KissMeData/020000/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190400	975047520	18890	18890	18890	18890	1213
3	20231117	190300	975047520	18890	18890	18890	18890	0
4	20231117	190200	975047520	18890	18890	18890	18890	0
5	20231117	190100	975047520	18890	18890	18890	18890	0
6	20231117	190000	975047520	18890	18890	18890	18890	0
7	20231117	185900	975047520	18890	18890	18890	18890	0
8	20231117	185800	975047520	18890	18890	18890	18890	0
9	20231117	185700	975047520	18890	18890	18890	18890	0
10	20231117	185600	975047520	18890	18890	18890	18890	0
11	20231117	185500	975047520	18890	18890	18890	18890	0
12	20231117	185400	975047520	18890	18890	18890	18890	0
13	20231117	185300	975047520	18890	18890	18890	18890	0
14	20231117	185200	975047520	18890	18890	18890	18890	0
15	20231117	185100	975047520	18890	18890	18890	18890	0
16	20231117	185000	975047520	18890	18890	18890	18890	0
17	20231117	184900	975047520	18890	18890	18890	18890	0
18	20231117	184800	975047520	18890	18890	18890	18890	0
19	20231117	184700	975047520	18890	18890	18890	18890	0
20	20231117	184600	975047520	18890	18890	18890	18890	0
21	20231117	184500	975047520	18890	18890	18890	18890	0
22	20231117	184400	975047520	18890	18890	18890	18890	0
23	20231117	184300	975047520	18890	18890	18890	18890	0
24	20231117	184200	975047520	18890	18890	18890	18890	0
25	20231117	184100	975047520	18890	18890	18890	18890	0
26	20231117	184000	975047520	18890	18890	18890	18890	0
27	20231117	183900	975047520	18890	18890	18890	18890	0
28	20231117	183800	975047520	18890	18890	18890	18890	0
29	20231117	183700	975047520	18890	18890	18890	18890	0
30	20231117	183600	975047520	18890	18890	18890	18890	0
31	20231117	183500	975047520	18890	18890	18890	18890	0
32	20231117	183400	975047520	18890	18890	18890	18890	1213
33	20231117	183300	975047520	18890	18890	18890	18890	0
34	20231117	183200	975047520	18890	18890	18890	18890	0
35	20231117	183100	975047520	18890	18890	18890	18890	0
36	20231117	183000	975047520	18890	18890	18890	18890	0
37	20231117	182900	975047520	18890	18890	18890	18890	0
38	20231117	182800	975047520	18890	18890	18890	18890	0
39	20231117	182700	975047520	18890	18890	18890	18890	0
40	20231117	182600	975047520	18890	18890	18890	18890	0
41	20231117	182500	975047520	18890	18890	18890	18890	0
42	20231117	182400	975047520	18890	18890	18890	18890	0
43	20231117	182300	975047520	18890	18890	18890	18890	0
44	20231117	182200	975047520	18890	18890	18890	18890	0
45	20231117	182100	975047520	18890	18890	18890	18890	0
46	20231117	182000	975047520	18890	18890	18890	18890	0
47	20231117	181900	975047520	18890	18890	18890	18890	0
48	20231117	181800	975047520	18890	18890	18890	18890	0
49	20231117	181700	975047520	18890	18890	18890	18890	0
50	20231117	181600	975047520	18890	18890	18890	18890	0
51	20231117	181500	975047520	18890	18890	18890	18890	0
52	20231117	181400	975047520	18890	18890	18890	18890	0
53	20231117	181300	975047520	18890	18890	18890	18890	0
54	20231117	181200	975047520	18890	18890	18890	18890	0
55	20231117	181100	975047520	18890	18890	18890	18890	0
56	20231117	181000	975047520	18890	18890	18890	18890	0
57	20231117	180900	975047520	18890	18890	18890	18890	0
58	20231117	180800	975047520	18890	18890	18890	18890	0
59	20231117	180700	975047520	18890	18890	18890	18890	0
60	20231117	180600	975047520	18890	18890	18890	18890	0
61	20231117	180500	975047520	18890	18890	18890	18890	0
62	20231117	180400	975047520	18890	18890	18890	18890	1213
63	20231117	180300	975047520	18890	18890	18890	18890	0
64	20231117	180200	975047520	18890	18890	18890	18890	0
65	20231117	180100	975047520	18890	18890	18890	18890	0
66	20231117	180000	975047520	18890	18890	18890	18890	0
67	20231117	175900	975047520	18890	18890	18890	18890	0
68	20231117	175800	975047520	18890	18890	18890	18890	0
69	20231117	175700	975047520	18890	18890	18890	18890	0
70	20231117	175600	975047520	18890	18890	18890	18890	0
71	20231117	175500	975047520	18890	18890	18890	18890	0
72	20231117	175400	975047520	18890	18890	18890	18890	0
73	20231117	175300	975047520	18890	18890	18890	18890	0
74	20231117	175200	975047520	18890	18890	18890	18890	0
75	20231117	175100	975047520	18890	18890	18890	18890	0
76	20231117	175000	975047520	18890	18890	18890	18890	0
77	20231117	174900	975047520	18890	18890	18890	18890	0
78	20231117	174800	975047520	18890	18890	18890	18890	0
79	20231117	174700	975047520	18890	18890	18890	18890	0
80	20231117	174600	975047520	18890	18890	18890	18890	0
81	20231117	174500	975047520	18890	18890	18890	18890	0
82	20231117	174400	975047520	18890	18890	18890	18890	0
83	20231117	174300	975047520	18890	18890	18890	18890	0
84	20231117	174200	975047520	18890	18890	18890	18890	0
85	20231117	174100	975047520	18890	18890	18890	18890	0
86	20231117	174000	975047520	18890	18890	18890	18890	0
87	20231117	173900	975047520	18890	18890	18890	18890	0
88	20231117	173800	975047520	18890	18890	18890	18890	0
89	20231117	173700	975047520	18890	18890	18890	18890	0
90	20231117	173600	975047520	18890	18890	18890	18890	0
91	20231117	173500	975047520	18890	18890	18890	18890	0
92	20231117	173400	975047520	18890	18890	18890	18890	1213
93	20231117	173300	975047520	18890	18890	18890	18890	0
94	20231117	173200	975047520	18890	18890	18890	18890	0
95	20231117	173100	975047520	18890	18890	18890	18890	0
96	20231117	173000	975047520	18890	18890	18890	18890	0
97	20231117	172900	975047520	18890	18890	18890	18890	0
98	20231117	172800	975047520	18890	18890	18890	18890	0
99	20231117	172700	975047520	18890	18890	18890	18890	0
100	20231117	172600	975047520	18890	18890	18890	18890	0
101	20231117	172500	975047520	18890	18890	18890	18890	0
102	20231117	172400	975047520	18890	18890	18890	18890	0
103	20231117	172300	975047520	18890	18890	18890	18890	0
104	20231117	172200	975047520	18890	18890	18890	18890	0
105	20231117	172100	975047520	18890	18890	18890	18890	0
106	20231117	172000	975047520	18890	18890	18890	18890	0
107	20231117	171900	975047520	18890	18890	18890	18890	0
108	20231117	171800	975047520	18890	18890	18890	18890	0
109	20231117	171700	975047520	18890	18890	18890	18890	0
110	20231117	171600	975047520	18890	18890	18890	18890	0
111	20231117	171500	975047520	18890	18890	18890	18890	0
112	20231117	171400	975047520	18890	18890	18890	18890	0
113	20231117	171300	975047520	18890	18890	18890	18890	0
114	20231117	171200	975047520	18890	18890	18890	18890	0
115	20231117	171100	975047520	18890	18890	18890	18890	0
116	20231117	171000	975047520	18890	18890	18890	18890	0
117	20231117	170900	975047520	18890	18890	18890	18890	0
118	20231117	170800	975047520	18890	18890	18890	18890	0
119	20231117	170700	975047520	18890	18890	18890	18890	0
120	20231117	170600	975047520	18890	18890	18890	18890	0
121	20231117	170500	975047520	18890	18890	18890	18890	0
122	20231117	170400	975047520	18890	18890	18890	18890	1213
123	20231117	170300	975047520	18890	18890	18890	18890	0
124	20231117	170200	975047520	18890	18890	18890	18890	0
125	20231117	170100	975047520	18890	18890	18890	18890	0
126	20231117	170000	975047520	18890	18890	18890	18890	0
127	20231117	165900	975047520	18890	18890	18890	18890	0
128	20231117	165800	975047520	18890	18890	18890	18890	0
129	20231117	165700	975047520	18890	18890	18890	18890	0
130	20231117	165600	975047520	18890	18890	18890	18890	0
131	20231117	165500	975047520	18890	18890	18890	18890	0
132	20231117	165400	975047520	18890	18890	18890	18890	0
133	20231117	165300	975047520	18890	18890	18890	18890	0
134	20231117	165200	975047520	18890	18890	18890	18890	0
135	20231117	165100	975047520	18890	18890	18890	18890	0
136	20231117	165000	975047520	18890	18890	18890	18890	0
137	20231117	164900	975047520	18890	18890	18890	18890	0
138	20231117	164800	975047520	18890	18890	18890	18890	0
139	20231117	164700	975047520	18890	18890	18890	18890	0
140	20231117	164600	975047520	18890	18890	18890	18890	0
141	20231117	164500	975047520	18890	18890	18890	18890	0
142	20231117	164400	975047520	18890	18890	18890	18890	0
143	20231117	164300	975047520	18890	18890	18890	18890	0
144	20231117	164200	975047520	18890	18890	18890	18890	0
145	20231117	164100	975047520	18890	18890	18890	18890	0
146	20231117	164000	975047520	18890	18890	18890	18890	0
147	20231117	163900	975047520	18890	18890	18890	18890	0
148	20231117	163800	975047520	18890	18890	18890	18890	0
149	20231117	163700	975047520	18890	18890	18890	18890	0
150	20231117	163600	975047520	18890	18890	18890	18890	0
151	20231117	163500	975047520	18890	18890	18890	18890	0
152	20231117	163400	975047520	18890	18890	18890	18890	1213
153	20231117	163300	975047520	18890	18890	18890	18890	0
154	20231117	163200	975047520	18890	18890	18890	18890	0
155	20231117	163100	975047520	18890	18890	18890	18890	0
156	20231117	163000	975047520	18890	18890	18890	18890	0
157	20231117	162900	975047520	18890	18890	18890	18890	0
158	20231117	162800	975047520	18890	18890	18890	18890	0
159	20231117	162700	975047520	18890	18890	18890	18890	0
160	20231117	162600	975047520	18890	18890	18890	18890	0
161	20231117	162500	975047520	18890	18890	18890	18890	0
162	20231117	162400	975047520	18890	18890	18890	18890	0
163	20231117	162300	975047520	18890	18890	18890	18890	0
164	20231117	162200	975047520	18890	18890	18890	18890	0
165	20231117	162100	975047520	18890	18890	18890	18890	0
166	20231117	162000	975047520	18890	18890	18890	18890	0
167	20231117	161900	975047520	18890	18890	18890	18890	0
168	20231117	161800	975047520	18890	18890	18890	18890	0
169	20231117	161700	975047520	18890	18890	18890	18890	0
170	20231117	161600	975047520	18890	18890	18890	18890	0
171	20231117	161500	975047520	18890	18890	18890	18890	0
172	20231117	161400	975047520	18890	18890	18890	18890	0
173	20231117	161300	975047520	18890	18890	18890	18890	0
174	20231117	161200	975047520	18890	18890	18890	18890	0
175	20231117	161100	975047520	18890	18890	18890	18890	0
176	20231117	161000	975047520	18890	18890	18890	18890	0
177	20231117	160900	975047520	18890	18890	18890	18890	0
178	20231117	160800	975047520	18890	18890	18890	18890	0
179	20231117	160700	975047520	18890	18890	18890	18890	0
180	20231117	160600	975047520	18890	18890	18890	18890	0
181	20231117	160500	975047520	18890	18890	18890	18890	0
182	20231117	160400	975047520	18890	18890	18890	18890	1213
183	20231117	160300	975047520	18890	18890	18890	18890	0
184	20231117	160200	975047520	18890	18890	18890	18890	0
185	20231117	160100	975047520	18890	18890	18890	18890	0
186	20231117	160000	975047520	18890	18890	18890	18890	0
187	20231117	155900	975047520	18890	18890	18890	18890	0
188	20231117	155800	975047520	18890	18890	18890	18890	0
189	20231117	155700	975047520	18890	18890	18890	18890	0
190	20231117	155600	975047520	18890	18890	18890	18890	0
191	20231117	155500	975047520	18890	18890	18890	18890	0
192	20231117	155400	975047520	18890	18890	18890	18890	0
193	20231117	155300	975047520	18890	18890	18890	18890	0
194	20231117	155200	975047520	18890	18890	18890	18890	0
195	20231117	155100	975047520	18890	18890	18890	18890	0
196	20231117	155000	975047520	18890	18890	18890	18890	0
197	20231117	154900	975047520	18890	18890	18890	18890	0
198	20231117	154800	975047520	18890	18890	18890	18890	0
199	20231117	154700	975047520	18890	18890	18890	18890	0
200	20231117	154600	975047520	18890	18890	18890	18890	0
201	20231117	154500	975047520	18890	18890	18890	18890	0
202	20231117	154400	975047520	18890	18890	18890	18890	0
203	20231117	154300	975047520	18890	18890	18890	18890	0
204	20231117	154200	975047520	18890	18890	18890	18890	0
205	20231117	154100	975047520	18890	18890	18890	18890	0
206	20231117	154000	975047520	18890	18890	18890	18890	0
207	20231117	153900	975047520	18890	18890	18890	18890	0
208	20231117	153800	975047520	18890	18890	18890	18890	0
209	20231117	153700	975047520	18890	18890	18890	18890	0
210	20231117	153600	975047520	18890	18890	18890	18890	0
211	20231117	153500	975047520	18890	18890	18890	18890	0
212	20231117	153400	975047520	18890	18890	18890	18890	1213
213	20231117	153300	975047520	18890	18890	18890	18890	0
214	20231117	153200	975047520	18890	18890	18890	18890	0
215	20231117	153100	975047520	18890	18890	18890	18890	0
216	20231117	153000	975047520	18890	18890	18890	18890	1213
217	20231117	152900	952133950	18840	18840	18840	18840	0
218	20231117	152800	952133950	18840	18840	18840	18840	0
219	20231117	152700	952133950	18840	18840	18840	18840	0
220	20231117	152600	952133950	18840	18840	18840	18840	0
221	20231117	152500	952133950	18840	18840	18840	18840	0
222	20231117	152400	952133950	18840	18840	18840	18840	0
223	20231117	152300	952133950	18840	18840	18840	18840	0
224	20231117	152200	952133950	18840	18840	18840	18840	0
225	20231117	152100	952133950	18840	18840	18840	18840	0
226	20231117	152000	952133950	18840	18840	18840	18840	0
227	20231117	151900	952133950	18840	18860	18860	18830	119
228	20231117	151800	949892350	18850	18860	18860	18850	50
229	20231117	151700	948949620	18860	18840	18860	18840	38
230	20231117	151600	948233260	18840	18840	18850	18840	490
231	20231117	151500	938999420	18840	18870	18870	18840	329
232	20231117	151400	932797260	18860	18860	18860	18860	51
233	20231117	151300	931835400	18870	18870	18880	18870	77
234	20231117	151200	930382390	18880	18880	18880	18880	226
235	20231117	151100	926115510	18880	18890	18890	18880	100
236	20231117	151000	924227440	18880	18880	18890	18880	22
237	20231117	150900	923812050	18880	18880	18890	18880	17
238	20231117	150800	923491080	18890	18880	18890	18880	22
239	20231117	150700	923075670	18880	18880	18890	18880	232
240	20231117	150600	918695360	18880	18890	18890	18880	48
241	20231117	150500	917789010	18890	18880	18890	18880	95
242	20231117	150400	915994640	18880	18880	18900	18870	45
243	20231117	150300	915144940	18880	18860	18880	18860	39
244	20231117	150200	914408820	18860	18840	18880	18840	238
245	20231117	150100	909922470	18900	18900	18900	18830	664
246	20231117	150000	897407490	18860	18920	18920	18840	2896
247	20231117	145900	842750640	18920	18920	18930	18920	79
248	20231117	145800	841255950	18920	18910	18920	18910	100
249	20231117	145700	839363960	18920	18910	18920	18910	140
250	20231117	145600	836715360	18910	18900	18910	18900	84
251	20231117	145500	835127290	18910	18900	18920	18900	34
252	20231117	145400	834484380	18910	18900	18910	18900	110
253	20231117	145300	832404480	18900	18900	18920	18900	205
254	20231117	145200	828528030	18900	18920	18920	18900	44
255	20231117	145100	827696240	18920	18910	18930	18900	170
256	20231117	145000	824481420	18900	18910	18910	18900	40
257	20231117	144900	823725300	18900	18910	18920	18900	162
258	20231117	144800	820660940	18910	18910	18910	18910	42
259	20231117	144700	819866720	18910	18910	18920	18910	181
260	20231117	144600	816443010	18910	18910	18920	18910	42
261	20231117	144500	815648780	18910	18900	18910	18890	56
262	20231117	144400	814590160	18900	18890	18910	18890	390
263	20231117	144300	807218630	18890	18900	18900	18890	135
264	20231117	144200	804667150	18910	18900	18910	18900	83
265	20231117	144100	803098400	18900	18900	18910	18900	95
266	20231117	144000	801302400	18900	18900	18900	18900	131
267	20231117	143900	798826500	18900	18910	18910	18900	338
268	20231117	143800	792435940	18910	18920	18920	18910	215
269	20231117	143700	788368400	18920	18930	18930	18920	47
270	20231117	143600	787478850	18920	18920	18930	18920	242
271	20231117	143500	782898160	18920	18930	18930	18920	311
272	20231117	143400	777011280	18930	18950	18950	18930	425
273	20231117	143300	768961770	18940	18940	18940	18940	110
274	20231117	143200	766878370	18940	18940	18940	18940	178
275	20231117	143100	763507050	18940	18950	18950	18940	407
276	20231117	143000	755798460	18940	18940	18950	18940	23
277	20231117	142900	755362820	18940	18940	18980	18940	716
278	20231117	142800	741794200	18940	18940	18940	18940	175
279	20231117	142700	738479700	18940	18940	18950	18940	128
280	20231117	142600	736055280	18940	18940	18950	18940	52
281	20231117	142500	735070390	18940	18940	18940	18940	370
282	20231117	142400	728062590	18940	18940	18940	18940	45
283	20231117	142300	727210290	18950	18940	18950	18940	51
284	20231117	142200	726244210	18940	18940	18940	18940	61
285	20231117	142100	725088870	18940	18940	18940	18940	41
286	20231117	142000	724312330	18940	18950	18950	18940	177
287	20231117	141900	720958590	18940	18940	18950	18940	21
288	20231117	141800	720560810	18940	18940	18950	18940	53
289	20231117	141700	719556980	18940	18940	18940	18940	220
290	20231117	141600	715390180	18930	18950	18950	18930	25
291	20231117	141500	714916650	18950	19000	19000	18950	271
292	20231117	141400	709772840	19000	19000	19010	19000	68
293	20231117	141300	708480830	18990	18920	19000	18910	1029
294	20231117	141200	688996170	18910	18920	18920	18910	269
295	20231117	141100	683908050	18920	18920	18920	18920	108
296	20231117	141000	681864690	18930	18920	18930	18920	62
297	20231117	140900	680691430	18920	18940	18940	18920	392
298	20231117	140800	673270760	18940	18950	18950	18940	356
299	20231117	140700	666526070	18960	18960	18960	18960	129
300	20231117	140600	664080230	18960	18960	18960	18960	128
301	20231117	140500	661653350	18960	18960	18960	18960	69
302	20231117	140400	660345110	18960	18970	18970	18960	251
303	20231117	140300	655583830	18970	18980	18980	18970	101
304	20231117	140200	653667360	18980	18970	18980	18970	41
305	20231117	140100	652889560	18970	18970	18980	18970	72
306	20231117	140000	651523710	18970	18980	18980	18970	239
307	20231117	135900	646988120	18980	18980	18980	18980	66
308	20231117	135800	645735440	18980	18990	18990	18980	227
309	20231117	135700	641426030	18980	18980	18980	18980	94
310	20231117	135600	639641910	18980	18980	18980	18980	41
311	20231117	135500	638863730	18980	18980	18990	18980	126
312	20231117	135400	636472220	18980	18980	18980	18980	50
313	20231117	135300	635523220	18980	18990	18990	18980	543
314	20231117	135200	625211810	19000	18990	19000	18990	46
315	20231117	135100	624338260	18990	18990	19000	18990	44
316	20231117	135000	623502620	18990	19000	19000	18990	56
317	20231117	134900	622438780	19000	19000	19000	19000	56
318	20231117	134800	621374780	19000	19000	19000	19000	45
319	20231117	134700	620519780	19000	18990	19010	18990	62
320	20231117	134600	619342010	18990	19000	19000	18990	153
321	20231117	134500	616435220	18990	19000	19000	18990	38
322	20231117	134400	615713440	19000	19000	19000	19000	95
323	20231117	134300	613908440	19000	19010	19020	19000	120
324	20231117	134200	611626490	19010	19000	19010	19000	162
325	20231117	134100	608547940	18990	18980	19000	18980	291
326	20231117	134000	603021600	18980	18990	18990	18980	28
327	20231117	133900	602490050	18980	18980	18980	18980	52
328	20231117	133800	601503090	18980	18980	18990	18980	102
329	20231117	133700	599566430	18980	18980	18980	18980	87
330	20231117	133600	597915170	18990	18990	18990	18980	249
331	20231117	133500	593187170	18980	18980	18980	18980	6
332	20231117	133400	593073290	18980	18980	18980	18980	42
333	20231117	133300	592276130	18990	18980	18990	18980	60
334	20231117	133200	591137180	18980	18980	18990	18980	187
335	20231117	133100	587587800	18970	18970	18980	18970	76
336	20231117	133000	586145650	18970	18970	18970	18970	26
337	20231117	132900	585652430	18970	18970	18970	18970	27
338	20231117	132800	585140240	18970	18970	18980	18970	191
339	20231117	132700	581515620	18970	18970	18970	18970	40
340	20231117	132600	580756820	18970	18970	18980	18970	85
341	20231117	132500	579143850	18980	18970	18980	18970	131
342	20231117	132400	576658480	18980	18980	18980	18970	166
343	20231117	132300	573508740	18980	18990	18990	18980	255
344	20231117	132200	568666710	19000	18990	19000	18990	45
345	20231117	132100	567812110	18990	18990	19000	18990	33
346	20231117	132000	567185310	19000	18990	19000	18990	29
347	20231117	131900	566634590	18990	18990	18990	18990	48
348	20231117	131800	565723070	18990	19000	19000	18990	2065
349	20231117	131700	526488140	19010	19010	19010	19000	26
350	20231117	131600	525993930	19000	19000	19000	19000	38
351	20231117	131500	525271930	19000	19000	19010	19000	83
352	20231117	131400	523694400	19000	19000	19000	19000	8
353	20231117	131300	523542400	19000	19000	19010	19000	291
354	20231117	131200	518011060	19000	19010	19010	19000	416
355	20231117	131100	510103270	19010	19010	19010	19010	17
356	20231117	131000	509780100	19010	19010	19010	19010	191
357	20231117	130900	506149190	19010	19020	19020	19010	7
358	20231117	130800	506016110	19010	19020	19020	19010	50
359	20231117	130700	505065560	19010	19010	19010	19010	6
360	20231117	130600	504951500	19020	19020	19020	19010	87
361	20231117	130500	503296940	19020	19020	19020	19020	51
362	20231117	130400	502326920	19020	19020	19020	19020	74
363	20231117	130300	500919440	19020	19010	19020	19010	163
364	20231117	130200	497819280	19010	19020	19020	19010	11
365	20231117	130100	497610160	19010	19010	19020	19010	62
366	20231117	130000	496431320	19010	19010	19010	19010	42
367	20231117	125900	495632900	19020	19020	19020	19020	23
368	20231117	125800	495195440	19020	19010	19020	19010	432
369	20231117	125700	486979010	19010	19010	19010	19010	65
370	20231117	125600	485743360	19010	19010	19010	19010	24
371	20231117	125500	485287120	19010	19010	19010	19010	14
372	20231117	125400	485020980	19010	19010	19010	19010	38
373	20231117	125300	484298600	19010	19020	19020	19010	25
374	20231117	125200	483823330	19010	19010	19010	19010	40
375	20231117	125100	483062930	19010	19010	19020	19010	39
376	20231117	125000	482321490	19010	19020	19020	19010	301
377	20231117	124900	476599470	19020	19010	19020	19000	36
378	20231117	124800	475915140	19010	19010	19010	19010	138
379	20231117	124700	473291760	19010	19010	19010	19000	66
380	20231117	124600	472037630	19010	19010	19010	19010	138
381	20231117	124500	469414250	19010	19010	19020	19010	53
382	20231117	124400	468406570	19010	19010	19010	19010	39
383	20231117	124300	467665180	19010	19010	19020	19010	17
384	20231117	124200	467342000	19010	19010	19010	19010	33
385	20231117	124100	466714670	19020	19010	19020	19010	24
386	20231117	124000	466258370	19010	19010	19010	19010	34
387	20231117	123900	465612030	19020	19020	19020	19010	92
388	20231117	123800	463862310	19020	19020	19020	19020	15
389	20231117	123700	463577010	19020	19020	19020	19020	31
390	20231117	123600	462987390	19030	19020	19030	19020	12
391	20231117	123500	462759100	19030	19020	19030	19020	41
392	20231117	123400	461979260	19020	19020	19020	19010	57
393	20231117	123300	460895400	19020	19040	19040	19020	16
394	20231117	123200	460590860	19040	19040	19050	19040	25
395	20231117	123100	460114760	19040	19040	19040	19040	17
396	20231117	123000	459791080	19040	19020	19040	19020	38
397	20231117	122900	459067810	19030	19040	19080	19030	67
398	20231117	122800	457791430	19030	19040	19040	19030	38
399	20231117	122700	457068270	19020	19020	19050	19020	97
400	20231117	122600	455222370	19020	19030	19030	19020	46
401	20231117	122500	454347350	19040	19020	19040	19010	93
402	20231117	122400	452577990	19020	19020	19030	19020	32
403	20231117	122300	451969340	19020	19030	19030	19020	72
404	20231117	122200	450599390	19020	19010	19020	19010	78
405	20231117	122100	449116200	19010	19010	19010	19010	26
406	20231117	122000	448621940	19010	19020	19020	19010	93
407	20231117	121900	446853090	19020	19020	19020	19020	8
408	20231117	121800	446700930	19020	19020	19020	19020	50
409	20231117	121700	445749930	19020	19030	19030	19020	43
410	20231117	121600	444931690	19020	19010	19020	19010	99
411	20231117	121500	443048840	19010	19020	19030	19010	55
412	20231117	121400	442002900	19020	19020	19020	19020	13
413	20231117	121300	441755640	19020	19010	19020	19010	79
414	20231117	121200	440253350	19010	19010	19010	19010	5
415	20231117	121100	440158300	19020	19010	19020	19010	49
416	20231117	121000	439226710	19010	19010	19020	19010	18
417	20231117	120900	438884520	19010	19020	19020	19010	44
418	20231117	120800	438048030	19010	19020	19030	19010	181
419	20231117	120700	434604170	19020	19010	19020	19010	22
420	20231117	120600	434185920	19020	19010	19020	19010	304
421	20231117	120500	428406060	19010	19010	19020	19010	17
422	20231117	120400	428082880	19010	19010	19020	19010	75
423	20231117	120300	426656610	19010	19010	19020	19010	45
424	20231117	120200	425801060	19010	19010	19020	19010	43
425	20231117	120100	424983600	19010	19020	19020	19010	24
426	20231117	120000	424527350	19010	19020	19020	19010	48
427	20231117	115900	423614780	19020	19020	19020	19010	54
428	20231117	115800	422588000	19010	19020	19020	19010	21
429	20231117	115700	422188750	19010	19000	19020	19000	282
430	20231117	115600	416827320	19010	19000	19010	19000	17
431	20231117	115500	416504300	19000	19000	19010	19000	41
432	20231117	115400	415725270	19000	19000	19000	19000	26
433	20231117	115300	415231270	19000	19000	19010	19000	23
434	20231117	115200	414794240	19000	19000	19010	19000	39
435	20231117	115100	414053220	19000	19010	19010	19000	116
436	20231117	115000	411849090	19010	19010	19010	19000	46
437	20231117	114900	410974820	19010	19000	19020	19000	57
438	20231117	114800	409891220	19020	19010	19020	19010	278
439	20231117	114700	404606430	19010	19020	19030	19010	140
440	20231117	114600	401943760	19020	19030	19030	19020	119
441	20231117	114500	399680240	19040	19030	19040	19020	174
442	20231117	114400	396369370	19030	19040	19040	19030	84
443	20231117	114300	394770500	19030	19050	19050	19030	13
444	20231117	114200	394522990	19040	19030	19040	19030	76
445	20231117	114100	393076200	19050	19050	19050	19030	610
446	20231117	114000	381457170	19060	19050	19060	19050	74
447	20231117	113900	380047400	19050	19050	19060	19050	39
448	20231117	113800	379304430	19060	19060	19070	19060	157
449	20231117	113700	376311980	19060	19080	19080	19060	141
450	20231117	113600	373622970	19080	19080	19090	19080	44
451	20231117	113500	372783430	19090	19100	19100	19080	38
452	20231117	113400	372058340	19080	19110	19110	19080	1975
453	20231117	113300	334329990	19110	19110	19120	19110	32
454	20231117	113200	333718440	19110	19110	19110	19110	17
455	20231117	113100	333393570	19120	19110	19120	19110	88
456	20231117	113000	331711860	19110	19130	19130	19110	58
457	20231117	112900	330602940	19120	19130	19130	19120	22
458	20231117	112800	330182250	19120	19110	19130	19110	133
459	20231117	112700	327639500	19110	19110	19120	19110	25
460	20231117	112600	327161720	19110	19110	19120	19110	172
461	20231117	112500	323874770	19130	19120	19130	19120	83
462	20231117	112400	322287700	19120	19120	19130	19120	73
463	20231117	112300	320891910	19120	19120	19120	19120	76
464	20231117	112200	319438790	19120	19130	19140	19120	599
465	20231117	112100	307979970	19130	19140	19140	19130	63
466	20231117	112000	306774760	19130	19130	19140	19130	61
467	20231117	111900	305607820	19130	19140	19140	19130	85
468	20231117	111800	303981570	19140	19130	19140	19130	91
469	20231117	111700	302239910	19130	19130	19140	19130	365
470	20231117	111600	295257440	19130	19140	19140	19130	34
471	20231117	111500	294607000	19140	19130	19140	19130	22
472	20231117	111400	294186100	19140	19130	19140	19130	29
473	20231117	111300	293631300	19130	19140	19140	19130	25
474	20231117	111200	293152910	19130	19140	19140	19130	78
475	20231117	111100	291660700	19150	19130	19150	19130	17
476	20231117	111000	291335450	19130	19130	19140	19130	346
477	20231117	110900	284713560	19130	19130	19130	19130	31
478	20231117	110800	284120530	19130	19140	19140	19130	21
479	20231117	110700	283718780	19130	19130	19140	19130	105
480	20231117	110600	281709590	19140	19140	19140	19130	36
481	20231117	110500	281020650	19140	19140	19140	19140	25
482	20231117	110400	280542150	19130	19130	19130	19130	19
483	20231117	110300	280178680	19130	19130	19150	19130	72
484	20231117	110200	278801210	19140	19130	19150	19130	75
485	20231117	110100	277365690	19130	19130	19140	19130	37
486	20231117	110000	276657780	19140	19130	19140	19130	110
487	20231117	105900	274553460	19160	19160	19160	19160	3
488	20231117	105800	274495980	19130	19130	19130	19130	24
489	20231117	105700	274036860	19160	19160	19160	19130	1114
490	20231117	105600	252712900	19160	19190	19190	19160	173
491	20231117	105500	249395200	19190	19180	19210	19180	467
492	20231117	105400	240432970	19180	19180	19190	19180	14
493	20231117	105300	240164420	19180	19180	19180	19180	66
494	20231117	105200	238898540	19200	19150	19200	19150	238
495	20231117	105100	234333680	19150	19160	19180	19150	42
496	20231117	105000	233528680	19150	19150	19150	19150	46
497	20231117	104900	232647780	19150	19170	19170	19150	281
498	20231117	104800	227263290	19170	19170	19180	19170	34
499	20231117	104700	226611490	19160	19170	19170	19160	90
500	20231117	104600	224886520	19170	19170	19180	19170	51
501	20231117	104500	223908830	19170	19180	19180	19170	36
502	20231117	104400	223218680	19170	19170	19180	19170	50
503	20231117	104300	222260170	19170	19170	19180	19170	29
504	20231117	104200	221704220	19170	19180	19180	19170	69
505	20231117	104100	220381450	19170	19170	19180	19170	57
506	20231117	104000	219288480	19170	19170	19180	19170	25
507	20231117	103900	218809170	19170	19170	19170	19170	80
508	20231117	103800	217275570	19180	19180	19180	19170	5
509	20231117	103700	217179690	19180	19170	19180	19160	69
510	20231117	103600	215857210	19170	19200	19200	19160	1304
511	20231117	103500	190846170	19200	19200	19210	19200	59
512	20231117	103400	189713340	19200	19210	19210	19200	10
513	20231117	103300	189521320	19200	19200	19200	19200	17
514	20231117	103200	189194920	19200	19200	19210	19200	60
515	20231117	103100	188042900	19200	19210	19210	19200	35
516	20231117	103000	187370620	19200	19210	19210	19200	39
517	20231117	102900	186621600	19200	19200	19210	19200	219
518	20231117	102800	182416780	19200	19200	19200	19200	56
519	20231117	102700	181341580	19200	19210	19220	19200	52
520	20231117	102600	180342780	19210	19210	19220	19200	340
521	20231117	102500	173811510	19220	19210	19220	19210	75
522	20231117	102400	172370750	19230	19210	19230	19210	43
523	20231117	102300	171544380	19220	19220	19220	19210	14
524	20231117	102200	171275350	19200	19200	19210	19200	104
525	20231117	102100	169278130	19200	19200	19220	19200	55
526	20231117	102000	168221840	19210	19230	19230	19210	110
527	20231117	101900	166108680	19210	19220	19230	19210	42
528	20231117	101800	165301810	19210	19210	19230	19210	53
529	20231117	101700	164283640	19210	19210	19210	19200	62
530	20231117	101600	163092720	19200	19210	19210	19200	33
531	20231117	101500	162459110	19200	19200	19210	19200	78
532	20231117	101400	160961480	19210	19200	19210	19200	29
533	20231117	101300	160404660	19210	19220	19220	19210	224
534	20231117	101200	156101590	19220	19210	19230	19210	40
535	20231117	101100	155333030	19210	19210	19220	19210	43
536	20231117	101000	154506720	19220	19210	19220	19210	329
537	20231117	100900	148186350	19210	19210	19230	19210	35
538	20231117	100800	147513960	19210	19220	19220	19210	119
539	20231117	100700	145226950	19220	19210	19220	19210	107
540	20231117	100600	143170460	19210	19210	19220	19210	23
541	20231117	100500	142728600	19210	19220	19220	19210	90
542	20231117	100400	140999590	19220	19220	19240	19210	389
543	20231117	100300	133523030	19210	19220	19220	19210	103
544	20231117	100200	131543910	19210	19220	19220	19210	229
545	20231117	100100	127142780	19250	19230	19250	19220	71
546	20231117	100000	125777830	19220	19230	19260	19220	20
547	20231117	095900	125393190	19240	19230	19240	19230	27
548	20231117	095800	124873900	19230	19220	19230	19220	40
549	20231117	095700	124105060	19220	19230	19230	19220	33
550	20231117	095600	123470620	19230	19230	19230	19230	11
551	20231117	095500	123259090	19230	19230	19240	19230	11
552	20231117	095400	123047540	19220	19260	19260	19220	291
553	20231117	095300	117446510	19250	19220	19250	19220	286
554	20231117	095200	111942900	19230	19240	19240	19230	90
555	20231117	095100	110212170	19230	19240	19240	19220	529
556	20231117	095000	100035880	19240	19270	19270	19240	16
557	20231117	094900	99727970	19270	19270	19270	19270	10
558	20231117	094800	99535270	19270	19260	19270	19230	53
559	20231117	094700	98515510	19280	19310	19310	19280	108
560	20231117	094600	96433180	19280	19280	19310	19280	66
561	20231117	094500	95160250	19280	19280	19280	19280	2
562	20231117	094400	95121690	19260	19280	19280	19260	25
563	20231117	094300	94640150	19260	19280	19300	19260	81
564	20231117	094200	93078170	19280	19220	19280	19220	315
565	20231117	094100	87023520	19220	19210	19220	19210	13
566	20231117	094000	86773760	19210	19210	19220	19210	93
567	20231117	093900	84986730	19220	19220	19220	19220	2
568	20231117	093800	84948290	19210	19220	19220	19210	32
569	20231117	093700	84333550	19220	19210	19220	19210	50
570	20231117	093600	83372750	19230	19230	19230	19230	13
571	20231117	093500	83122760	19230	19230	19230	19210	62
572	20231117	093400	81931660	19240	19260	19260	19200	985
573	20231117	093300	62989480	19250	19280	19280	19250	72
574	20231117	093200	61603100	19250	19280	19280	19250	13
575	20231117	093100	61352730	19250	19240	19250	19240	54
576	20231117	093000	60313600	19240	19270	19270	19230	759
577	20231117	092900	45699710	19280	19280	19280	19280	0
578	20231117	092800	45699710	19280	19280	19280	19280	2
579	20231117	092700	45661150	19280	19280	19280	19280	162
580	20231117	092600	42537790	19300	19300	19300	19300	0
581	20231117	092500	42537790	19300	19300	19300	19280	134
582	20231117	092400	39953010	19280	19320	19330	19280	546
583	20231117	092300	29417590	19320	19310	19320	19310	84
584	20231117	092200	27795430	19310	19310	19310	19310	4
585	20231117	092100	27718190	19300	19300	19300	19290	125
586	20231117	092000	25306150	19300	19300	19300	19280	206
587	20231117	091900	21331900	19310	19310	19310	19310	0
588	20231117	091800	21331900	19310	19320	19320	19300	92
589	20231117	091700	19555580	19320	19320	19320	19320	0
590	20231117	091600	19555580	19320	19320	19320	19320	1
591	20231117	091500	19536260	19320	19320	19320	19320	4
592	20231117	091400	19458980	19320	19300	19320	19300	52
593	20231117	091300	18454750	19290	19290	19290	19290	96
594	20231117	091200	16602910	19290	19330	19330	19290	22
595	20231117	091100	16178450	19330	19300	19330	19300	61
596	20231117	091000	15000850	19330	19380	19380	19300	210
597	20231117	090900	10944720	19360	19370	19380	19350	73
598	20231117	090800	9531310	19390	19360	19390	19360	33
599	20231117	090700	8892180	19350	19360	19360	19350	37
600	20231117	090600	8175870	19380	19380	19380	19380	0
601	20231117	090500	8175870	19380	19400	19400	19350	9
602	20231117	090400	8001460	19400	19400	19400	19400	9
603	20231117	090300	7826860	19400	19400	19400	19360	54
604	20231117	090200	6780060	19350	19350	19350	19350	0
605	20231117	090100	6780060	19350	19410	19410	19350	39
606	20231117	090000	6023130	19440	19340	19440	19340	311