	18730	0
225	20231117	171000	988004350	18730	18730	18730	18730	0
226	20231117	170900	988004350	18730	18730	18730	18730	0
227	20231117	170800	988004350	18730	18730	18730	18730	0
228	20231117	170700	988004350	18730	18730	18730	18730	0
229	20231117	170600	988004350	18730	18730	18730	18730	0
230	20231117	170500	988004350	18730	18730	18730	18730	0
231	20231117	170400	988004350	18730	18730	18730	18730	0
232	20231117	170300	988004350	18730	18730	18730	18730	0
233	20231117	170200	988004350	18730	18730	18730	18730	0
234	20231117	170100	988004350	18730	18730	18730	18730	0
235	20231117	170000	988004350	18730	18730	18730	18730	0
236	20231117	165900	988004350	18730	18730	18730	18730	0
237	20231117	165800	988004350	18730	18730	18730	18730	0
238	20231117	165700	988004350	18730	18730	18730	18730	0
239	20231117	165600	988004350	18730	18730	18730	18730	0
240	20231117	165500	988004350	18730	18730	18730	18730	0
241	20231117	165400	988004350	18730	18730	18730	18730	0
242	20231117	165300	988004350	18730	18730	18730	18730	244
243	20231117	165200	988004350	18730	18730	18730	18730	0
244	20231117	165100	988004350	18730	18730	18730	18730	0
245	20231117	165000	988004350	18730	18730	18730	18730	0
246	20231117	164900	988004350	18730	18730	18730	18730	0
247	20231117	164800	988004350	18730	18730	18730	18730	0
248	20231117	164700	988004350	18730	18730	18730	18730	0
249	20231117	164600	988004350	18730	18730	18730	18730	0
250	20231117	164500	988004350	18730	18730	18730	18730	0
251	20231117	164400	988004350	18730	18730	18730	18730	0
252	20231117	164300	988004350	18730	18730	18730	18730	0
253	20231117	164200	988004350	18730	18730	18730	18730	0
254	20231117	164100	988004350	18730	18730	18730	18730	0
255	20231117	164000	988004350	18730	18730	18730	18730	0
256	20231117	163900	988004350	18730	18730	18730	18730	0
257	20231117	163800	988004350	18730	18730	18730	18730	0
258	20231117	163700	988004350	18730	18730	18730	18730	0
259	20231117	163600	988004350	18730	18730	18730	18730	0
260	20231117	163500	988004350	18730	18730	18730	18730	0
261	20231117	163400	988004350	18730	18730	18730	18730	0
262	20231117	163300	988004350	18730	18730	18730	18730	0
263	20231117	163200	988004350	18730	18730	18730	18730	0
264	20231117	163100	988004350	18730	18730	18730	18730	0
265	20231117	163000	988004350	18730	18730	18730	18730	0
266	20231117	162900	988004350	18730	18730	18730	18730	0
267	20231117	162800	988004350	18730	18730	18730	18730	0
268	20231117	162700	988004350	18730	18730	18730	18730	0
269	20231117	162600	988004350	18730	18730	18730	18730	0
270	20231117	162500	988004350	18730	18730	18730	18730	0
271	20231117	162400	988004350	18730	18730	18730	18730	0
272	20231117	162300	988004350	18730	18730	18730	18730	244
273	20231117	162200	988004350	18730	18730	18730	18730	0
274	20231117	162100	988004350	18730	18730	18730	18730	0
275	20231117	162000	988004350	18730	18730	18730	18730	0
276	20231117	161900	988004350	18730	18730	18730	18730	0
277	20231117	161800	988004350	18730	18730	18730	18730	0
278	20231117	161700	988004350	18730	18730	18730	18730	0
279	20231117	161600	988004350	18730	18730	18730	18730	0
280	20231117	161500	988004350	18730	18730	18730	18730	0
281	20231117	161400	988004350	18730	18730	18730	18730	0
282	20231117	161300	988004350	18730	18730	18730	18730	0
283	20231117	161200	988004350	18730	18730	18730	18730	0
284	20231117	161100	988004350	18730	18730	18730	18730	0
285	20231117	161000	988004350	18730	18730	18730	18730	0
286	20231117	160900	988004350	18730	18730	18730	18730	0
287	20231117	160800	988004350	18730	18730	18730	18730	0
288	20231117	160700	988004350	18730	18730	18730	18730	0
289	20231117	160600	988004350	18730	18730	18730	18730	0
290	20231117	160500	988004350	18730	18730	18730	18730	0
291	20231117	160400	988004350	18730	18730	18730	18730	0
292	20231117	160300	988004350	18730	18730	18730	18730	0
293	20231117	160200	988004350	18730	18730	18730	18730	0
294	20231117	160100	988004350	18730	18730	18730	18730	0
295	20231117	160000	988004350	18730	18730	18730	18730	0
296	20231117	155900	988004350	18730	18730	18730	18730	0
297	20231117	155800	988004350	18730	18730	18730	18730	0
298	20231117	155700	988004350	18730	18730	18730	18730	0
299	20231117	155600	988004350	18730	18730	18730	18730	0
300	20231117	155500	988004350	18730	18730	18730	18730	0
301	20231117	155400	988004350	18730	18730	18730	18730	0
302	20231117	155300	988004350	18730	18730	18730	18730	244
303	20231117	155200	988004350	18730	18730	18730	18730	0
304	20231117	155100	988004350	18730	18730	18730	18730	0
305	20231117	155000	988004350	18730	18730	18730	18730	0
306	20231117	154900	988004350	18730	18730	18730	18730	0
307	20231117	154800	988004350	18730	18730	18730	18730	0
308	20231117	154700	988004350	18730	18730	18730	18730	0
309	20231117	154600	988004350	18730	18730	18730	18730	0
310	20231117	154500	988004350	18730	18730	18730	18730	0
311	20231117	154400	988004350	18730	18730	18730	18730	0
312	20231117	154300	988004350	18730	18730	18730	18730	0
313	20231117	154200	988004350	18730	18730	18730	18730	0
314	20231117	154100	988004350	18730	18730	18730	18730	0
315	20231117	154000	988004350	18730	18730	18730	18730	0
316	20231117	153900	988004350	18730	18730	18730	18730	0
317	20231117	153800	988004350	18730	18730	18730	18730	0
318	20231117	153700	988004350	18730	18730	18730	18730	0
319	20231117	153600	988004350	18730	18730	18730	18730	0
320	20231117	153500	988004350	18730	18730	18730	18730	0
321	20231117	153400	988004350	18730	18730	18730	18730	0
322	20231117	153300	988004350	18730	18730	18730	18730	0
323	20231117	153200	988004350	18730	18730	18730	18730	0
324	20231117	153100	988004350	18730	18730	18730	18730	0
325	20231117	153000	988004350	18730	18730	18730	18730	244
326	20231117	152900	983434230	18690	18690	18690	18690	0
327	20231117	152800	983434230	18690	18690	18690	18690	0
328	20231117	152700	983434230	18690	18690	18690	18690	0
329	20231117	152600	983434230	18690	18690	18690	18690	0
330	20231117	152500	983434230	18690	18690	18690	18690	0
331	20231117	152400	983434230	18690	18690	18690	18690	0
332	20231117	152300	983434230	18690	18690	18690	18690	0
333	20231117	152200	983434230	18690	18690	18690	18690	0
334	20231117	152100	983434230	18690	18690	18690	18690	0
335	20231117	152000	983434230	18690	18690	18690	18690	0
336	20231117	151900	983434230	18690	18730	18730	18690	18
337	20231117	151800	983097250	18730	18730	18730	18690	37
338	20231117	151700	982404340	18690	18690	18690	18690	42
339	20231117	151600	981619360	18680	18690	18690	18680	30
340	20231117	151500	981058950	18680	18680	18680	18680	0
341	20231117	151400	981058950	18680	18690	18690	18680	26
342	20231117	151300	980573260	18690	18690	18690	18690	200
343	20231117	151200	976835260	18730	18700	18730	18700	20
344	20231117	151100	976460960	18690	18690	18690	18690	0
345	20231117	151000	976460960	18690	18690	18690	18690	50
346	20231117	150900	975526460	18690	18690	18690	18690	0
347	20231117	150800	975526460	18690	18700	18700	18690	326
348	20231117	150700	969433420	18690	18690	18690	18690	0
349	20231117	150600	969433420	18690	18690	18690	18690	10
350	20231117	150500	969246520	18690	18690	18690	18690	0
351	20231117	150400	969246520	18690	18690	18690	18690	0
352	20231117	150300	969246520	18690	18690	18690	18690	0
353	20231117	150200	969246520	18690	18730	18730	18690	111
354	20231117	150100	967169450	18730	18750	18750	18730	50
355	20231117	150000	966232510	18780	18780	18780	18780	30
356	20231117	145900	965669110	18750	18750	18750	18750	28
357	20231117	145800	965144110	18760	18760	18760	18760	7
358	20231117	145700	965012790	18780	18760	18780	18760	24
359	20231117	145600	964562530	18770	18780	18780	18770	80
360	20231117	145500	963060180	18780	18780	18780	18780	118
361	20231117	145400	960844140	18750	18750	18750	18750	15
362	20231117	145300	960562890	18760	18780	18780	18760	130
363	20231117	145200	958122090	18780	18780	18780	18780	0
364	20231117	145100	958122090	18780	18780	18780	18780	0
365	20231117	145000	958122090	18780	18780	18780	18780	1
366	20231117	144900	958103310	18700	18700	18700	18700	0
367	20231117	144800	958103310	18700	18700	18700	18700	0
368	20231117	144700	958103310	18700	18700	18700	18700	0
369	20231117	144600	958103310	18700	18700	18700	18700	2
370	20231117	144500	958065910	18740	18740	18740	18740	0
371	20231117	144400	958065910	18740	18740	18740	18740	48
372	20231117	144300	957166390	18740	18740	18740	18740	17
373	20231117	144200	956847810	18700	18700	18700	18700	7
374	20231117	144100	956716910	18700	18700	18700	18700	118
375	20231117	144000	954510310	18700	18690	18700	18690	134
376	20231117	143900	952004780	18690	18750	18750	18690	435
377	20231117	143800	943859090	18750	18760	18760	18750	563
378	20231117	143700	933302660	18780	18780	18780	18780	0
379	20231117	143600	933302660	18780	18780	18780	18780	5
380	20231117	143500	933208760	18780	18800	18800	18780	507
381	20231117	143400	923677380	18800	18820	18820	18800	397
382	20231117	143300	916211980	18820	18820	18820	18820	2
383	20231117	143200	916174340	18830	18840	18840	18830	26
384	20231117	143100	915684520	18840	18860	18880	18840	1514
385	20231117	143000	887145070	18860	18860	18860	18860	75
386	20231117	142900	885730570	18860	18890	18890	18860	212
387	20231117	142800	881730230	18890	18890	18990	18890	81
388	20231117	142700	880196190	18900	18900	18900	18900	0
389	20231117	142600	880196190	18900	18900	18900	18900	20
390	20231117	142500	879818190	18910	18910	18910	18910	0
391	20231117	142400	879818190	18910	18910	18910	18910	0
392	20231117	142300	879818190	18910	18910	18910	18900	161
393	20231117	142200	876774690	18910	18910	18910	18910	20
394	20231117	142100	876396490	18910	18910	18910	18910	0
395	20231117	142000	876396490	18910	18910	18910	18910	0
396	20231117	141900	876396490	18910	18910	18910	18910	0
397	20231117	141800	876396490	18910	18910	18910	18910	0
398	20231117	141700	876396490	18910	18910	18910	18910	0
399	20231117	141600	876396490	18910	18910	18910	18910	0
400	20231117	141500	876396490	18910	18910	18910	18910	0
401	20231117	141400	876396490	18910	18910	18910	18910	42
402	20231117	141300	875602270	18930	18930	18930	18930	423
403	20231117	141200	867594880	18940	18940	18940	18940	26
404	20231117	141100	867102440	18950	18950	18950	18950	0
405	20231117	141000	867102440	18950	18950	18950	18950	0
406	20231117	140900	867102440	18950	18950	18950	18950	0
407	20231117	140800	867102440	18950	18950	18950	18950	7
408	20231117	140700	866969790	18960	18960	18960	18960	0
409	20231117	140600	866969790	18960	18960	18960	18960	43
410	20231117	140500	866154510	18970	18970	18970	18970	2
411	20231117	140400	866116570	18970	18970	18970	18970	2
412	20231117	140300	866078630	18970	18970	18970	18970	0
413	20231117	140200	866078630	18970	18970	18970	18970	0
414	20231117	140100	866078630	18970	18970	18970	18970	0
415	20231117	140000	866078630	18970	18970	18970	18970	74
416	20231117	135900	864674850	18980	19000	19000	18980	237
417	20231117	135800	860176490	19000	19000	19000	19000	1
418	20231117	135700	860157490	18980	18980	18980	18980	0
419	20231117	135600	860157490	18980	19010	19010	18980	103
420	20231117	135500	858202040	19000	19010	19010	18990	69
421	20231117	135400	856890780	19000	19000	19010	19000	405
422	20231117	135300	849195770	19000	19000	19000	19000	0
423	20231117	135200	849195770	19000	19000	19000	19000	20
424	20231117	135100	848815770	19000	19000	19000	19000	0
425	20231117	135000	848815770	19000	19000	19000	19000	1
426	20231117	134900	848796770	18980	18980	18980	18980	0
427	20231117	134800	848796770	18980	18980	18980	18980	4
428	20231117	134700	848720850	18980	18980	18980	18970	110
429	20231117	134600	846633410	18980	18980	18980	18980	22
430	20231117	134500	846215850	19000	19000	19000	19000	80
431	20231117	134400	844695850	19000	19000	19000	19000	0
432	20231117	134300	844695850	19000	19000	19000	19000	177
433	20231117	134200	841332850	19000	18990	19000	18990	218
434	20231117	134100	837190910	18990	18980	18990	18980	50
435	20231117	134000	836241420	18980	18980	18980	18980	0
436	20231117	133900	836241420	18980	18960	18980	18960	71
437	20231117	133800	834895220	18950	18950	18950	18950	15
438	20231117	133700	834610970	18950	18950	18950	18950	11
439	20231117	133600	834402520	18940	18940	18940	18940	0
440	20231117	133500	834402520	18940	18940	18940	18940	0
441	20231117	133400	834402520	18940	18940	18940	18940	0
442	20231117	133300	834402520	18940	18940	18940	18940	1
443	20231117	133200	834383580	18940	18940	18940	18940	2
444	20231117	133100	834345700	18940	18940	18940	18940	41
445	20231117	133000	833569160	18940	18940	18940	18940	15
446	20231117	132900	833285060	18940	18940	18940	18940	0
447	20231117	132800	833285060	18940	18940	18940	18940	10
448	20231117	132700	833095660	18920	18920	18920	18920	0
449	20231117	132600	833095660	18920	18920	18920	18920	0
450	20231117	132500	833095660	18920	18920	18920	18920	0
451	20231117	132400	833095660	18920	18880	18950	18880	128
452	20231117	132300	830678800	18880	18870	18880	18870	54
453	20231117	132200	829659620	18870	18900	18900	18870	583
454	20231117	132100	818649960	18900	18900	18900	18900	145
455	20231117	132000	815909460	18900	18920	18920	18900	71
456	20231117	131900	814567140	18910	18920	18920	18910	72
457	20231117	131800	813205520	18940	18940	18940	18940	47
458	20231117	131700	812315340	18960	18960	18960	18960	0
459	20231117	131600	812315340	18960	18960	18960	18960	0
460	20231117	131500	812315340	18960	18960	18960	18960	0
461	20231117	131400	812315340	18960	18960	18960	18960	0
462	20231117	131300	812315340	18960	18960	18960	18960	28
463	20231117	131200	811784460	18960	18960	18960	18960	0
464	20231117	131100	811784460	18960	18960	18960	18960	50
465	20231117	131000	810836460	18960	18960	18960	18960	22
466	20231117	130900	810419340	18960	18940	18960	18940	35
467	20231117	130800	809756260	18940	18940	18940	18940	83
468	20231117	130700	808184240	18940	18940	18940	18940	0
469	20231117	130600	808184240	18940	18940	18940	18940	0
470	20231117	130500	808184240	18940	18940	18940	18940	0
471	20231117	130400	808184240	18940	18950	18950	18930	221
472	20231117	130300	803998550	18970	19010	19010	18970	118
473	20231117	130200	801756600	19020	19030	19030	19020	23
474	20231117	130100	801319010	19060	19060	19060	19040	117
475	20231117	130000	799089750	19060	19060	19060	19060	3
476	20231117	125900	799032570	19050	19050	19050	19040	49
477	20231117	125800	798099390	19060	19070	19070	19060	37
478	20231117	125700	797393910	19190	19190	19190	19190	0
479	20231117	125600	797393910	19190	19190	19190	19190	0
480	20231117	125500	797393910	19190	19070	19190	19070	234
481	20231117	125400	792917070	19080	19080	19080	19080	55
482	20231117	125300	791867670	19080	19080	19080	19080	0
483	20231117	125200	791867670	19080	19080	19080	19080	0
484	20231117	125100	791867670	19080	19080	19080	19080	0
485	20231117	125000	791867670	19080	19100	19100	19080	82
486	20231117	124900	790302250	19160	19160	19160	19160	0
487	20231117	124800	790302250	19160	19150	19160	19150	50
488	20231117	124700	789344260	19160	19150	19160	19150	170
489	20231117	124600	786088000	19160	19160	19160	19160	40
490	20231117	124500	785321600	19160	19160	19160	19160	190
491	20231117	124400	781681200	19160	19100	19160	19100	100
492	20231117	124300	779769490	19070	19070	19070	19070	12
493	20231117	124200	779540650	19060	19060	19060	19060	0
494	20231117	124100	779540650	19060	19060	19060	19060	0
495	20231117	124000	779540650	19060	19060	19060	19060	0
496	20231117	123900	779540650	19060	19060	19060	19060	0
497	20231117	123800	779540650	19060	19060	19060	19060	0
498	20231117	123700	779540650	19060	19060	19060	19060	0
499	20231117	123600	779540650	19060	19090	19100	19060	193
500	20231117	123500	775857290	19090	19090	19090	19090	216
501	20231117	123400	771733850	19050	19050	19050	19050	0
502	20231117	123300	771733850	19050	19050	19050	19050	0
503	20231117	123200	771733850	19050	19040	19050	19040	17
504	20231117	123100	771410060	19030	19040	19040	19030	7
505	20231117	123000	771276800	19000	19000	19000	19000	3
506	20231117	122900	771219800	19000	19000	19000	19000	0
507	20231117	122800	771219800	19000	19000	19000	19000	0
508	20231117	122700	771219800	19000	19000	19000	19000	1
509	20231117	122600	771200800	19000	19000	19000	19000	0
510	20231117	122500	771200800	19000	19000	19000	19000	5
511	20231117	122400	771105800	18880	18880	18880	18880	0
512	20231117	122300	771105800	18880	18880	18880	18880	0
513	20231117	122200	771105800	18880	18880	18880	18880	0
514	20231117	122100	771105800	18880	18880	18880	18880	0
515	20231117	122000	771105800	18880	18920	18920	18880	127
516	20231117	121900	768706620	18920	18920	18920	18920	2
517	20231117	121800	768668780	18940	18940	18960	18940	230
518	20231117	121700	764311050	18870	18870	18870	18870	151
519	20231117	121600	761461680	18870	18950	18950	18870	210
520	20231117	121500	757496490	19000	19010	19010	19000	143
521	20231117	121400	754778490	19050	19050	19050	19050	0
522	20231117	121300	754778490	19050	19050	19050	19050	0
523	20231117	121200	754778490	19050	19050	19050	19050	2
524	20231117	121100	754740390	19050	19110	19110	19050	1211
525	20231117	121000	731640110	19120	19120	19120	19120	0
526	20231117	120900	731640110	19120	19120	19120	19120	42
527	20231117	120800	730837070	19140	19140	19140	19140	0
528	20231117	120700	730837070	19140	19140	19140	19140	0
529	20231117	120600	730837070	19140	19140	19140	19140	3
530	20231117	120500	730779650	19140	19140	19140	19140	132
531	20231117	120400	728253170	19150	19170	19170	19150	403
532	20231117	120300	720531660	19190	19190	19190	19190	0
533	20231117	120200	720531660	19190	19230	19230	19190	281
534	20231117	120100	715136210	19240	19240	19240	19240	3
535	20231117	120000	715078490	19230	19230	19230	19230	69
536	20231117	115900	713751620	19240	19230	19240	19230	3
537	20231117	115800	713693920	19210	19210	19210	19210	0
538	20231117	115700	713693920	19210	19210	19210	19210	0
539	20231117	115600	713693920	19210	19210	19210	19210	0
540	20231117	115500	713693920	19210	19230	19230	19210	32
541	20231117	115400	713078600	19230	19230	19230	19230	0
542	20231117	115300	713078600	19230	19230	19230	19230	10
543	20231117	115200	712886300	19230	19230	19230	19230	11
544	20231117	115100	712674770	19230	19220	19230	19220	20
545	20231117	115000	712290280	19200	19200	19200	19200	0
546	20231117	114900	712290280	19200	19190	19200	19190	21
547	20231117	114800	711887120	19160	19160	19160	19160	10
548	20231117	114700	711695520	19160	19160	19160	19160	5
549	20231117	114600	711599720	19160	19160	19160	19160	0
550	20231117	114500	711599720	19160	19160	19160	19160	10
551	20231117	114400	711408120	19170	19170	19170	19170	0
552	20231117	114300	711408120	19170	19170	19170	19170	1
553	20231117	114200	711388950	19160	19160	19160	19160	1
554	20231117	114100	711369790	19160	19160	19160	19160	84
555	20231117	114000	709760350	19160	19160	19160	19160	1
556	20231117	113900	709741190	19170	19180	19180	19170	27
557	20231117	113800	709223400	19190	19190	19190	19190	5
558	20231117	113700	709127450	19200	19200	19200	19200	3
559	20231117	113600	709069850	19200	19200	19200	19200	0
560	20231117	113500	709069850	19200	19200	19200	19200	0
561	20231117	113400	709069850	19200	19200	19200	19200	2
562	20231117	113300	709031450	19220	19220	19220	19220	1
563	20231117	113200	709012230	19160	19190	19190	19160	300
564	20231117	113100	703260720	19180	19180	19180	19180	0
565	20231117	113000	703260720	19180	19180	19180	19180	0
566	20231117	112900	703260720	19180	19180	19180	19180	0
567	20231117	112800	703260720	19180	19180	19180	19180	0
568	20231117	112700	703260720	19180	19180	19180	19180	0
569	20231117	112600	703260720	19180	19250	19260	19180	6
570	20231117	112500	703145250	19250	19250	19250	19250	0
571	20231117	112400	703145250	19250	19250	19250	19250	0
572	20231117	112300	703145250	19250	19250	19250	19250	0
573	20231117	112200	703145250	19250	19250	19250	19250	0
574	20231117	112100	703145250	19250	19250	19250	19250	0
575	20231117	112000	703145250	19250	19160	19250	19160	21
576	20231117	111900	702742800	19180	19180	19180	19180	0
577	20231117	111800	702742800	19180	19180	19180	19180	21
578	20231117	111700	702340020	19160	19160	19160	19160	0
579	20231117	111600	702340020	19160	19170	19170	19160	300
580	20231117	111500	696591410	19180	19180	19180	19180	0
581	20231117	111400	696591410	19180	19180	19180	19180	100
582	20231117	111300	694673410	19180	19180	19180	19180	102
583	20231117	111200	692717050	19180	19180	19180	19180	0
584	20231117	111100	692717050	19180	19180	19180	19180	0
585	20231117	111000	692717050	19180	19180	19180	19180	0
586	20231117	110900	692717050	19180	19180	19180	19180	0
587	20231117	110800	692717050	19180	19180	19180	19180	10
588	20231117	110700	692525250	19170	19170	19170	19170	0
589	20231117	110600	692525250	19170	19200	19200	19170	17
590	20231117	110500	692199310	19170	19170	19170	19170	0
591	20231117	110400	692199310	19170	19170	19170	19170	8
592	20231117	110300	692045950	19260	19230	19260	19230	35
593	20231117	110200	691372270	19170	19170	19170	19170	0
594	20231117	110100	691372270	19170	19170	19170	19170	0
595	20231117	110000	691372270	19170	19220	19220	19170	1780
596	20231117	105900	657205010	19230	19230	19230	19230	0
597	20231117	105800	657205010	19230	19230	19230	19230	7
598	20231117	105700	657070400	19240	19250	19250	19240	373
599	20231117	105600	649890820	19260	19260	19260	19260	0
600	20231117	105500	649890820	19260	19260	19260	19260	69
601	20231117	105400	648561880	19260	19260	19260	19260	81
602	20231117	105300	647001820	19250	19250	19250	19250	0
603	20231117	105200	647001820	19250	19250	19250	19250	20
604	20231117	105100	646616820	19250	19260	19260	19250	924
605	20231117	105000	628822320	19300	19300	19300	19300	1
606	20231117	104900	628803020	19300	19400	19400	19300	208
607	20231117	104800	624783040	19400	19440	19440	19400	7900
608	20231117	104700	471366510	19440	19440	19440	19440	0
609	20231117	104600	471366510	19440	19440	19440	19440	0
610	20231117	104500	471366510	19440	19450	19450	19440	313
611	20231117	104400	465280960	19450	19450	19450	19450	180
612	20231117	104300	461779960	19450	19460	19460	19450	32
613	20231117	104200	461157450	19460	19480	19480	19460	249
614	20231117	104100	456309520	19490	19500	19500	19490	86
615	20231117	104000	454632640	19500	19500	19500	19500	30
616	20231117	103900	454047640	19520	19520	19520	19500	591
617	20231117	103800	442511520	19520	19520	19520	19520	0
618	20231117	103700	442511520	19520	19520	19520	19520	1
619	20231117	103600	442492000	19530	19530	19530	19530	0
620	20231117	103500	442492000	19530	19530	19530	19530	0
621	20231117	103400	442492000	19530	19460	19530	19460	760
622	20231117	103300	427671520	19450	19450	19450	19450	0
623	20231117	103200	427671520	19450	19450	19450	19450	16
624	20231117	103100	427360320	19450	19450	19450	19450	0
625	20231117	103000	427360320	19450	19450	19450	19450	10
626	20231117	102900	427165820	19450	19440	19450	19440	902
627	20231117	102800	409624520	19440	19440	19440	19440	90
628	20231117	102700	407874920	19420	19440	19440	19420	599
629	20231117	102600	396235170	19440	19450	19450	19440	34
630	20231117	102500	395574110	19470	19530	19530	19470	575
631	20231117	102400	384366800	19530	19550	19550	19530	80
632	20231117	102300	382804110	19550	19540	19550	19540	16
633	20231117	102200	382491330	19550	19540	19630	19540	751
634	20231117	102100	367799570	19550	19490	19550	19470	202
635	20231117	102000	363856730	19480	19470	19480	19470	228
636	20231117	101900	359416320	19480	19440	19480	19430	116
637	20231117	101800	357162250	19450	19480	19480	19450	119
638	20231117	101700	354844290	19470	19400	19470	19400	446
639	20231117	101600	346188990	19400	19410	19410	19400	378
640	20231117	101500	338854310	19420	19470	19480	19410	524
641	20231117	101400	328657290	19470	19500	19550	19470	434
642	20231117	101300	320189110	19500	19420	19550	19420	1090
643	20231117	101200	298958490	19420	19340	19440	19340	885
644	20231117	101100	281808240	19310	19290	19340	19240	642
645	20231117	101000	269410480	19290	19310	19310	19290	67
646	20231117	100900	268117210	19320	19300	19320	19300	103
647	20231117	100800	266128130	19300	19300	19300	19300	3
648	20231117	100700	266070230	19330	19320	19330	19320	383
649	20231117	100600	258666890	19320	19260	19320	19230	456
650	20231117	100500	249865570	19240	19270	19270	19240	575
651	20231117	100400	238796550	19270	19230	19270	19230	262
652	20231117	100300	233755400	19220	19200	19230	19200	242
653	20231117	100200	229104180	19200	19230	19230	19200	314
654	20231117	100100	223071540	19200	19190	19230	19190	285
655	20231117	100000	217598770	19190	19140	19190	19130	1276
656	20231117	095900	193171610	19150	19150	19150	19150	22
657	20231117	095800	192750310	19130	19140	19140	19130	178
658	20231117	095700	189343590	19140	19110	19140	19110	14
659	20231117	095600	189075720	19110	19100	19110	19100	127
660	20231117	095500	186649970	19100	19140	19140	19100	250
661	20231117	095400	181869150	19130	18990	19130	18990	2140
662	20231117	095300	141153180	18990	18920	18990	18920	123
663	20231117	095200	138822230	18890	18890	18890	18890	0
664	20231117	095100	138822230	18890	18890	18890	18890	0
665	20231117	095000	138822230	18890	18890	18890	18890	0
666	20231117	094900	138822230	18890	18890	18890	18890	20
667	20231117	094800	138444430	18890	18900	18900	18850	321
668	20231117	094700	132388840	18890	18890	18890	18890	10
669	20231117	094600	132199940	18930	18930	18930	18930	0
670	20231117	094500	132199940	18930	18930	18930	18930	51
671	20231117	094400	131234510	18870	18870	18870	18870	1
672	20231117	094300	131215640	18920	18900	18920	18900	76
673	20231117	094200	129778520	18900	18900	18900	18900	0
674	20231117	094100	129778520	18900	18900	18900	18900	0
675	20231117	094000	129778520	18900	18900	18900	18900	0
676	20231117	093900	129778520	18900	18910	18910	18900	26
677	20231117	093800	129287020	18860	18860	18860	18860	0
678	20231117	093700	129287020	18860	18890	18890	18860	170
679	20231117	093600	126080210	18900	18900	18900	18900	968
680	20231117	093500	107785010	18900	18900	18900	18900	170
681	20231117	093400	104572010	18910	18910	18910	18910	0
682	20231117	093300	104572010	18910	18910	18910	18910	0
683	20231117	093200	104572010	18910	18910	18910	18910	250
684	20231117	093100	99844510	18920	19000	19000	18920	139
685	20231117	093000	97207820	19000	19000	19000	19000	0
686	20231117	092900	97207820	19000	19000	19000	19000	220
687	20231117	092800	93027820	19000	18980	19000	18980	242
688	20231117	092700	88430000	18980	18980	18980	18980	0
689	20231117	092600	88430000	18980	18880	18980	18880	294
690	20231117	092500	82867720	18880	18880	18880	18880	10
691	20231117	092400	82678920	18820	18820	18820	18820	0
692	20231117	092300	82678920	18820	18820	18820	18820	0
693	20231117	092200	82678920	18820	18820	18820	18820	0
694	20231117	092100	82678920	18820	18820	18820	18820	0
695	20231117	092000	82678920	18820	18820	18820	18810	375
696	20231117	091900	75621960	18820	18820	18820	18820	6
697	20231117	091800	75509040	18820	18820	18820	18820	54
698	20231117	091700	74492760	18820	18820	18820	18820	0
699	20231117	091600	74492760	18820	18830	18830	18820	144
700	20231117	091500	71782580	18870	18870	18870	18870	6
701	20231117	091400	71669360	18890	18890	18890	18890	0
702	20231117	091300	71669360	18890	18840	18890	18840	38
703	20231117	091200	70952240	18850	18850	18850	18850	0
704	20231117	091100	70952240	18850	18830	18850	18830	30
705	20231117	091000	70387040	18880	18830	18880	18830	185
706	20231117	090900	66902690	18830	18750	18830	18750	95
707	20231117	090800	65115840	18750	18830	18830	18750	259
708	20231117	090700	60246870	18750	18830	18830	18750	133
709	20231117	090600	57748880	18740	18820	18830	18740	108
710	20231117	090500	55719030	18830	18830	18830	18830	0
711	20231117	090400	55719030	18830	18830	18830	18830	2
712	20231117	090300	55681370	18820	18740	18820	18700	2092
713	20231117	090200	16469960	18830	18780	18840	18780	89
714	20231117	090100	14794300	18780	18770	18780	18770	34
715	20231117	090000	14155940	18840	18800	18840	18790	752