KissMeData/382900/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211600	485824530	19170	19170	19170	19170	167
3	20231107	211500	485824530	19170	19170	19170	19170	0
4	20231107	211400	485824530	19170	19170	19170	19170	0
5	20231107	211300	485824530	19170	19170	19170	19170	0
6	20231107	211200	485824530	19170	19170	19170	19170	0
7	20231107	211100	485824530	19170	19170	19170	19170	0
8	20231107	211000	485824530	19170	19170	19170	19170	0
9	20231107	210900	485824530	19170	19170	19170	19170	0
10	20231107	210800	485824530	19170	19170	19170	19170	0
11	20231107	210700	485824530	19170	19170	19170	19170	0
12	20231107	210600	485824530	19170	19170	19170	19170	0
13	20231107	210500	485824530	19170	19170	19170	19170	0
14	20231107	210400	485824530	19170	19170	19170	19170	0
15	20231107	210300	485824530	19170	19170	19170	19170	0
16	20231107	210200	485824530	19170	19170	19170	19170	0
17	20231107	210100	485824530	19170	19170	19170	19170	0
18	20231107	210000	485824530	19170	19170	19170	19170	0
19	20231107	205900	485824530	19170	19170	19170	19170	0
20	20231107	205800	485824530	19170	19170	19170	19170	0
21	20231107	205700	485824530	19170	19170	19170	19170	0
22	20231107	205600	485824530	19170	19170	19170	19170	0
23	20231107	205500	485824530	19170	19170	19170	19170	0
24	20231107	205400	485824530	19170	19170	19170	19170	0
25	20231107	205300	485824530	19170	19170	19170	19170	0
26	20231107	205200	485824530	19170	19170	19170	19170	0
27	20231107	205100	485824530	19170	19170	19170	19170	0
28	20231107	205000	485824530	19170	19170	19170	19170	0
29	20231107	204900	485824530	19170	19170	19170	19170	0
30	20231107	204800	485824530	19170	19170	19170	19170	0
31	20231107	204700	485824530	19170	19170	19170	19170	0
32	20231107	204600	485824530	19170	19170	19170	19170	167
33	20231107	204500	485824530	19170	19170	19170	19170	0
34	20231107	204400	485824530	19170	19170	19170	19170	0
35	20231107	204300	485824530	19170	19170	19170	19170	0
36	20231107	204200	485824530	19170	19170	19170	19170	0
37	20231107	204100	485824530	19170	19170	19170	19170	0
38	20231107	204000	485824530	19170	19170	19170	19170	0
39	20231107	203900	485824530	19170	19170	19170	19170	0
40	20231107	203800	485824530	19170	19170	19170	19170	0
41	20231107	203700	485824530	19170	19170	19170	19170	0
42	20231107	203600	485824530	19170	19170	19170	19170	0
43	20231107	203500	485824530	19170	19170	19170	19170	0
44	20231107	203400	485824530	19170	19170	19170	19170	0
45	20231107	203300	485824530	19170	19170	19170	19170	0
46	20231107	203200	485824530	19170	19170	19170	19170	0
47	20231107	203100	485824530	19170	19170	19170	19170	0
48	20231107	203000	485824530	19170	19170	19170	19170	0
49	20231107	202900	485824530	19170	19170	19170	19170	0
50	20231107	202800	485824530	19170	19170	19170	19170	0
51	20231107	202700	485824530	19170	19170	19170	19170	0
52	20231107	202600	485824530	19170	19170	19170	19170	0
53	20231107	202500	485824530	19170	19170	19170	19170	0
54	20231107	202400	485824530	19170	19170	19170	19170	0
55	20231107	202300	485824530	19170	19170	19170	19170	0
56	20231107	202200	485824530	19170	19170	19170	19170	0
57	20231107	202100	485824530	19170	19170	19170	19170	0
58	20231107	202000	485824530	19170	19170	19170	19170	0
59	20231107	201900	485824530	19170	19170	19170	19170	0
60	20231107	201800	485824530	19170	19170	19170	19170	0
61	20231107	201700	485824530	19170	19170	19170	19170	0
62	20231107	201600	485824530	19170	19170	19170	19170	167
63	20231107	201500	485824530	19170	19170	19170	19170	0
64	20231107	201400	485824530	19170	19170	19170	19170	0
65	20231107	201300	485824530	19170	19170	19170	19170	0
66	20231107	201200	485824530	19170	19170	19170	19170	0
67	20231107	201100	485824530	19170	19170	19170	19170	0
68	20231107	201000	485824530	19170	19170	19170	19170	0
69	20231107	200900	485824530	19170	19170	19170	19170	0
70	20231107	200800	485824530	19170	19170	19170	19170	0
71	20231107	200700	485824530	19170	19170	19170	19170	0
72	20231107	200600	485824530	19170	19170	19170	19170	0
73	20231107	200500	485824530	19170	19170	19170	19170	0
74	20231107	200400	485824530	19170	19170	19170	19170	0
75	20231107	200300	485824530	19170	19170	19170	19170	0
76	20231107	200200	485824530	19170	19170	19170	19170	0
77	20231107	200100	485824530	19170	19170	19170	19170	0
78	20231107	200000	485824530	19170	19170	19170	19170	0
79	20231107	195900	485824530	19170	19170	19170	19170	0
80	20231107	195800	485824530	19170	19170	19170	19170	0
81	20231107	195700	485824530	19170	19170	19170	19170	0
82	20231107	195600	485824530	19170	19170	19170	19170	0
83	20231107	195500	485824530	19170	19170	19170	19170	0
84	20231107	195400	485824530	19170	19170	19170	19170	0
85	20231107	195300	485824530	19170	19170	19170	19170	0
86	20231107	195200	485824530	19170	19170	19170	19170	0
87	20231107	195100	485824530	19170	19170	19170	19170	0
88	20231107	195000	485824530	19170	19170	19170	19170	0
89	20231107	194900	485824530	19170	19170	19170	19170	0
90	20231107	194800	485824530	19170	19170	19170	19170	0
91	20231107	194700	485824530	19170	19170	19170	19170	0
92	20231107	194600	485824530	19170	19170	19170	19170	167
93	20231107	194500	485824530	19170	19170	19170	19170	0
94	20231107	194400	485824530	19170	19170	19170	19170	0
95	20231107	194300	485824530	19170	19170	19170	19170	0
96	20231107	194200	485824530	19170	19170	19170	19170	0
97	20231107	194100	485824530	19170	19170	19170	19170	0
98	20231107	194000	485824530	19170	19170	19170	19170	0
99	20231107	193900	485824530	19170	19170	19170	19170	0
100	20231107	193800	485824530	19170	19170	19170	19170	0
101	20231107	193700	485824530	19170	19170	19170	19170	0
102	20231107	193600	485824530	19170	19170	19170	19170	0
103	20231107	193500	485824530	19170	19170	19170	19170	0
104	20231107	193400	485824530	19170	19170	19170	19170	0
105	20231107	193300	485824530	19170	19170	19170	19170	0
106	20231107	193200	485824530	19170	19170	19170	19170	0
107	20231107	193100	485824530	19170	19170	19170	19170	0
108	20231107	193000	485824530	19170	19170	19170	19170	0
109	20231107	192900	485824530	19170	19170	19170	19170	0
110	20231107	192800	485824530	19170	19170	19170	19170	0
111	20231107	192700	485824530	19170	19170	19170	19170	0
112	20231107	192600	485824530	19170	19170	19170	19170	0
113	20231107	192500	485824530	19170	19170	19170	19170	0
114	20231107	192400	485824530	19170	19170	19170	19170	0
115	20231107	192300	485824530	19170	19170	19170	19170	0
116	20231107	192200	485824530	19170	19170	19170	19170	0
117	20231107	192100	485824530	19170	19170	19170	19170	0
118	20231107	192000	485824530	19170	19170	19170	19170	0
119	20231107	191900	485824530	19170	19170	19170	19170	0
120	20231107	191800	485824530	19170	19170	19170	19170	0
121	20231107	191700	485824530	19170	19170	19170	19170	0
122	20231107	191600	485824530	19170	19170	19170	19170	167
123	20231107	191500	485824530	19170	19170	19170	19170	0
124	20231107	191400	485824530	19170	19170	19170	19170	0
125	20231107	191300	485824530	19170	19170	19170	19170	0
126	20231107	191200	485824530	19170	19170	19170	19170	0
127	20231107	191100	485824530	19170	19170	19170	19170	0
128	20231107	191000	485824530	19170	19170	19170	19170	0
129	20231107	190900	485824530	19170	19170	19170	19170	0
130	20231107	190800	485824530	19170	19170	19170	19170	0
131	20231107	190700	485824530	19170	19170	19170	19170	0
132	20231107	190600	485824530	19170	19170	19170	19170	0
133	20231107	190500	485824530	19170	19170	19170	19170	0
134	20231107	190400	485824530	19170	19170	19170	19170	0
135	20231107	190300	485824530	19170	19170	19170	19170	0
136	20231107	190200	485824530	19170	19170	19170	19170	0
137	20231107	190100	485824530	19170	19170	19170	19170	0
138	20231107	190000	485824530	19170	19170	19170	19170	0
139	20231107	185900	485824530	19170	19170	19170	19170	0
140	20231107	185800	485824530	19170	19170	19170	19170	0
141	20231107	185700	485824530	19170	19170	19170	19170	0
142	20231107	185600	485824530	19170	19170	19170	19170	0
143	20231107	185500	485824530	19170	19170	19170	19170	0
144	20231107	185400	485824530	19170	19170	19170	19170	0
145	20231107	185300	485824530	19170	19170	19170	19170	0
146	20231107	185200	485824530	19170	19170	19170	19170	0
147	20231107	185100	485824530	19170	19170	19170	19170	0
148	20231107	185000	485824530	19170	19170	19170	19170	0
149	20231107	184900	485824530	19170	19170	19170	19170	0
150	20231107	184800	485824530	19170	19170	19170	19170	0
151	20231107	184700	485824530	19170	19170	19170	19170	0
152	20231107	184600	485824530	19170	19170	19170	19170	167
153	20231107	184500	485824530	19170	19170	19170	19170	0
154	20231107	184400	485824530	19170	19170	19170	19170	0
155	20231107	184300	485824530	19170	19170	19170	19170	0
156	20231107	184200	485824530	19170	19170	19170	19170	0
157	20231107	184100	485824530	19170	19170	19170	19170	0
158	20231107	184000	485824530	19170	19170	19170	19170	0
159	20231107	183900	485824530	19170	19170	19170	19170	0
160	20231107	183800	485824530	19170	19170	19170	19170	0
161	20231107	183700	485824530	19170	19170	19170	19170	0
162	20231107	183600	485824530	19170	19170	19170	19170	0
163	20231107	183500	485824530	19170	19170	19170	19170	0
164	20231107	183400	485824530	19170	19170	19170	19170	0
165	20231107	183300	485824530	19170	19170	19170	19170	0
166	20231107	183200	485824530	19170	19170	19170	19170	0
167	20231107	183100	485824530	19170	19170	19170	19170	0
168	20231107	183000	485824530	19170	19170	19170	19170	0
169	20231107	182900	485824530	19170	19170	19170	19170	0
170	20231107	182800	485824530	19170	19170	19170	19170	0
171	20231107	182700	485824530	19170	19170	19170	19170	0
172	20231107	182600	485824530	19170	19170	19170	19170	0
173	20231107	182500	485824530	19170	19170	19170	19170	0
174	20231107	182400	485824530	19170	19170	19170	19170	0
175	20231107	182300	485824530	19170	19170	19170	19170	0
176	20231107	182200	485824530	19170	19170	19170	19170	0
177	20231107	182100	485824530	19170	19170	19170	19170	0
178	20231107	182000	485824530	19170	19170	19170	19170	0
179	20231107	181900	485824530	19170	19170	19170	19170	0
180	20231107	181800	485824530	19170	19170	19170	19170	0
181	20231107	181700	485824530	19170	19170	19170	19170	0
182	20231107	181600	485824530	19170	19170	19170	19170	167
183	20231107	181500	485824530	19170	19170	19170	19170	0
184	20231107	181400	485824530	19170	19170	19170	19170	0
185	20231107	181300	485824530	19170	19170	19170	19170	0
186	20231107	181200	485824530	19170	19170	19170	19170	0
187	20231107	181100	485824530	19170	19170	19170	19170	0
188	20231107	181000	485824530	19170	19170	19170	19170	0
189	20231107	180900	485824530	19170	19170	19170	19170	0
190	20231107	180800	485824530	19170	19170	19170	19170	0
191	20231107	180700	485824530	19170	19170	19170	19170	0
192	20231107	180600	485824530	19170	19170	19170	19170	0
193	20231107	180500	485824530	19170	19170	19170	19170	0
194	20231107	180400	485824530	19170	19170	19170	19170	0
195	20231107	180300	485824530	19170	19170	19170	19170	0
196	20231107	180200	485824530	19170	19170	19170	19170	0
197	20231107	180100	485824530	19170	19170	19170	19170	0
198	20231107	180000	485824530	19170	19170	19170	19170	0
199	20231107	175900	485824530	19170	19170	19170	19170	0
200	20231107	175800	485824530	19170	19170	19170	19170	0
201	20231107	175700	485824530	19170	19170	19170	19170	0
202	20231107	175600	485824530	19170	19170	19170	19170	0
203	20231107	175500	485824530	19170	19170	19170	19170	0
204	20231107	175400	485824530	19170	19170	19170	19170	0
205	20231107	175300	485824530	19170	19170	19170	19170	0
206	20231107	175200	485824530	19170	19170	19170	19170	0
207	20231107	175100	485824530	19170	19170	19170	19170	0
208	20231107	175000	485824530	19170	19170	19170	19170	0
209	20231107	174900	485824530	19170	19170	19170	19170	0
210	20231107	174800	485824530	19170	19170	19170	19170	0
211	20231107	174700	485824530	19170	19170	19170	19170	0
212	20231107	174600	485824530	19170	19170	19170	19170	167
213	20231107	174500	485824530	19170	19170	19170	19170	0
214	20231107	174400	485824530	19170	19170	19170	19170	0
215	20231107	174300	485824530	19170	19170	19170	19170	0
216	20231107	174200	485824530	19170	19170	19170	19170	0
217	20231107	174100	485824530	19170	19170	19170	19170	0
218	20231107	174000	485824530	19170	19170	19170	19170	0
219	20231107	173900	485824530	19170	19170	19170	19170	0
220	20231107	173800	485824530	19170	19170	19170	19170	0
221	20231107	173700	485824530	19170	19170	19170	19170	0
222	20231107	173600	485824530	19170	19170	19170	19170	0
223	20231107	173500	485824530	19170	19170	19170	19170	0
224	20231107	173400	485824530	19170	19170	19170	19170	0
225	20231107	173300	485824530	19170	19170	19170	19170	0
226	20231107	173200	485824530	19170	19170	19170	19170	0
227	20231107	173100	485824530	19170	19170	19170	19170	0
228	20231107	173000	485824530	19170	19170	19170	19170	0
229	20231107	172900	485824530	19170	19170	19170	19170	0
230	20231107	172800	485824530	19170	19170	19170	19170	0
231	20231107	172700	485824530	19170	19170	19170	19170	0
232	20231107	172600	485824530	19170	19170	19170	19170	0
233	20231107	172500	485824530	19170	19170	19170	19170	0
234	20231107	172400	485824530	19170	19170	19170	19170	0
235	20231107	172300	485824530	19170	19170	19170	19170	0
236	20231107	172200	485824530	19170	19170	19170	19170	0
237	20231107	172100	485824530	19170	19170	19170	19170	0
238	20231107	172000	485824530	19170	19170	19170	19170	0
239	20231107	171900	485824530	19170	19170	19170	19170	0
240	20231107	171800	485824530	19170	19170	19170	19170	0
241	20231107	171700	485824530	19170	19170	19170	19170	0
242	20231107	171600	485824530	19170	19170	19170	19170	167
243	20231107	171500	485824530	19170	19170	19170	19170	0
244	20231107	171400	485824530	19170	19170	19170	19170	0
245	20231107	171300	485824530	19170	19170	19170	19170	0
246	20231107	171200	485824530	19170	19170	19170	19170	0
247	20231107	171100	485824530	19170	19170	19170	19170	0
248	20231107	171000	485824530	19170	19170	19170	19170	0
249	20231107	170900	485824530	19170	19170	19170	19170	0
250	20231107	170800	485824530	19170	19170	19170	19170	0
251	20231107	170700	485824530	19170	19170	19170	19170	0
252	20231107	170600	485824530	19170	19170	19170	19170	0
253	20231107	170500	485824530	19170	19170	19170	19170	0
254	20231107	170400	485824530	19170	19170	19170	19170	0
255	20231107	170300	485824530	19170	19170	19170	19170	0
256	20231107	170200	485824530	19170	19170	19170	19170	0
257	20231107	170100	485824530	19170	19170	19170	19170	0
258	20231107	170000	485824530	19170	19170	19170	19170	0
259	20231107	165900	485824530	19170	19170	19170	19170	0
260	20231107	165800	485824530	19170	19170	19170	19170	0
261	20231107	165700	485824530	19170	19170	19170	19170	0
262	20231107	165600	485824530	19170	19170	19170	19170	0
263	20231107	165500	485824530	19170	19170	19170	19170	0
264	20231107	165400	485824530	19170	19170	19170	19170	0
265	20231107	165300	485824530	19170	19170	19170	19170	0
266	20231107	165200	485824530	19170	19170	19170	19170	0
267	20231107	165100	485824530	19170	19170	19170	19170	0
268	20231107	165000	485824530	19170	19170	19170	19170	0
269	20231107	164900	485824530	19170	19170	19170	19170	0
270	20231107	164800	485824530	19170	19170	19170	19170	0
271	20231107	164700	485824530	19170	19170	19170	19170	0
272	20231107	164600	485824530	19170	19170	19170	19170	167
273	20231107	164500	485824530	19170	19170	19170	19170	0
274	20231107	164400	485824530	19170	19170	19170	19170	0
275	20231107	164300	485824530	19170	19170	19170	19170	0
276	20231107	164200	485824530	19170	19170	19170	19170	0
277	20231107	164100	485824530	19170	19170	19170	19170	0
278	20231107	164000	485824530	19170	19170	19170	19170	0
279	20231107	163900	485824530	19170	19170	19170	19170	0
280	20231107	163800	485824530	19170	19170	19170	19170	0
281	20231107	163700	485824530	19170	19170	19170	19170	0
282	20231107	163600	485824530	19170	19170	19170	19170	0
283	20231107	163500	485824530	19170	19170	19170	19170	0
284	20231107	163400	485824530	19170	19170	19170	19170	0
285	20231107	163300	485824530	19170	19170	19170	19170	0
286	20231107	163200	485824530	19170	19170	19170	19170	0
287	20231107	163100	485824530	19170	19170	19170	19170	0
288	20231107	163000	485824530	19170	19170	19170	19170	0
289	20231107	162900	485824530	19170	19170	19170	19170	0
290	20231107	162800	485824530	19170	19170	19170	19170	0
291	20231107	162700	485824530	19170	19170	19170	19170	0
292	20231107	162600	485824530	19170	19170	19170	19170	0
293	20231107	162500	485824530	19170	19170	19170	19170	0
294	20231107	162400	485824530	19170	19170	19170	19170	0
295	20231107	162300	485824530	19170	19170	19170	19170	0
296	20231107	162200	485824530	19170	19170	19170	19170	0
297	20231107	162100	485824530	19170	19170	19170	19170	0
298	20231107	162000	485824530	19170	19170	19170	19170	0
299	20231107	161900	485824530	19170	19170	19170	19170	0
300	20231107	161800	485824530	19170	19170	19170	19170	0
301	20231107	161700	485824530	19170	19170	19170	19170	0
302	20231107	161600	485824530	19170	19170	19170	19170	167
303	20231107	161500	485824530	19170	19170	19170	19170	0
304	20231107	161400	485824530	19170	19170	19170	19170	0
305	20231107	161300	485824530	19170	19170	19170	19170	0
306	20231107	161200	485824530	19170	19170	19170	19170	0
307	20231107	161100	485824530	19170	19170	19170	19170	0
308	20231107	161000	485824530	19170	19170	19170	19170	0
309	20231107	160900	485824530	19170	19170	19170	19170	0
310	20231107	160800	485824530	19170	19170	19170	19170	0
311	20231107	160700	485824530	19170	19170	19170	19170	0
312	20231107	160600	485824530	19170	19170	19170	19170	0
313	20231107	160500	485824530	19170	19170	19170	19170	0
314	20231107	160400	485824530	19170	19170	19170	19170	0
315	20231107	160300	485824530	19170	19170	19170	19170	0
316	20231107	160200	485824530	19170	19170	19170	19170	0
317	20231107	160100	485824530	19170	19170	19170	19170	0
318	20231107	160000	485824530	19170	19170	19170	19170	0
319	20231107	155900	485824530	19170	19170	19170	19170	0
320	20231107	155800	485824530	19170	19170	19170	19170	0
321	20231107	155700	485824530	19170	19170	19170	19170	0
322	20231107	155600	485824530	19170	19170	19170	19170	0
323	20231107	155500	485824530	19170	19170	19170	19170	0
324	20231107	155400	485824530	19170	19170	19170	19170	0
325	20231107	155300	485824530	19170	19170	19170	19170	0
326	20231107	155200	485824530	19170	19170	19170	19170	0
327	20231107	155100	485824530	19170	19170	19170	19170	0
328	20231107	155000	485824530	19170	19170	19170	19170	0
329	20231107	154900	485824530	19170	19170	19170	19170	0
330	20231107	154800	485824530	19170	19170	19170	19170	0
331	20231107	154700	485824530	19170	19170	19170	19170	0
332	20231107	154600	485824530	19170	19170	19170	19170	167
333	20231107	154500	485824530	19170	19170	19170	19170	0
334	20231107	154400	485824530	19170	19170	19170	19170	0
335	20231107	154300	485824530	19170	19170	19170	19170	0
336	20231107	154200	485824530	19170	19170	19170	19170	0
337	20231107	154100	485824530	19170	19170	19170	19170	0
338	20231107	154000	485824530	19170	19170	19170	19170	0
339	20231107	153900	485824530	19170	19170	19170	19170	0
340	20231107	153800	485824530	19170	19170	19170	19170	0
341	20231107	153700	485824530	19170	19170	19170	19170	0
342	20231107	153600	485824530	19170	19170	19170	19170	0
343	20231107	153500	485824530	19170	19170	19170	19170	0
344	20231107	153400	485824530	19170	19170	19170	19170	0
345	20231107	153300	485824530	19170	19170	19170	19170	0
346	20231107	153200	485824530	19170	19170	19170	19170	0
347	20231107	153100	485824530	19170	19170	19170	19170	0
348	20231107	153000	485824530	19170	19170	19170	19170	167
349	20231107	152900	482623140	19150	19150	19150	19150	0
350	20231107	152800	482623140	19150	19150	19150	19150	0
351	20231107	152700	482623140	19150	19150	19150	19150	0
352	20231107	152600	482623140	19150	19150	19150	19150	0
353	20231107	152500	482623140	19150	19150	19150	19150	0
354	20231107	152400	482623140	19150	19150	19150	19150	0
355	20231107	152300	482623140	19150	19150	19150	19150	0
356	20231107	152200	482623140	19150	19150	19150	19150	0
357	20231107	152100	482623140	19150	19150	19150	19150	0
358	20231107	152000	482623140	19150	19150	19150	19150	0
359	20231107	151900	482623140	19150	19100	19150	19070	674
360	20231107	151800	469746660	19100	19090	19100	19060	2009
361	20231107	151700	431377720	19100	19080	19100	19080	1999
362	20231107	151600	393198590	19090	19090	19090	19090	12
363	20231107	151500	392969510	19080	19060	19080	19060	7
364	20231107	151400	392835990	19090	19090	19090	19070	16
365	20231107	151300	392530810	19080	19100	19100	19080	69
366	20231107	151200	391214260	19100	19100	19100	19100	0
367	20231107	151100	391214260	19100	19080	19100	19070	48
368	20231107	151000	390298730	19100	19100	19100	19100	0
369	20231107	150900	390298730	19100	19070	19100	19070	8
370	20231107	150800	390146140	19070	19080	19080	19070	47
371	20231107	150700	389249650	19080	19100	19100	19080	64
372	20231107	150600	388028350	19100	19100	19100	19100	7
373	20231107	150500	387894650	19100	19100	19100	19100	94
374	20231107	150400	386099250	19070	19070	19070	19070	1
375	20231107	150300	386080180	19100	19090	19100	19090	16
376	20231107	150200	385774610	19100	19060	19100	19060	56
377	20231107	150100	384706810	19080	19080	19080	19080	2
378	20231107	150000	384668650	19080	19080	19080	19080	0
379	20231107	145900	384668650	19080	19080	19080	19080	100
380	20231107	145800	382760650	19080	19080	19080	19080	0
381	20231107	145700	382760650	19080	19080	19080	19080	0
382	20231107	145600	382760650	19080	19080	19080	19080	0
383	20231107	145500	382760650	19080	19080	19080	19080	9
384	20231107	145400	382588930	19080	19050	19080	19050	331
385	20231107	145300	376282450	19080	19080	19080	19080	413
386	20231107	145200	368402410	19050	19050	19050	19050	39
387	20231107	145100	367659460	19050	19050	19050	19050	1
388	20231107	145000	367640410	19020	19020	19020	19020	38
389	20231107	144900	366917650	19000	19030	19030	19000	212
390	20231107	144800	362888420	19030	19030	19030	19030	0
391	20231107	144700	362888420	19030	19040	19040	19030	32
392	20231107	144600	362279350	19050	19060	19060	19050	107
393	20231107	144500	360240660	19060	19060	19060	19060	4
394	20231107	144400	360164420	19080	19080	19080	19080	0
395	20231107	144300	360164420	19080	19080	19080	19080	1
396	20231107	144200	360145340	19050	19050	19050	19050	0
397	20231107	144100	360145340	19050	19050	19050	19050	5
398	20231107	144000	360050090	19090	19090	19090	19090	0
399	20231107	143900	360050090	19090	19090	19090	19090	0
400	20231107	143800	360050090	19090	19090	19090	19090	0
401	20231107	143700	360050090	19090	19090	19090	19090	1
402	20231107	143600	360031000	19010	19060	19060	19010	154
403	20231107	143500	357100960	19070	19070	19090	19070	76
404	20231107	143400	355651600	19070	19070	19070	19070	30
405	20231107	143300	355079500	19080	19080	19080	19080	21
406	20231107	143200	354678820	19080	19080	19080	19080	0
407	20231107	143100	354678820	19080	19080	19080	19080	0
408	20231107	143000	354678820	19080	19080	19080	19080	4
409	20231107	142900	354602500	19090	19090	19090	19090	5
410	20231107	142800	354507050	19070	19090	19090	19070	46
411	20231107	142700	353629310	19100	19100	19100	19100	7
412	20231107	142600	353495610	19100	19100	19100	19100	7
413	20231107	142500	353361910	19100	19100	19100	19100	60
414	20231107	142400	352215910	19090	19090	19090	19090	0
415	20231107	142300	352215910	19090	19090	19090	19090	0
416	20231107	142200	352215910	19090	19090	19090	19090	0
417	20231107	142100	352215910	19090	19010	19090	19010	63
418	20231107	142000	351013880	19010	19040	19090	19010	31
419	20231107	141900	350424060	19040	19090	19090	19040	24
420	20231107	141800	349967030	19050	19070	19070	19050	58
421	20231107	141700	348861580	19070	19070	19070	19070	6
422	20231107	141600	348747160	19060	19060	19060	19060	0
423	20231107	141500	348747160	19060	19060	19060	19060	0
424	20231107	141400	348747160	19060	19060	19060	19060	0
425	20231107	141300	348747160	19060	19060	19060	19060	1
426	20231107	141200	348728100	19070	19080	19080	19070	49
427	20231107	141100	347793450	19050	19050	19050	19050	0
428	20231107	141000	347793450	19050	19050	19050	19050	0
429	20231107	140900	347793450	19050	19050	19050	19050	0
430	20231107	140800	347793450	19050	19100	19100	19050	64
431	20231107	140700	346572550	19100	19110	19110	19100	30
432	20231107	140600	345999410	19140	19140	19140	19140	0
433	20231107	140500	345999410	19140	19140	19140	19140	6
434	20231107	140400	345884570	19090	19100	19100	19090	35
435	20231107	140300	345216320	19100	19100	19100	19100	1
436	20231107	140200	345197220	19090	19090	19090	19090	17
437	20231107	140100	344872690	19100	19150	19150	19100	77
438	20231107	140000	343399260	19190	19190	19190	19190	0
439	20231107	135900	343399260	19190	19110	19190	19110	110
440	20231107	135800	341292510	19120	19110	19120	19110	2
441	20231107	135700	341254280	19110	19110	19110	19110	0
442	20231107	135600	341254280	19110	19110	19110	19110	10
443	20231107	135500	341063180	19100	19090	19100	19090	60
444	20231107	135400	339917600	19090	19050	19090	19050	34
445	20231107	135300	339269310	19060	19070	19070	19060	46
446	20231107	135200	338392470	19080	19030	19080	19030	35
447	20231107	135100	337725390	19030	19040	19040	19030	14
448	20231107	135000	337458960	19040	19040	19040	19040	0
449	20231107	134900	337458960	19040	19040	19040	19040	7
450	20231107	134800	337325680	19050	19050	19050	19050	0
451	20231107	134700	337325680	19050	19050	19050	19050	0
452	20231107	134600	337325680	19050	19050	19050	19050	0
453	20231107	134500	337325680	19050	19050	19050	19050	2
454	20231107	134400	337287580	19000	18980	19050	18980	525
455	20231107	134300	327322630	18980	18980	18980	18980	1
456	20231107	134200	327303650	18980	18980	18980	18980	2
457	20231107	134100	327265690	18970	18980	18980	18970	3
458	20231107	134000	327208760	18980	19000	19000	18980	10
459	20231107	133900	327018880	19000	19030	19030	19000	50
460	20231107	133800	326067940	19040	19040	19040	19040	0
461	20231107	133700	326067940	19040	19040	19040	19040	0
462	20231107	133600	326067940	19040	19040	19040	19040	0
463	20231107	133500	326067940	19040	19040	19040	19040	1
464	20231107	133400	326048900	19040	19040	19040	19040	1
465	20231107	133300	326029860	19040	19040	19040	19040	0
466	20231107	133200	326029860	19040	19040	19040	19040	0
467	20231107	133100	326029860	19040	19000	19040	19000	63
468	20231107	133000	324832820	19000	19000	19000	19000	0
469	20231107	132900	324832820	19000	19030	19030	19000	46
470	20231107	132800	323957910	19040	19040	19040	19040	0
471	20231107	132700	323957910	19040	19040	19040	19040	1
472	20231107	132600	323938870	19030	19030	19030	19030	0
473	20231107	132500	323938870	19030	19030	19040	19030	36
474	20231107	132400	323253640	19030	19010	19030	19010	16
475	20231107	132300	322949360	19000	19000	19000	19000	92
476	20231107	132200	321201360	19000	19000	19000	19000	0
477	20231107	132100	321201360	19000	19000	19000	19000	1
478	20231107	132000	321182360	18940	18940	18940	18940	0
479	20231107	131900	321182360	18940	18940	18940	18930	544
480	20231107	131800	310879020	18940	18940	18940	18940	5
481	20231107	131700	310784320	18940	18940	18940	18940	6
482	20231107	131600	310670680	18940	18940	18940	18940	526
483	20231107	131500	300708240	18940	18940	18940	18940	29
484	20231107	131400	300158980	18940	18940	18940	18940	0
485	20231107	131300	300158980	18940	18950	18950	18940	45
486	20231107	131200	299306550	19000	19000	19000	18960	50
487	20231107	131100	298358230	19000	19000	19000	19000	0
488	20231107	131000	298358230	19000	18990	19000	18960	34
489	20231107	130900	297712980	18980	18960	18980	18960	15
490	20231107	130800	297428370	18960	18960	18960	18960	10
491	20231107	130700	297238770	18940	18940	18940	18940	10
492	20231107	130600	297049370	18920	18920	18920	18920	0
493	20231107	130500	297049370	18920	18920	18920	18920	26
494	20231107	130400	296557450	18930	18930	18930	18930	0
495	20231107	130300	296557450	18930	18950	18950	18930	52
496	20231107	130200	295572850	18940	18940	18940	18940	9
497	20231107	130100	295402390	18940	18940	18940	18940	0
498	20231107	130000	295402390	18940	18920	18940	18900	48
499	20231107	125900	294494570	18940	18920	18940	18920	31
500	20231107	125800	293908020	18920	18920	18920	18920	1
501	20231107	125700	293889100	18900	18920	18920	18900	15
502	20231107	125600	293605400	18920	18920	18920	18920	1
503	20231107	125500	293586480	18920	18920	18920	18920	1
504	20231107	125400	293567560	18880	18880	18880	18880	2
505	20231107	125300	293529800	18890	18900	18900	18890	23
506	20231107	125200	293095180	18890	18860	18890	18860	26
507	20231107	125100	292604310	18860	18860	18860	18860	12
508	20231107	125000	292377990	18840	18840	18840	18840	2
509	20231107	124900	292340310	18860	18860	18860	18860	1
510	20231107	124800	292321450	18860	18860	18860	18860	1
511	20231107	124700	292302590	18830	18830	18830	18830	0
512	20231107	124600	292302590	18830	18830	18830	18830	0
513	20231107	124500	292302590	18830	18860	18860	18830	18
514	20231107	124400	291963570	18860	18870	18870	18830	106
515	20231107	124300	289967380	18870	18870	18870	18870	2
516	20231107	124200	289929640	18870	18870	18870	18870	0
517	20231107	124100	289929640	18870	18870	18870	18870	0
518	20231107	124000	289929640	18870	18870	18870	18870	1
519	20231107	123900	289910770	18870	18870	18870	18870	0
520	20231107	123800	289910770	18870	18870	18870	18870	1
521	20231107	123700	289891900	18800	18800	18800	18800	10
522	20231107	123600	289703900	18870	18870	18870	18870	0
523	20231107	123500	289703900	18870	18870	18870	18870	0
524	20231107	123400	289703900	18870	18870	18870	18870	0
525	20231107	123300	289703900	18870	18870	18870	18870	1
526	20231107	123200	289685030	18800	18800	18880	18790	213
527	20231107	123100	285680820	18800	18810	18810	18790	1449
528	20231107	123000	258439130	18890	18890	18890	18890	0
529	20231107	122900	258439130	18890	18840	18890	18810	43
530	20231107	122800	257629400	18890	18890	18890	18890	2
531	20231107	122700	257591620	18890	18850	18890	18850	26
532	20231107	122600	257101480	18850	18850	18850	18850	10
533	20231107	122500	256912980	18900	18900	18900	18900	0
534	20231107	122400	256912980	18900	18900	18900	18900	0
535	20231107	122300	256912980	18900	18900	18900	18900	0
536	20231107	122200	256912980	18900	18860	18900	18860	5
537	20231107	122100	256818600	18840	18840	18840	18840	2
538	20231107	122000	256780920	18950	18950	18950	18950	0
539	20231107	121900	256780920	18950	18830	18950	18800	585
540	20231107	121800	245773260	18940	18940	18940	18830	29
541	20231107	121700	245226800	18840	18840	18840	18840	0
542	20231107	121600	245226800	18840	18870	18870	18840	330
543	20231107	121500	239006770	18950	18950	18950	18950	31
544	20231107	121400	238419320	18950	18950	18950	18880	44
545	20231107	121300	237586220	18950	18950	18950	18950	1
546	20231107	121200	237567270	18900	18860	18900	18860	37
547	20231107	121100	236869410	18900	18870	18950	18870	15
548	20231107	121000	236586250	18950	18950	18950	18950	1
549	20231107	120900	236567300	18870	18900	18900	18860	843
550	20231107	120800	220658990	18950	18950	18950	18950	0
551	20231107	120700	220658990	18950	18950	18950	18950	1
552	20231107	120600	220640040	18900	18900	18900	18900	3
553	20231107	120500	220583340	18910	18910	18910	18910	0
554	20231107	120400	220583340	18910	18960	18960	18910	5
555	20231107	120300	220488640	18970	18990	18990	18970	9
556	20231107	120200	220317840	18890	18910	18910	18890	121
557	20231107	120100	218031020	18910	18990	18990	18910	116
558	20231107	120000	215836040	19030	19020	19030	19020	11
559	20231107	115900	215626780	18910	18920	19040	18910	30
560	20231107	115800	215058390	18920	18920	18920	18920	0
561	20231107	115700	215058390	18920	18920	18920	18920	0
562	20231107	115600	215058390	18920	18920	18920	18920	0
563	20231107	115500	215058390	18920	18950	18950	18920	36
564	20231107	115400	214376790	18950	18950	18950	18950	0
565	20231107	115300	214376790	18950	19040	19040	18950	71
566	20231107	115200	213027290	19040	19040	19040	19040	100
567	20231107	115100	211123290	19040	19040	19040	19040	0
568	20231107	115000	211123290	19040	18970	19050	18970	8
569	20231107	114900	210971150	18930	18960	18960	18930	15
570	20231107	114800	210687070	18960	18960	18960	18960	0
571	20231107	114700	210687070	18960	18910	18960	18910	3
572	20231107	114600	210630240	18900	18900	18900	18900	0
573	20231107	114500	210630240	18900	18900	18900	18900	0
574	20231107	114400	210630240	18900	18900	18900	18900	52
575	20231107	114300	209647440	18910	18910	18910	18910	30
576	20231107	114200	209080140	18910	18910	18910	18910	1
577	20231107	114100	209061230	18910	18940	18940	18910	25
578	20231107	114000	208588040	18910	18910	18910	18910	0
579	20231107	113900	208588040	18910	18910	18910	18910	0
580	20231107	113800	208588040	18910	18900	18910	18900	125
581	20231107	113700	206225360	18870	18870	18870	18870	0
582	20231107	113600	206225360	18870	18880	18880	18870	85
583	20231107	113500	204620850	18880	18910	18910	18870	48
584	20231107	113400	203714710	18910	18940	18940	18910	14
585	20231107	113300	203449790	18940	18940	18940	18940	1
586	20231107	113200	203430850	18950	18950	18950	18950	0
587	20231107	113100	203430850	18950	18940	18950	18940	6
588	20231107	113000	203317200	18890	18890	18890	18890	0
589	20231107	112900	203317200	18890	18890	18890	18890	0
590	20231107	112800	203317200	18890	18880	18940	18880	4
591	20231107	112700	203241600	18880	18880	18880	18880	22
592	20231107	112600	202826240	18930	18900	18930	18900	37
593	20231107	112500	202126310	18860	18900	18900	18860	150
594	20231107	112400	199295940	18900	18910	18910	18900	6
595	20231107	112300	199182520	18920	18920	18920	18920	2
596	20231107	112200	199144680	18920	18920	18920	18920	0
597	20231107	112100	199144680	18920	18880	18920	18870	177
598	20231107	112000	195804450	18880	18890	18890	18880	2
599	20231107	111900	195766680	18870	18880	18880	18870	58
600	20231107	111800	194671760	18890	18900	18940	18890	201
601	20231107	111700	190874590	18940	18940	18940	18940	0
602	20231107	111600	190874590	18940	18940	18940	18940	1
603	20231107	111500	190855650	18900	18900	18900	18900	52
604	20231107	111400	189872850	18990	18900	18990	18900	34
605	20231107	111300	189229880	18900	18900	18900	18900	284
606	20231107	111200	183862280	18920	18980	18980	18900	236
607	20231107	111100	179400070	18940	18960	19000	18940	157
608	20231107	111000	176424110	18960	18960	18960	18960	1
609	20231107	110900	176405150	18970	18970	18970	18970	2
610	20231107	110800	176367210	19000	18990	19000	18980	28
611	20231107	110700	175835270	18970	19000	19000	18970	266
612	20231107	110600	170784610	19060	19060	19060	19060	1
613	20231107	110500	170765550	19020	19060	19060	19000	168
614	20231107	110400	167570380	19060	19060	19060	19060	10
615	20231107	110300	167379780	19060	19060	19060	19060	0
616	20231107	110200	167379780	19060	19060	19060	19060	0
617	20231107	110100	167379780	19060	19030	19060	19030	95
618	20231107	110000	165571660	19040	19040	19040	19040	0
619	20231107	105900	165571660	19040	19040	19040	19040	0
620	20231107	105800	165571660	19040	19040	19040	19040	0
621	20231107	105700	165571660	19040	19040	19040	19040	0
622	20231107	105600	165571660	19040	19040	19040	19040	0
623	20231107	105500	165571660	19040	19040	19040	19040	53
624	20231107	105400	164562540	19050	19050	19050	19050	1
625	20231107	105300	164543490	19060	19060	19060	19060	0
626	20231107	105200	164543490	19060	19060	19060	19060	1
627	20231107	105100	164524430	19080	19080	19080	19080	0
628	20231107	105000	164524430	19080	19060	19080	19050	14
629	20231107	104900	164257680	19080	19080	19080	19080	0
630	20231107	104800	164257680	19080	19080	19080	19080	60
631	20231107	104700	163112880	19080	19080	19080	19080	69
632	20231107	104600	161796360	19080	19080	19080	19080	0
633	20231107	104500	161796360	19080	19080	19080	19080	0
634	20231107	104400	161796360	19080	19080	19080	19080	0
635	20231107	104300	161796360	19080	19080	19080	19080	10
636	20231107	104200	161605560	19080	19080	19080	19080	0
637	20231107	104100	161605560	19080	19080	19080	19080	1
638	20231107	104000	161586480	19080	19080	19080	19080	1
639	20231107	103900	161567400	19080	19080	19080	19080	0
640	20231107	103800	161567400	19080	19080	19080	19080	1
641	20231107	103700	161548320	19080	19080	19080	19080	1
642	20231107	103600	161529240	19080	19080	19080	19080	0
643	20231107	103500	161529240	19080	19080	19080	19080	0
644	20231107	103400	161529240	19080	19080	19080	19080	0
645	20231107	103300	161529240	19080	19080	19080	19080	0
646	20231107	103200	161529240	19080	19080	19080	19080	0
647	20231107	103100	161529240	19080	19080	19080	19080	18
648	20231107	103000	161185800	19080	19080	19080	19080	0
649	20231107	102900	161185800	19080	19080	19080	19080	1
650	20231107	102800	161166720	19090	19090	19090	19090	0
651	20231107	102700	161166720	19090	19090	19090	19090	0
652	20231107	102600	161166720	19090	19090	19090	19090	1
653	20231107	102500	161147630	19090	19090	19090	19090	1
654	20231107	102400	161128540	19050	19050	19050	19050	0
655	20231107	102300	161128540	19050	19050	19050	19050	10
656	20231107	102200	160938040	19050	19080	19080	19050	4
657	20231107	102100	160861810	19090	19080	19090	19080	4
658	20231107	102000	160785480	19060	19080	19080	19060	56
659	20231107	101900	159717050	19080	19080	19080	19080	1
660	20231107	101800	159697970	19090	19090	19090	19090	0
661	20231107	101700	159697970	19090	19090	19090	19090	0
662	20231107	101600	159697970	19090	19090	19090	19090	48
663	20231107	101500	158781650	19090	19090	19090	19090	0
664	20231107	101400	158781650	19090	19000	19090	19000	30
665	20231107	101300	158210480	19000	18980	19000	18950	400
666	20231107	101200	150629320	19000	19040	19040	19000	249
667	20231107	101100	145897400	19050	19050	19050	19050	0
668	20231107	101000	145897400	19050	19050	19050	19050	1
669	20231107	100900	145878350	19080	19080	19080	19050	5
670	20231107	100800	145782980	19080	19080	19080	19080	0
671	20231107	100700	145782980	19080	19050	19080	19050	8
672	20231107	100600	145630390	19080	19080	19080	19080	2
673	20231107	100500	145592230	19090	19020	19140	19020	905
674	20231107	100400	128378160	19020	19040	19040	19020	48
675	20231107	100300	127464750	19050	19130	19130	19040	280
676	20231107	100200	122126930	19130	19130	19130	19130	0
677	20231107	100100	122126930	19130	19130	19130	19130	20
678	20231107	100000	121744330	19130	19130	19130	19130	8
679	20231107	095900	121591290	19130	19130	19130	19130	0
680	20231107	095800	121591290	19130	19130	19130	19130	4
681	20231107	095700	121514770	19130	19130	19130	19130	0
682	20231107	095600	121514770	19130	19130	19130	19130	1
683	20231107	095500	121495640	19130	19130	19130	19130	0
684	20231107	095400	121495640	19130	19130	19130	19130	1
685	20231107	095300	121476510	19130	19130	19130	19130	0
686	20231107	095200	121476510	19130	19130	19130	19130	0
687	20231107	095100	121476510	19130	19130	19130	19130	0
688	20231107	095000	121476510	19130	19130	19130	19130	1
689	20231107	094900	121457380	19130	19130	19130	19130	0
690	20231107	094800	121457380	19130	19130	19130	19130	3
691	20231107	094700	121399990	19130	19130	19130	19130	1
692	20231107	094600	121380860	19130	19130	19130	19130	1
693	20231107	094500	121361730	19130	19130	19130	19130	2
694	20231107	094400	121323470	19110	19140	19140	19110	63
695	20231107	094300	120118480	19150	19170	19170	19150	121
696	20231107	094200	117799740	19240	19240	19240	19240	1
697	20231107	094100	117780500	19240	19200	19240	19190	35
698	20231107	094000	117108470	19210	19210	19210	19210	62
699	20231107	093900	115917450	19250	19250	19250	19250	0
700	20231107	093800	115917450	19250	19250	19250	19250	2
701	20231107	093700	115878950	19260	19260	19260	19260	52
702	20231107	093600	114877430	19260	19270	19270	19260	51
703	20231107	093500	113895160	19270	19230	19270	19210	88
704	20231107	093400	112203530	19240	19240	19240	19240	3
705	20231107	093300	112145810	19270	19270	19270	19270	4
706	20231107	093200	112068730	19290	19310	19310	19290	104
707	20231107	093100	110060570	19310	19250	19310	19250	105
708	20231107	093000	108039080	19320	19310	19320	19260	123
709	20231107	092900	105668340	19300	19300	19300	19300	100
710	20231107	092800	103738340	19310	19220	19310	19220	74
711	20231107	092700	102315970	19260	19320	19320	19260	14
712	20231107	092600	102046210	19320	19280	19320	19280	144
713	20231107	092500	99266290	19280	19280	19280	19280	5
714	20231107	092400	99169890	19280	19280	19280	19280	12
715	20231107	092300	98938530	19280	19280	19280	19280	10
716	20231107	092200	98745730	19280	19280	19320	19280	27
717	20231107	092100	98225130	19280	19300	19340	19250	501
718	20231107	092000	88567850	19300	19030	19300	19020	1274
719	20231107	091900	64142830	19080	19080	19080	19080	0
720	20231107	091800	64142830	19080	19080	19080	19020	25
721	20231107	091700	63665920	19080	19080	19080	19080	0
722	20231107	091600	63665920	19080	19080	19080	19080	0
723	20231107	091500	63665920	19080	19080	19080	19080	5
724	20231107	091400	63570520	19080	19000	19080	19000	2
725	20231107	091300	63532440	19080	19080	19080	19080	7
726	20231107	091200	63398880	19080	19080	19080	19080	1
727	20231107	091100	63379800	19000	19010	19010	19000	61
728	20231107	091000	62220630	19090	19090	19090	19090	0
729	20231107	090900	62220630	19090	19100	19100	19000	59
730	20231107	090800	61094940	19100	19100	19100	19100	7
731	20231107	090700	60961240	19110	19110	19110	19110	1
732	20231107	090600	60942130	18900	18960	19110	18900	165
733	20231107	090500	57809550	18970	18980	18980	18870	70
734	20231107	090400	56486540	18980	19130	19130	18860	1176
735	20231107	090300	34245230	19000	19010	19130	19000	30
736	20231107	090200	33674840	19240	18900	19250	18900	56
737	20231107	090100	32607930	18880	19210	19290	18880	1413
738	20231107	090000	5660280	19290	19260	19300	19220	294