KissMeData/096240/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200100	370804890	17030	17030	17030	17030	793
3	20231117	200000	370804890	17030	17030	17030	17030	0
4	20231117	195900	370804890	17030	17030	17030	17030	0
5	20231117	195800	370804890	17030	17030	17030	17030	0
6	20231117	195700	370804890	17030	17030	17030	17030	0
7	20231117	195600	370804890	17030	17030	17030	17030	0
8	20231117	195500	370804890	17030	17030	17030	17030	0
9	20231117	195400	370804890	17030	17030	17030	17030	0
10	20231117	195300	370804890	17030	17030	17030	17030	0
11	20231117	195200	370804890	17030	17030	17030	17030	0
12	20231117	195100	370804890	17030	17030	17030	17030	0
13	20231117	195000	370804890	17030	17030	17030	17030	0
14	20231117	194900	370804890	17030	17030	17030	17030	0
15	20231117	194800	370804890	17030	17030	17030	17030	0
16	20231117	194700	370804890	17030	17030	17030	17030	0
17	20231117	194600	370804890	17030	17030	17030	17030	0
18	20231117	194500	370804890	17030	17030	17030	17030	0
19	20231117	194400	370804890	17030	17030	17030	17030	0
20	20231117	194300	370804890	17030	17030	17030	17030	0
21	20231117	194200	370804890	17030	17030	17030	17030	0
22	20231117	194100	370804890	17030	17030	17030	17030	0
23	20231117	194000	370804890	17030	17030	17030	17030	0
24	20231117	193900	370804890	17030	17030	17030	17030	0
25	20231117	193800	370804890	17030	17030	17030	17030	0
26	20231117	193700	370804890	17030	17030	17030	17030	0
27	20231117	193600	370804890	17030	17030	17030	17030	0
28	20231117	193500	370804890	17030	17030	17030	17030	0
29	20231117	193400	370804890	17030	17030	17030	17030	0
30	20231117	193300	370804890	17030	17030	17030	17030	0
31	20231117	193200	370804890	17030	17030	17030	17030	0
32	20231117	193100	370804890	17030	17030	17030	17030	793
33	20231117	193000	370804890	17030	17030	17030	17030	0
34	20231117	192900	370804890	17030	17030	17030	17030	0
35	20231117	192800	370804890	17030	17030	17030	17030	0
36	20231117	192700	370804890	17030	17030	17030	17030	0
37	20231117	192600	370804890	17030	17030	17030	17030	0
38	20231117	192500	370804890	17030	17030	17030	17030	0
39	20231117	192400	370804890	17030	17030	17030	17030	0
40	20231117	192300	370804890	17030	17030	17030	17030	0
41	20231117	192200	370804890	17030	17030	17030	17030	0
42	20231117	192100	370804890	17030	17030	17030	17030	0
43	20231117	192000	370804890	17030	17030	17030	17030	0
44	20231117	191900	370804890	17030	17030	17030	17030	0
45	20231117	191800	370804890	17030	17030	17030	17030	0
46	20231117	191700	370804890	17030	17030	17030	17030	0
47	20231117	191600	370804890	17030	17030	17030	17030	0
48	20231117	191500	370804890	17030	17030	17030	17030	0
49	20231117	191400	370804890	17030	17030	17030	17030	0
50	20231117	191300	370804890	17030	17030	17030	17030	0
51	20231117	191200	370804890	17030	17030	17030	17030	0
52	20231117	191100	370804890	17030	17030	17030	17030	0
53	20231117	191000	370804890	17030	17030	17030	17030	0
54	20231117	190900	370804890	17030	17030	17030	17030	0
55	20231117	190800	370804890	17030	17030	17030	17030	0
56	20231117	190700	370804890	17030	17030	17030	17030	0
57	20231117	190600	370804890	17030	17030	17030	17030	0
58	20231117	190500	370804890	17030	17030	17030	17030	0
59	20231117	190400	370804890	17030	17030	17030	17030	0
60	20231117	190300	370804890	17030	17030	17030	17030	0
61	20231117	190200	370804890	17030	17030	17030	17030	0
62	20231117	190100	370804890	17030	17030	17030	17030	793
63	20231117	190000	370804890	17030	17030	17030	17030	0
64	20231117	185900	370804890	17030	17030	17030	17030	0
65	20231117	185800	370804890	17030	17030	17030	17030	0
66	20231117	185700	370804890	17030	17030	17030	17030	0
67	20231117	185600	370804890	17030	17030	17030	17030	0
68	20231117	185500	370804890	17030	17030	17030	17030	0
69	20231117	185400	370804890	17030	17030	17030	17030	0
70	20231117	185300	370804890	17030	17030	17030	17030	0
71	20231117	185200	370804890	17030	17030	17030	17030	0
72	20231117	185100	370804890	17030	17030	17030	17030	0
73	20231117	185000	370804890	17030	17030	17030	17030	0
74	20231117	184900	370804890	17030	17030	17030	17030	0
75	20231117	184800	370804890	17030	17030	17030	17030	0
76	20231117	184700	370804890	17030	17030	17030	17030	0
77	20231117	184600	370804890	17030	17030	17030	17030	0
78	20231117	184500	370804890	17030	17030	17030	17030	0
79	20231117	184400	370804890	17030	17030	17030	17030	0
80	20231117	184300	370804890	17030	17030	17030	17030	0
81	20231117	184200	370804890	17030	17030	17030	17030	0
82	20231117	184100	370804890	17030	17030	17030	17030	0
83	20231117	184000	370804890	17030	17030	17030	17030	0
84	20231117	183900	370804890	17030	17030	17030	17030	0
85	20231117	183800	370804890	17030	17030	17030	17030	0
86	20231117	183700	370804890	17030	17030	17030	17030	0
87	20231117	183600	370804890	17030	17030	17030	17030	0
88	20231117	183500	370804890	17030	17030	17030	17030	0
89	20231117	183400	370804890	17030	17030	17030	17030	0
90	20231117	183300	370804890	17030	17030	17030	17030	0
91	20231117	183200	370804890	17030	17030	17030	17030	0
92	20231117	183100	370804890	17030	17030	17030	17030	793
93	20231117	183000	370804890	17030	17030	17030	17030	0
94	20231117	182900	370804890	17030	17030	17030	17030	0
95	20231117	182800	370804890	17030	17030	17030	17030	0
96	20231117	182700	370804890	17030	17030	17030	17030	0
97	20231117	182600	370804890	17030	17030	17030	17030	0
98	20231117	182500	370804890	17030	17030	17030	17030	0
99	20231117	182400	370804890	17030	17030	17030	17030	0
100	20231117	182300	370804890	17030	17030	17030	17030	0
101	20231117	182200	370804890	17030	17030	17030	17030	0
102	20231117	182100	370804890	17030	17030	17030	17030	0
103	20231117	182000	370804890	17030	17030	17030	17030	0
104	20231117	181900	370804890	17030	17030	17030	17030	0
105	20231117	181800	370804890	17030	17030	17030	17030	0
106	20231117	181700	370804890	17030	17030	17030	17030	0
107	20231117	181600	370804890	17030	17030	17030	17030	0
108	20231117	181500	370804890	17030	17030	17030	17030	0
109	20231117	181400	370804890	17030	17030	17030	17030	0
110	20231117	181300	370804890	17030	17030	17030	17030	0
111	20231117	181200	370804890	17030	17030	17030	17030	0
112	20231117	181100	370804890	17030	17030	17030	17030	0
113	20231117	181000	370804890	17030	17030	17030	17030	0
114	20231117	180900	370804890	17030	17030	17030	17030	0
115	20231117	180800	370804890	17030	17030	17030	17030	0
116	20231117	180700	370804890	17030	17030	17030	17030	0
117	20231117	180600	370804890	17030	17030	17030	17030	0
118	20231117	180500	370804890	17030	17030	17030	17030	0
119	20231117	180400	370804890	17030	17030	17030	17030	0
120	20231117	180300	370804890	17030	17030	17030	17030	0
121	20231117	180200	370804890	17030	17030	17030	17030	0
122	20231117	180100	370804890	17030	17030	17030	17030	793
123	20231117	180000	370804890	17030	17030	17030	17030	0
124	20231117	175900	370804890	17030	17030	17030	17030	0
125	20231117	175800	370804890	17030	17030	17030	17030	0
126	20231117	175700	370804890	17030	17030	17030	17030	0
127	20231117	175600	370804890	17030	17030	17030	17030	0
128	20231117	175500	370804890	17030	17030	17030	17030	0
129	20231117	175400	370804890	17030	17030	17030	17030	0
130	20231117	175300	370804890	17030	17030	17030	17030	0
131	20231117	175200	370804890	17030	17030	17030	17030	0
132	20231117	175100	370804890	17030	17030	17030	17030	0
133	20231117	175000	370804890	17030	17030	17030	17030	0
134	20231117	174900	370804890	17030	17030	17030	17030	0
135	20231117	174800	370804890	17030	17030	17030	17030	0
136	20231117	174700	370804890	17030	17030	17030	17030	0
137	20231117	174600	370804890	17030	17030	17030	17030	0
138	20231117	174500	370804890	17030	17030	17030	17030	0
139	20231117	174400	370804890	17030	17030	17030	17030	0
140	20231117	174300	370804890	17030	17030	17030	17030	0
141	20231117	174200	370804890	17030	17030	17030	17030	0
142	20231117	174100	370804890	17030	17030	17030	17030	0
143	20231117	174000	370804890	17030	17030	17030	17030	0
144	20231117	173900	370804890	17030	17030	17030	17030	0
145	20231117	173800	370804890	17030	17030	17030	17030	0
146	20231117	173700	370804890	17030	17030	17030	17030	0
147	20231117	173600	370804890	17030	17030	17030	17030	0
148	20231117	173500	370804890	17030	17030	17030	17030	0
149	20231117	173400	370804890	17030	17030	17030	17030	0
150	20231117	173300	370804890	17030	17030	17030	17030	0
151	20231117	173200	370804890	17030	17030	17030	17030	0
152	20231117	173100	370804890	17030	17030	17030	17030	793
153	20231117	173000	370804890	17030	17030	17030	17030	0
154	20231117	172900	370804890	17030	17030	17030	17030	0
155	20231117	172800	370804890	17030	17030	17030	17030	0
156	20231117	172700	370804890	17030	17030	17030	17030	0
157	20231117	172600	370804890	17030	17030	17030	17030	0
158	20231117	172500	370804890	17030	17030	17030	17030	0
159	20231117	172400	370804890	17030	17030	17030	17030	0
160	20231117	172300	370804890	17030	17030	17030	17030	0
161	20231117	172200	370804890	17030	17030	17030	17030	0
162	20231117	172100	370804890	17030	17030	17030	17030	0
163	20231117	172000	370804890	17030	17030	17030	17030	0
164	20231117	171900	370804890	17030	17030	17030	17030	0
165	20231117	171800	370804890	17030	17030	17030	17030	0
166	20231117	171700	370804890	17030	17030	17030	17030	0
167	20231117	171600	370804890	17030	17030	17030	17030	0
168	20231117	171500	370804890	17030	17030	17030	17030	0
169	20231117	171400	370804890	17030	17030	17030	17030	0
170	20231117	171300	370804890	17030	17030	17030	17030	0
171	20231117	171200	370804890	17030	17030	17030	17030	0
172	20231117	171100	370804890	17030	17030	17030	17030	0
173	20231117	171000	370804890	17030	17030	17030	17030	0
174	20231117	170900	370804890	17030	17030	17030	17030	0
175	20231117	170800	370804890	17030	17030	17030	17030	0
176	20231117	170700	370804890	17030	17030	17030	17030	0
177	20231117	170600	370804890	17030	17030	17030	17030	0
178	20231117	170500	370804890	17030	17030	17030	17030	0
179	20231117	170400	370804890	17030	17030	17030	17030	0
180	20231117	170300	370804890	17030	17030	17030	17030	0
181	20231117	170200	370804890	17030	17030	17030	17030	0
182	20231117	170100	370804890	17030	17030	17030	17030	793
183	20231117	170000	370804890	17030	17030	17030	17030	0
184	20231117	165900	370804890	17030	17030	17030	17030	0
185	20231117	165800	370804890	17030	17030	17030	17030	0
186	20231117	165700	370804890	17030	17030	17030	17030	0
187	20231117	165600	370804890	17030	17030	17030	17030	0
188	20231117	165500	370804890	17030	17030	17030	17030	0
189	20231117	165400	370804890	17030	17030	17030	17030	0
190	20231117	165300	370804890	17030	17030	17030	17030	0
191	20231117	165200	370804890	17030	17030	17030	17030	0
192	20231117	165100	370804890	17030	17030	17030	17030	0
193	20231117	165000	370804890	17030	17030	17030	17030	0
194	20231117	164900	370804890	17030	17030	17030	17030	0
195	20231117	164800	370804890	17030	17030	17030	17030	0
196	20231117	164700	370804890	17030	17030	17030	17030	0
197	20231117	164600	370804890	17030	17030	17030	17030	0
198	20231117	164500	370804890	17030	17030	17030	17030	0
199	20231117	164400	370804890	17030	17030	17030	17030	0
200	20231117	164300	370804890	17030	17030	17030	17030	0
201	20231117	164200	370804890	17030	17030	17030	17030	0
202	20231117	164100	370804890	17030	17030	17030	17030	0
203	20231117	164000	370804890	17030	17030	17030	17030	0
204	20231117	163900	370804890	17030	17030	17030	17030	0
205	20231117	163800	370804890	17030	17030	17030	17030	0
206	20231117	163700	370804890	17030	17030	17030	17030	0
207	20231117	163600	370804890	17030	17030	17030	17030	0
208	20231117	163500	370804890	17030	17030	17030	17030	0
209	20231117	163400	370804890	17030	17030	17030	17030	0
210	20231117	163300	370804890	17030	17030	17030	17030	0
211	20231117	163200	370804890	17030	17030	17030	17030	0
212	20231117	163100	370804890	17030	17030	17030	17030	793
213	20231117	163000	370804890	17030	17030	17030	17030	0
214	20231117	162900	370804890	17030	17030	17030	17030	0
215	20231117	162800	370804890	17030	17030	17030	17030	0
216	20231117	162700	370804890	17030	17030	17030	17030	0
217	20231117	162600	370804890	17030	17030	17030	17030	0
218	20231117	162500	370804890	17030	17030	17030	17030	0
219	20231117	162400	370804890	17030	17030	17030	17030	0
220	20231117	162300	370804890	17030	17030	17030	17030	0
221	20231117	162200	370804890	17030	17030	17030	17030	0
222	20231117	162100	370804890	17030	17030	17030	17030	0
223	20231117	162000	370804890	17030	17030	17030	17030	0
224	20231117	161900	370804890	17030	17030	17030	17030	0
225	20231117	161800	370804890	17030	17030	17030	17030	0
226	20231117	161700	370804890	17030	17030	17030	17030	0
227	20231117	161600	370804890	17030	17030	17030	17030	0
228	20231117	161500	370804890	17030	17030	17030	17030	0
229	20231117	161400	370804890	17030	17030	17030	17030	0
230	20231117	161300	370804890	17030	17030	17030	17030	0
231	20231117	161200	370804890	17030	17030	17030	17030	0
232	20231117	161100	370804890	17030	17030	17030	17030	0
233	20231117	161000	370804890	17030	17030	17030	17030	0
234	20231117	160900	370804890	17030	17030	17030	17030	0
235	20231117	160800	370804890	17030	17030	17030	17030	0
236	20231117	160700	370804890	17030	17030	17030	17030	0
237	20231117	160600	370804890	17030	17030	17030	17030	0
238	20231117	160500	370804890	17030	17030	17030	17030	0
239	20231117	160400	370804890	17030	17030	17030	17030	0
240	20231117	160300	370804890	17030	17030	17030	17030	0
241	20231117	160200	370804890	17030	17030	17030	17030	0
242	20231117	160100	370804890	17030	17030	17030	17030	793
243	20231117	160000	370804890	17030	17030	17030	17030	0
244	20231117	155900	370804890	17030	17030	17030	17030	0
245	20231117	155800	370804890	17030	17030	17030	17030	0
246	20231117	155700	370804890	17030	17030	17030	17030	0
247	20231117	155600	370804890	17030	17030	17030	17030	0
248	20231117	155500	370804890	17030	17030	17030	17030	0
249	20231117	155400	370804890	17030	17030	17030	17030	0
250	20231117	155300	370804890	17030	17030	17030	17030	0
251	20231117	155200	370804890	17030	17030	17030	17030	0
252	20231117	155100	370804890	17030	17030	17030	17030	0
253	20231117	155000	370804890	17030	17030	17030	17030	0
254	20231117	154900	370804890	17030	17030	17030	17030	0
255	20231117	154800	370804890	17030	17030	17030	17030	0
256	20231117	154700	370804890	17030	17030	17030	17030	0
257	20231117	154600	370804890	17030	17030	17030	17030	0
258	20231117	154500	370804890	17030	17030	17030	17030	0
259	20231117	154400	370804890	17030	17030	17030	17030	0
260	20231117	154300	370804890	17030	17030	17030	17030	0
261	20231117	154200	370804890	17030	17030	17030	17030	0
262	20231117	154100	370804890	17030	17030	17030	17030	0
263	20231117	154000	370804890	17030	17030	17030	17030	0
264	20231117	153900	370804890	17030	17030	17030	17030	0
265	20231117	153800	370804890	17030	17030	17030	17030	0
266	20231117	153700	370804890	17030	17030	17030	17030	0
267	20231117	153600	370804890	17030	17030	17030	17030	0
268	20231117	153500	370804890	17030	17030	17030	17030	0
269	20231117	153400	370804890	17030	17030	17030	17030	0
270	20231117	153300	370804890	17030	17030	17030	17030	0
271	20231117	153200	370804890	17030	17030	17030	17030	0
272	20231117	153100	370804890	17030	17030	17030	17030	793
273	20231117	153000	370804890	17030	17030	17030	17030	793
274	20231117	152900	357300100	17020	17020	17020	17020	0
275	20231117	152800	357300100	17020	17020	17020	17020	0
276	20231117	152700	357300100	17020	17020	17020	17020	0
277	20231117	152600	357300100	17020	17020	17020	17020	0
278	20231117	152500	357300100	17020	17020	17020	17020	0
279	20231117	152400	357300100	17020	17020	17020	17020	0
280	20231117	152300	357300100	17020	17020	17020	17020	0
281	20231117	152200	357300100	17020	17020	17020	17020	0
282	20231117	152100	357300100	17020	17020	17020	17020	0
283	20231117	152000	357300100	17020	17020	17020	17020	0
284	20231117	151900	357300100	17020	16940	17020	16930	229
285	20231117	151800	353409730	16940	16930	16940	16930	22
286	20231117	151700	353037210	16930	16930	16930	16930	89
287	20231117	151600	351530440	16930	16930	16930	16930	56
288	20231117	151500	350582360	16930	16930	16980	16930	53
289	20231117	151400	349684740	16930	16940	16940	16930	61
290	20231117	151300	348651770	16940	16940	16950	16940	57
291	20231117	151200	347685860	16940	16930	16940	16930	92
292	20231117	151100	346127710	16930	16920	16930	16920	54
293	20231117	151000	345213920	16920	16930	16930	16920	40
294	20231117	150900	344536920	16930	16930	16930	16930	67
295	20231117	150800	343402610	16920	16920	16920	16920	36
296	20231117	150700	342793490	16920	16920	16920	16920	106
297	20231117	150600	340999970	16920	16920	16930	16920	70
298	20231117	150500	339815310	16920	16930	16960	16920	84
299	20231117	150400	338392180	16930	16920	16930	16920	158
300	20231117	150300	335718650	16920	16920	16920	16920	52
301	20231117	150200	334838810	16920	16920	16920	16920	55
302	20231117	150100	333908210	16920	16920	16920	16920	47
303	20231117	150000	333112970	16920	16920	16920	16920	109
304	20231117	145900	331268690	16920	16920	16930	16920	114
305	20231117	145800	329339210	16920	16920	16920	16920	84
306	20231117	145700	327917930	16920	16920	16920	16920	25
307	20231117	145600	327494930	16920	16920	16920	16920	82
308	20231117	145500	326107490	16920	16920	16920	16920	39
309	20231117	145400	325447610	16920	16920	16920	16920	63
310	20231117	145300	324381650	16920	16920	16920	16920	35
311	20231117	145200	323789450	16920	16920	16920	16920	85
312	20231117	145100	322351250	16920	16930	16930	16920	75
313	20231117	145000	321082050	16920	16920	16940	16920	45
314	20231117	144900	320320550	16930	16920	16930	16910	65
315	20231117	144800	319220700	16920	16920	16930	16920	57
316	20231117	144700	318256090	16920	16920	16920	16910	122
317	20231117	144600	316191950	16920	16920	16920	16920	63
318	20231117	144500	315125990	16920	16920	16920	16920	71
319	20231117	144400	313924670	16920	16920	16920	16920	90
320	20231117	144300	312401870	16920	16920	16920	16920	41
321	20231117	144200	311708150	16920	16920	16920	16920	50
322	20231117	144100	310862150	16920	16930	16930	16920	70
323	20231117	144000	309677570	16930	16930	16930	16930	121
324	20231117	143900	307629040	16930	16920	16930	16920	54
325	20231117	143800	306715220	16920	16920	16920	16920	110
326	20231117	143700	304854020	16920	16920	16930	16920	46
327	20231117	143600	304075690	16920	16930	16930	16920	148
328	20231117	143500	301570240	16930	16920	16930	16920	56
329	20231117	143400	300622340	16920	16930	16930	16920	77
330	20231117	143300	299318930	16930	16930	16930	16930	42
331	20231117	143200	298607870	16930	16920	16930	16920	85
332	20231117	143100	297169190	16920	16920	16920	16920	63
333	20231117	143000	296103230	16920	16920	16920	16920	81
334	20231117	142900	294732710	16920	16920	16920	16920	279
335	20231117	142800	290012030	16920	16920	16940	16920	131
336	20231117	142700	287795230	16920	16920	16920	16920	64
337	20231117	142600	286712350	16920	16920	16920	16920	44
338	20231117	142500	285967870	16920	16930	16930	16920	379
339	20231117	142400	279551980	16930	16930	16940	16930	80
340	20231117	142300	278197350	16940	16920	16940	16920	63
341	20231117	142200	277131050	16920	16930	16940	16920	709
342	20231117	142100	265127930	16930	16930	16930	16930	52
343	20231117	142000	264247570	16930	16930	16930	16930	69
344	20231117	141900	263079400	16940	16930	16940	16930	72
345	20231117	141800	261860420	16930	16930	16930	16930	70
346	20231117	141700	260675320	16930	16930	16930	16930	60
347	20231117	141600	259659520	16930	16950	16950	16930	81
348	20231117	141500	258287980	16940	16930	16940	16930	29
349	20231117	141400	257796880	16940	16930	16940	16930	70
350	20231117	141300	256611480	16940	16930	16940	16930	42
351	20231117	141200	255900280	16930	16940	16940	16930	233
352	20231117	141100	251955290	16930	16930	16930	16930	163
353	20231117	141000	249195700	16940	16940	16950	16940	375
354	20231117	140900	242843100	16940	16940	16940	16940	48
355	20231117	140800	242029980	16940	16940	16940	16940	42
356	20231117	140700	241318500	16940	16940	16940	16940	42
357	20231117	140600	240607020	16940	16940	16940	16940	77
358	20231117	140500	239302640	16960	16950	16960	16940	132
359	20231117	140400	237066370	16950	16940	16960	16940	49
360	20231117	140300	236235920	16940	16940	16940	16940	48
361	20231117	140200	235422800	16940	16940	16960	16940	81
362	20231117	140100	234050020	16940	16950	16950	16940	57
363	20231117	140000	233084300	16950	16940	16950	16940	45
364	20231117	135900	232321590	16940	16940	16940	16940	53
365	20231117	135800	231423770	16940	16940	16940	16940	72
366	20231117	135700	230204090	16940	16940	16940	16940	58
367	20231117	135600	229221570	16950	16940	16950	16940	100
368	20231117	135500	227527060	16940	16940	16940	16940	50
369	20231117	135400	226680060	16940	16940	16940	16940	32
370	20231117	135300	226137980	16940	16950	16950	16940	78
371	20231117	135200	224816520	16950	16940	16950	16940	39
372	20231117	135100	224155650	16940	16950	16950	16940	81
373	20231117	135000	222783190	16950	16940	16950	16940	36
374	20231117	134900	222173280	16940	16940	16980	16940	119
375	20231117	134800	220157350	16940	16940	16960	16940	42
376	20231117	134700	219445590	16940	16940	16940	16940	60
377	20231117	134600	218429190	16940	16940	16970	16940	114
378	20231117	134500	216497460	16940	16940	16940	16940	31
379	20231117	134400	215972320	16940	16940	16940	16940	53
380	20231117	134300	215074500	16950	16950	16950	16940	93
381	20231117	134200	213498730	16950	16950	16950	16940	66
382	20231117	134100	212380190	16950	16940	16950	16940	42
383	20231117	134000	211668620	16940	16950	16960	16940	71
384	20231117	133900	210465820	16940	16940	16950	16940	48
385	20231117	133800	209652680	16940	16940	16940	16940	62
386	20231117	133700	208602400	16950	16940	16950	16940	38
387	20231117	133600	207958470	16950	16940	16950	16940	112
388	20231117	133500	206061130	16940	16950	16950	16940	59
389	20231117	133400	205061400	16950	16950	16970	16950	56
390	20231117	133300	204111660	16950	16950	16950	16950	50
391	20231117	133200	203264160	16950	16970	16970	16940	96
392	20231117	133100	201636560	16940	16940	16940	16940	68
393	20231117	133000	200484640	16940	16940	16940	16940	41
394	20231117	132900	199790100	16940	16950	16950	16940	87
395	20231117	132800	198316060	16940	16930	16990	16930	37
396	20231117	132700	197689430	16940	16930	16940	16930	67
397	20231117	132600	196555110	16940	16940	16940	16940	56
398	20231117	132500	195606470	16940	16930	16940	16930	57
399	20231117	132400	194641320	16930	16930	16940	16930	54
400	20231117	132300	193726810	16930	16940	16940	16930	55
401	20231117	132200	192795650	16930	16940	16940	16930	95
402	20231117	132100	191186950	16940	16940	16940	16940	148
403	20231117	132000	188679830	16940	16950	16950	16940	67
404	20231117	131900	187544760	16940	16940	17000	16940	239
405	20231117	131800	183488060	16940	16950	16950	16940	86
406	20231117	131700	182030960	16940	16940	16940	16930	61
407	20231117	131600	180997710	16950	16950	16950	16950	81
408	20231117	131500	179624760	16950	16940	16950	16930	77
409	20231117	131400	178320280	16940	16940	16940	16940	80
410	20231117	131300	176965080	16940	16940	16940	16940	71
411	20231117	131200	175762340	16940	16950	16950	16940	28
412	20231117	131100	175287900	16970	16940	16970	16940	73
413	20231117	131000	174051250	16980	16940	16980	16930	343
414	20231117	130900	168237750	16940	16970	16970	16940	451
415	20231117	130800	160587460	16970	17000	17000	16970	1265
416	20231117	130700	139086890	17000	17000	17010	17000	68
417	20231117	130600	137930630	17000	17010	17010	17000	434
418	20231117	130500	130548830	17010	17020	17020	17010	51
419	20231117	130400	129680990	17030	17040	17040	17030	29
420	20231117	130300	129186980	17050	17050	17050	17050	8
421	20231117	130200	129050580	17040	17040	17040	17040	0
422	20231117	130100	129050580	17040	17040	17040	17040	0
423	20231117	130000	129050580	17040	17040	17040	17040	0
424	20231117	125900	129050580	17040	17040	17040	17040	0
425	20231117	125800	129050580	17040	17040	17040	17040	0
426	20231117	125700	129050580	17040	17040	17040	17040	2
427	20231117	125600	129016500	17040	17040	17040	17040	0
428	20231117	125500	129016500	17040	17040	17040	17040	0
429	20231117	125400	129016500	17040	17040	17040	17040	2
430	20231117	125300	128982420	17040	17040	17040	17040	7
431	20231117	125200	128863140	17040	17040	17040	17040	0
432	20231117	125100	128863140	17040	17040	17040	17040	0
433	20231117	125000	128863140	17040	17040	17040	17040	0
434	20231117	124900	128863140	17040	17040	17040	17040	10
435	20231117	124800	128692740	17070	17070	17070	17070	0
436	20231117	124700	128692740	17070	17070	17070	17070	0
437	20231117	124600	128692740	17070	17070	17070	17070	0
438	20231117	124500	128692740	17070	17070	17070	17070	1
439	20231117	124400	128675670	17070	17070	17070	17070	1
440	20231117	124300	128658600	17050	17050	17050	17050	0
441	20231117	124200	128658600	17050	17050	17050	17050	0
442	20231117	124100	128658600	17050	17050	17050	17050	0
443	20231117	124000	128658600	17050	17050	17050	17050	51
444	20231117	123900	127789050	17040	17040	17040	17040	0
445	20231117	123800	127789050	17040	17040	17040	17040	0
446	20231117	123700	127789050	17040	17040	17040	17040	0
447	20231117	123600	127789050	17040	17040	17040	17040	0
448	20231117	123500	127789050	17040	17040	17040	17040	0
449	20231117	123400	127789050	17040	17040	17040	17040	0
450	20231117	123300	127789050	17040	17040	17040	17040	0
451	20231117	123200	127789050	17040	17040	17040	17040	0
452	20231117	123100	127789050	17040	17040	17040	17040	1
453	20231117	123000	127772010	17040	17030	17040	17030	5
454	20231117	122900	127686850	17030	17020	17030	17010	37
455	20231117	122800	127057450	17030	17050	17050	17030	22
456	20231117	122700	126682380	17060	17060	17060	17060	0
457	20231117	122600	126682380	17060	17060	17060	17060	0
458	20231117	122500	126682380	17060	17060	17060	17060	0
459	20231117	122400	126682380	17060	17060	17060	17060	0
460	20231117	122300	126682380	17060	17060	17060	17060	0
461	20231117	122200	126682380	17060	17060	17060	17060	4
462	20231117	122100	126614140	17070	17070	17070	17070	0
463	20231117	122000	126614140	17070	17070	17070	17070	0
464	20231117	121900	126614140	17070	17070	17070	17070	0
465	20231117	121800	126614140	17070	17070	17070	17070	0
466	20231117	121700	126614140	17070	17070	17070	17070	1
467	20231117	121600	126597070	17020	17020	17020	17020	0
468	20231117	121500	126597070	17020	17020	17020	17020	0
469	20231117	121400	126597070	17020	17020	17020	17020	0
470	20231117	121300	126597070	17020	17020	17020	17020	1
471	20231117	121200	126580050	17080	17080	17080	17080	0
472	20231117	121100	126580050	17080	17080	17080	17080	0
473	20231117	121000	126580050	17080	17080	17080	17080	0
474	20231117	120900	126580050	17080	17080	17080	17080	2
475	20231117	120800	126545890	17020	17020	17020	17020	0
476	20231117	120700	126545890	17020	17020	17020	17020	0
477	20231117	120600	126545890	17020	17020	17020	17020	0
478	20231117	120500	126545890	17020	17020	17020	17020	0
479	20231117	120400	126545890	17020	17020	17020	17020	57
480	20231117	120300	125575750	17020	17050	17050	17020	142
481	20231117	120200	123156630	17070	17070	17070	17070	0
482	20231117	120100	123156630	17070	17070	17070	17070	0
483	20231117	120000	123156630	17070	17070	17070	17070	0
484	20231117	115900	123156630	17070	17070	17070	17070	0
485	20231117	115800	123156630	17070	17070	17070	17070	0
486	20231117	115700	123156630	17070	17060	17070	17060	5
487	20231117	115600	123071310	17040	17050	17050	17040	108
488	20231117	115500	121229970	17050	17080	17080	17050	106
489	20231117	115400	119422640	17080	17040	17080	17040	75
490	20231117	115300	118144600	17040	17040	17040	17040	0
491	20231117	115200	118144600	17040	17040	17040	17040	0
492	20231117	115100	118144600	17040	17040	17040	17040	0
493	20231117	115000	118144600	17040	17040	17040	17040	0
494	20231117	114900	118144600	17040	17040	17040	17040	0
495	20231117	114800	118144600	17040	17040	17040	17040	0
496	20231117	114700	118144600	17040	17040	17040	17040	0
497	20231117	114600	118144600	17040	17040	17040	17040	0
498	20231117	114500	118144600	17040	17040	17040	17040	0
499	20231117	114400	118144600	17040	17040	17040	17040	0
500	20231117	114300	118144600	17040	17040	17040	17040	0
501	20231117	114200	118144600	17040	17040	17040	17040	0
502	20231117	114100	118144600	17040	17040	17040	17040	0
503	20231117	114000	118144600	17040	17040	17040	17040	7
504	20231117	113900	118025320	17040	17040	17040	17040	4
505	20231117	113800	117957160	17030	17030	17030	17030	0
506	20231117	113700	117957160	17030	17030	17030	17030	4
507	20231117	113600	117889040	17020	17020	17020	17020	0
508	20231117	113500	117889040	17020	17020	17020	17020	0
509	20231117	113400	117889040	17020	17020	17020	17020	0
510	20231117	113300	117889040	17020	17020	17020	17020	0
511	20231117	113200	117889040	17020	17030	17030	17020	129
512	20231117	113100	115692250	17030	17030	17030	17030	0
513	20231117	113000	115692250	17030	17030	17030	17030	0
514	20231117	112900	115692250	17030	17030	17030	17030	0
515	20231117	112800	115692250	17030	17030	17030	17030	0
516	20231117	112700	115692250	17030	17030	17030	17030	0
517	20231117	112600	115692250	17030	17030	17030	17030	4
518	20231117	112500	115624130	17040	17040	17040	17040	0
519	20231117	112400	115624130	17040	17050	17050	17040	66
520	20231117	112300	114498890	17050	17050	17050	17050	0
521	20231117	112200	114498890	17050	17050	17050	17050	22
522	20231117	112100	114123790	17040	17040	17040	17040	0
523	20231117	112000	114123790	17040	17040	17040	17040	0
524	20231117	111900	114123790	17040	17040	17040	17040	12
525	20231117	111800	113919310	17050	17060	17060	17050	104
526	20231117	111700	112145110	17010	17010	17010	17010	0
527	20231117	111600	112145110	17010	17010	17010	17010	0
528	20231117	111500	112145110	17010	17010	17010	17010	0
529	20231117	111400	112145110	17010	17010	17010	17010	0
530	20231117	111300	112145110	17010	17010	17010	17010	0
531	20231117	111200	112145110	17010	17010	17010	17010	0
532	20231117	111100	112145110	17010	17010	17010	17010	0
533	20231117	111000	112145110	17010	17010	17010	17010	0
534	20231117	110900	112145110	17010	17010	17010	17010	0
535	20231117	110800	112145110	17010	17010	17010	17010	0
536	20231117	110700	112145110	17010	17010	17010	17010	0
537	20231117	110600	112145110	17010	17010	17010	17010	0
538	20231117	110500	112145110	17010	17010	17010	17010	0
539	20231117	110400	112145110	17010	17040	17050	17010	618
540	20231117	110300	101609500	17010	17010	17010	17010	0
541	20231117	110200	101609500	17010	17010	17010	17010	0
542	20231117	110100	101609500	17010	17040	17040	17010	105
543	20231117	110000	99820450	17040	17040	17040	17040	1
544	20231117	105900	99803410	17040	17040	17040	17040	0
545	20231117	105800	99803410	17040	17040	17040	17040	0
546	20231117	105700	99803410	17040	17040	17040	17040	0
547	20231117	105600	99803410	17040	17040	17040	17040	0
548	20231117	105500	99803410	17040	17040	17040	17040	0
549	20231117	105400	99803410	17040	17040	17040	17040	0
550	20231117	105300	99803410	17040	17020	17040	17020	16
551	20231117	105200	99531070	17010	17010	17010	17010	20
552	20231117	105100	99190870	17010	17010	17010	17010	0
553	20231117	105000	99190870	17010	17010	17010	17010	4
554	20231117	104900	99122830	17000	17020	17020	17000	896
555	20231117	104800	83882290	17020	17020	17020	17020	1
556	20231117	104700	83865270	17020	17020	17020	17020	3
557	20231117	104600	83814210	17010	17010	17010	17010	0
558	20231117	104500	83814210	17010	17010	17010	17010	0
559	20231117	104400	83814210	17010	17020	17020	17010	250
560	20231117	104300	79560620	17020	17020	17020	17020	21
561	20231117	104200	79203200	17010	17010	17010	17010	0
562	20231117	104100	79203200	17010	17010	17010	17010	0
563	20231117	104000	79203200	17010	17030	17030	17010	230
564	20231117	103900	75288680	17030	17030	17030	17030	0
565	20231117	103800	75288680	17030	17030	17030	17030	0
566	20231117	103700	75288680	17030	17030	17030	17030	41
567	20231117	103600	74590450	17030	17030	17030	17030	0
568	20231117	103500	74590450	17030	17030	17030	17030	0
569	20231117	103400	74590450	17030	17030	17030	17030	0
570	20231117	103300	74590450	17030	17040	17040	17030	4
571	20231117	103200	74522310	17040	17040	17040	17040	0
572	20231117	103100	74522310	17040	17040	17040	17040	0
573	20231117	103000	74522310	17040	17040	17040	17040	11
574	20231117	102900	74334870	17020	17020	17020	17020	0
575	20231117	102800	74334870	17020	17020	17020	17020	4
576	20231117	102700	74266790	17020	17020	17020	17020	0
577	20231117	102600	74266790	17020	17020	17020	17020	0
578	20231117	102500	74266790	17020	17020	17020	17020	0
579	20231117	102400	74266790	17020	17020	17020	17020	2
580	20231117	102300	74232750	17010	17010	17010	17010	3
581	20231117	102200	74181720	17010	17020	17020	17010	231
582	20231117	102100	70251400	17020	17050	17050	17020	315
583	20231117	102000	64881100	17020	17020	17020	17020	0
584	20231117	101900	64881100	17020	17020	17020	17020	0
585	20231117	101800	64881100	17020	17020	17020	17020	4
586	20231117	101700	64813020	17020	17020	17020	17020	0
587	20231117	101600	64813020	17020	17020	17020	17020	0
588	20231117	101500	64813020	17020	17020	17020	17020	4
589	20231117	101400	64744940	17020	17020	17020	17020	55
590	20231117	101300	63808840	17010	17010	17010	17010	0
591	20231117	101200	63808840	17010	17010	17010	17010	0
592	20231117	101100	63808840	17010	17010	17010	17010	0
593	20231117	101000	63808840	17010	17010	17010	17010	0
594	20231117	100900	63808840	17010	17010	17010	17010	0
595	20231117	100800	63808840	17010	17010	17010	17010	197
596	20231117	100700	60457870	17020	17020	17020	17020	55
597	20231117	100600	59521770	17020	17020	17020	17020	0
598	20231117	100500	59521770	17020	17020	17020	17020	113
599	20231117	100400	57598510	17020	17030	17030	17020	204
600	20231117	100300	54124480	17040	17040	17040	17040	0
601	20231117	100200	54124480	17040	17040	17040	17040	4
602	20231117	100100	54056320	17060	17060	17060	17060	0
603	20231117	100000	54056320	17060	17030	17060	17030	53
604	20231117	095900	53153640	17030	17030	17030	17030	0
605	20231117	095800	53153640	17030	17030	17030	17030	0
606	20231117	095700	53153640	17030	17030	17030	17030	0
607	20231117	095600	53153640	17030	17030	17030	17030	7
608	20231117	095500	53034430	17030	17030	17030	17030	0
609	20231117	095400	53034430	17030	17030	17030	17030	59
610	20231117	095300	52029660	17020	17020	17020	17020	0
611	20231117	095200	52029660	17020	17020	17020	17020	0
612	20231117	095100	52029660	17020	17020	17020	17020	0
613	20231117	095000	52029660	17020	17020	17020	17020	0
614	20231117	094900	52029660	17020	17020	17020	17020	1
615	20231117	094800	52012640	17020	17020	17020	17020	0
616	20231117	094700	52012640	17020	17020	17020	17020	66
617	20231117	094600	50889320	17030	17030	17030	17030	22
618	20231117	094500	50514660	17020	17020	17020	17020	117
619	20231117	094400	48523320	17030	17030	17030	17030	1
620	20231117	094300	48506290	17030	17030	17030	17030	0
621	20231117	094200	48506290	17030	17030	17030	17030	0
622	20231117	094100	48506290	17030	17030	17030	17030	13
623	20231117	094000	48284900	17020	17020	17020	17020	0
624	20231117	093900	48284900	17020	17030	17030	17020	5
625	20231117	093800	48199780	17010	17010	17010	17010	0
626	20231117	093700	48199780	17010	17010	17010	17010	0
627	20231117	093600	48199780	17010	17030	17030	17010	568
628	20231117	093500	38532270	17080	17080	17080	17020	490
629	20231117	093400	30186130	17080	17080	17080	17080	2
630	20231117	093300	30151970	17080	17080	17080	17080	1
631	20231117	093200	30134890	17080	17080	17080	17080	3
632	20231117	093100	30083650	17080	17080	17080	17080	0
633	20231117	093000	30083650	17080	17080	17080	17080	11
634	20231117	092900	29895770	17080	17080	17080	17080	0
635	20231117	092800	29895770	17080	17080	17080	17080	1
636	20231117	092700	29878690	17040	17040	17040	17040	0
637	20231117	092600	29878690	17040	17040	17040	17040	210
638	20231117	092500	26300290	17040	17040	17040	17040	0
639	20231117	092400	26300290	17040	17040	17040	17040	0
640	20231117	092300	26300290	17040	17040	17040	17040	0
641	20231117	092200	26300290	17040	17040	17040	17040	5
642	20231117	092100	26215090	17030	17030	17030	17030	0
643	20231117	092000	26215090	17030	17030	17030	17030	1
644	20231117	091900	26198060	17030	17040	17040	17030	201
645	20231117	091800	22774870	17040	17040	17040	17040	2
646	20231117	091700	22740790	17050	17050	17050	17050	0
647	20231117	091600	22740790	17050	17050	17050	17050	1
648	20231117	091500	22723740	17010	17010	17010	17010	10
649	20231117	091400	22553640	17050	17050	17050	17050	189
650	20231117	091300	19331190	17050	17050	17050	17010	220
651	20231117	091200	15580550	17000	17000	17000	17000	0
652	20231117	091100	15580550	17000	17010	17010	17000	179
653	20231117	091000	12536590	17010	17010	17010	17010	0
654	20231117	090900	12536590	17010	17030	17030	17010	492
655	20231117	090800	4159650	17030	17030	17030	17030	0
656	20231117	090700	4159650	17030	17030	17030	17030	62
657	20231117	090600	3103790	17030	17030	17030	17030	0
658	20231117	090500	3103790	17030	17030	17030	17030	0
659	20231117	090400	3103790	17030	17030	17030	17030	2
660	20231117	090300	3069730	17040	17040	17040	17040	0
661	20231117	090200	3069730	17040	17080	17080	17040	107
662	20231117	090100	1246410	17060	17060	17060	17060	0
663	20231117	090000	1246410	17060	17080	17080	17060	73