KissMeData/013890/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185700	1866559250	18680	18680	18680	18680	2852
3	20231116	185600	1866559250	18680	18680	18680	18680	0
4	20231116	185500	1866559250	18680	18680	18680	18680	0
5	20231116	185400	1866559250	18680	18680	18680	18680	0
6	20231116	185300	1866559250	18680	18680	18680	18680	0
7	20231116	185200	1866559250	18680	18680	18680	18680	0
8	20231116	185100	1866559250	18680	18680	18680	18680	0
9	20231116	185000	1866559250	18680	18680	18680	18680	0
10	20231116	184900	1866559250	18680	18680	18680	18680	0
11	20231116	184800	1866559250	18680	18680	18680	18680	0
12	20231116	184700	1866559250	18680	18680	18680	18680	0
13	20231116	184600	1866559250	18680	18680	18680	18680	0
14	20231116	184500	1866559250	18680	18680	18680	18680	0
15	20231116	184400	1866559250	18680	18680	18680	18680	0
16	20231116	184300	1866559250	18680	18680	18680	18680	0
17	20231116	184200	1866559250	18680	18680	18680	18680	0
18	20231116	184100	1866559250	18680	18680	18680	18680	0
19	20231116	184000	1866559250	18680	18680	18680	18680	0
20	20231116	183900	1866559250	18680	18680	18680	18680	0
21	20231116	183800	1866559250	18680	18680	18680	18680	0
22	20231116	183700	1866559250	18680	18680	18680	18680	0
23	20231116	183600	1866559250	18680	18680	18680	18680	0
24	20231116	183500	1866559250	18680	18680	18680	18680	0
25	20231116	183400	1866559250	18680	18680	18680	18680	0
26	20231116	183300	1866559250	18680	18680	18680	18680	0
27	20231116	183200	1866559250	18680	18680	18680	18680	0
28	20231116	183100	1866559250	18680	18680	18680	18680	0
29	20231116	183000	1866559250	18680	18680	18680	18680	0
30	20231116	182900	1866559250	18680	18680	18680	18680	0
31	20231116	182800	1866559250	18680	18680	18680	18680	0
32	20231116	182700	1866559250	18680	18680	18680	18680	2852
33	20231116	182600	1866559250	18680	18680	18680	18680	0
34	20231116	182500	1866559250	18680	18680	18680	18680	0
35	20231116	182400	1866559250	18680	18680	18680	18680	0
36	20231116	182300	1866559250	18680	18680	18680	18680	0
37	20231116	182200	1866559250	18680	18680	18680	18680	0
38	20231116	182100	1866559250	18680	18680	18680	18680	0
39	20231116	182000	1866559250	18680	18680	18680	18680	0
40	20231116	181900	1866559250	18680	18680	18680	18680	0
41	20231116	181800	1866559250	18680	18680	18680	18680	0
42	20231116	181700	1866559250	18680	18680	18680	18680	0
43	20231116	181600	1866559250	18680	18680	18680	18680	0
44	20231116	181500	1866559250	18680	18680	18680	18680	0
45	20231116	181400	1866559250	18680	18680	18680	18680	0
46	20231116	181300	1866559250	18680	18680	18680	18680	0
47	20231116	181200	1866559250	18680	18680	18680	18680	0
48	20231116	181100	1866559250	18680	18680	18680	18680	0
49	20231116	181000	1866559250	18680	18680	18680	18680	0
50	20231116	180900	1866559250	18680	18680	18680	18680	0
51	20231116	180800	1866559250	18680	18680	18680	18680	0
52	20231116	180700	1866559250	18680	18680	18680	18680	0
53	20231116	180600	1866559250	18680	18680	18680	18680	0
54	20231116	180500	1866559250	18680	18680	18680	18680	0
55	20231116	180400	1866559250	18680	18680	18680	18680	0
56	20231116	180300	1866559250	18680	18680	18680	18680	0
57	20231116	180200	1866559250	18680	18680	18680	18680	0
58	20231116	180100	1866559250	18680	18680	18680	18680	0
59	20231116	180000	1866559250	18680	18680	18680	18680	0
60	20231116	175900	1866559250	18680	18680	18680	18680	0
61	20231116	175800	1866559250	18680	18680	18680	18680	0
62	20231116	175700	1866559250	18680	18680	18680	18680	2852
63	20231116	175600	1866559250	18680	18680	18680	18680	0
64	20231116	175500	1866559250	18680	18680	18680	18680	0
65	20231116	175400	1866559250	18680	18680	18680	18680	0
66	20231116	175300	1866559250	18680	18680	18680	18680	0
67	20231116	175200	1866559250	18680	18680	18680	18680	0
68	20231116	175100	1866559250	18680	18680	18680	18680	0
69	20231116	175000	1866559250	18680	18680	18680	18680	0
70	20231116	174900	1866559250	18680	18680	18680	18680	0
71	20231116	174800	1866559250	18680	18680	18680	18680	0
72	20231116	174700	1866559250	18680	18680	18680	18680	0
73	20231116	174600	1866559250	18680	18680	18680	18680	0
74	20231116	174500	1866559250	18680	18680	18680	18680	0
75	20231116	174400	1866559250	18680	18680	18680	18680	0
76	20231116	174300	1866559250	18680	18680	18680	18680	0
77	20231116	174200	1866559250	18680	18680	18680	18680	0
78	20231116	174100	1866559250	18680	18680	18680	18680	0
79	20231116	174000	1866559250	18680	18680	18680	18680	0
80	20231116	173900	1866559250	18680	18680	18680	18680	0
81	20231116	173800	1866559250	18680	18680	18680	18680	0
82	20231116	173700	1866559250	18680	18680	18680	18680	0
83	20231116	173600	1866559250	18680	18680	18680	18680	0
84	20231116	173500	1866559250	18680	18680	18680	18680	0
85	20231116	173400	1866559250	18680	18680	18680	18680	0
86	20231116	173300	1866559250	18680	18680	18680	18680	0
87	20231116	173200	1866559250	18680	18680	18680	18680	0
88	20231116	173100	1866559250	18680	18680	18680	18680	0
89	20231116	173000	1866559250	18680	18680	18680	18680	0
90	20231116	172900	1866559250	18680	18680	18680	18680	0
91	20231116	172800	1866559250	18680	18680	18680	18680	0
92	20231116	172700	1866559250	18680	18680	18680	18680	2852
93	20231116	172600	1866559250	18680	18680	18680	18680	0
94	20231116	172500	1866559250	18680	18680	18680	18680	0
95	20231116	172400	1866559250	18680	18680	18680	18680	0
96	20231116	172300	1866559250	18680	18680	18680	18680	0
97	20231116	172200	1866559250	18680	18680	18680	18680	0
98	20231116	172100	1866559250	18680	18680	18680	18680	0
99	20231116	172000	1866559250	18680	18680	18680	18680	0
100	20231116	171900	1866559250	18680	18680	18680	18680	0
101	20231116	171800	1866559250	18680	18680	18680	18680	0
102	20231116	171700	1866559250	18680	18680	18680	18680	0
103	20231116	171600	1866559250	18680	18680	18680	18680	0
104	20231116	171500	1866559250	18680	18680	18680	18680	0
105	20231116	171400	1866559250	18680	18680	18680	18680	0
106	20231116	171300	1866559250	18680	18680	18680	18680	0
107	20231116	171200	1866559250	18680	18680	18680	18680	0
108	20231116	171100	1866559250	18680	18680	18680	18680	0
109	20231116	171000	1866559250	18680	18680	18680	18680	0
110	20231116	170900	1866559250	18680	18680	18680	18680	0
111	20231116	170800	1866559250	18680	18680	18680	18680	0
112	20231116	170700	1866559250	18680	18680	18680	18680	0
113	20231116	170600	1866559250	18680	18680	18680	18680	0
114	20231116	170500	1866559250	18680	18680	18680	18680	0
115	20231116	170400	1866559250	18680	18680	18680	18680	0
116	20231116	170300	1866559250	18680	18680	18680	18680	0
117	20231116	170200	1866559250	18680	18680	18680	18680	0
118	20231116	170100	1866559250	18680	18680	18680	18680	0
119	20231116	170000	1866559250	18680	18680	18680	18680	0
120	20231116	165900	1866559250	18680	18680	18680	18680	0
121	20231116	165800	1866559250	18680	18680	18680	18680	0
122	20231116	165700	1866559250	18680	18680	18680	18680	2852
123	20231116	165600	1866559250	18680	18680	18680	18680	0
124	20231116	165500	1866559250	18680	18680	18680	18680	0
125	20231116	165400	1866559250	18680	18680	18680	18680	0
126	20231116	165300	1866559250	18680	18680	18680	18680	0
127	20231116	165200	1866559250	18680	18680	18680	18680	0
128	20231116	165100	1866559250	18680	18680	18680	18680	0
129	20231116	165000	1866559250	18680	18680	18680	18680	0
130	20231116	164900	1866559250	18680	18680	18680	18680	0
131	20231116	164800	1866559250	18680	18680	18680	18680	0
132	20231116	164700	1866559250	18680	18680	18680	18680	0
133	20231116	164600	1866559250	18680	18680	18680	18680	0
134	20231116	164500	1866559250	18680	18680	18680	18680	0
135	20231116	164400	1866559250	18680	18680	18680	18680	0
136	20231116	164300	1866559250	18680	18680	18680	18680	0
137	20231116	164200	1866559250	18680	18680	18680	18680	0
138	20231116	164100	1866559250	18680	18680	18680	18680	0
139	20231116	164000	1866559250	18680	18680	18680	18680	0
140	20231116	163900	1866559250	18680	18680	18680	18680	0
141	20231116	163800	1866559250	18680	18680	18680	18680	0
142	20231116	163700	1866559250	18680	18680	18680	18680	0
143	20231116	163600	1866559250	18680	18680	18680	18680	0
144	20231116	163500	1866559250	18680	18680	18680	18680	0
145	20231116	163400	1866559250	18680	18680	18680	18680	0
146	20231116	163300	1866559250	18680	18680	18680	18680	0
147	20231116	163200	1866559250	18680	18680	18680	18680	0
148	20231116	163100	1866559250	18680	18680	18680	18680	0
149	20231116	163000	1866559250	18680	18680	18680	18680	2852
150	20231116	162900	1813283890	18680	18680	18680	18680	0
151	20231116	162800	1813283890	18680	18680	18680	18680	0
152	20231116	162700	1813283890	18680	18680	18680	18680	0
153	20231116	162600	1813283890	18680	18680	18680	18680	0
154	20231116	162500	1813283890	18680	18680	18680	18680	0
155	20231116	162400	1813283890	18680	18680	18680	18680	0
156	20231116	162300	1813283890	18680	18680	18680	18680	0
157	20231116	162200	1813283890	18680	18680	18680	18680	0
158	20231116	162100	1813283890	18680	18680	18680	18680	0
159	20231116	162000	1813283890	18680	18680	18680	18680	0
160	20231116	161900	1813283890	18680	18680	18680	18660	254
161	20231116	161800	1808541400	18680	18680	18680	18670	1063
162	20231116	161700	1788695050	18680	18700	18700	18680	1127
163	20231116	161600	1767637650	18710	18700	18710	18700	325
164	20231116	161500	1761559960	18700	18700	18710	18690	423
165	20231116	161400	1753651230	18700	18720	18720	18700	529
166	20231116	161300	1743757790	18700	18720	18740	18700	451
167	20231116	161200	1735315410	18730	18720	18730	18710	705
168	20231116	161100	1722119710	18720	18690	18740	18690	149
169	20231116	161000	1719332200	18690	18690	18690	18680	768
170	20231116	160900	1704978660	18690	18680	18690	18680	204
171	20231116	160800	1701165930	18680	18780	18780	18680	10981
172	20231116	160700	1495445220	18780	18790	18790	18780	34
173	20231116	160600	1494806400	18790	18800	18800	18790	323
174	20231116	160500	1488737040	18790	18790	18790	18790	451
175	20231116	160400	1480262750	18790	18790	18800	18790	63
176	20231116	160300	1479078970	18790	18800	18800	18790	482
177	20231116	160200	1470021390	18800	18800	18800	18790	225
178	20231116	160100	1465791410	18800	18800	18810	18790	240
179	20231116	160000	1461279410	18790	18790	18810	18790	223
180	20231116	155900	1457087030	18790	18790	18800	18790	384
181	20231116	155800	1449871020	18790	18790	18800	18780	511
182	20231116	155700	1440269310	18800	18800	18800	18800	50
183	20231116	155600	1439329310	18790	18780	18810	18780	575
184	20231116	155500	1428525120	18780	18780	18790	18780	608
185	20231116	155400	1417106780	18780	18780	18790	18780	18
186	20231116	155300	1416768690	18780	18800	18800	18780	771
187	20231116	155200	1402278780	18790	18790	18800	18790	90
188	20231116	155100	1400587480	18800	18800	18800	18800	260
189	20231116	155000	1395699480	18800	18800	18810	18800	584
190	20231116	154900	1384720270	18800	18810	18810	18800	592
191	20231116	154800	1373586130	18810	18820	18820	18810	123
192	20231116	154700	1371271460	18820	18820	18830	18820	273
193	20231116	154600	1366133590	18820	18830	18830	18820	714
194	20231116	154500	1352693000	18840	18840	18840	18840	102
195	20231116	154400	1350771320	18810	18820	18820	18810	992
196	20231116	154300	1332102120	18820	18830	18830	18820	1054
197	20231116	154200	1312265830	18830	18860	18860	18830	1319
198	20231116	154100	1287401780	18860	18870	18870	18860	320
199	20231116	154000	1281364090	18880	18890	18890	18880	646
200	20231116	153900	1269167600	18890	18890	18890	18890	13
201	20231116	153800	1268922030	18890	18900	18900	18890	94
202	20231116	153700	1267145660	18900	18900	18900	18900	105
203	20231116	153600	1265161160	18900	18910	18910	18900	152
204	20231116	153500	1262287000	18920	18920	18920	18910	44
205	20231116	153400	1261454660	18920	18920	18920	18910	122
206	20231116	153300	1259146520	18910	18910	18910	18910	461
207	20231116	153200	1250429010	18910	18910	18910	18910	57
208	20231116	153100	1249351140	18910	18910	18910	18900	513
209	20231116	153000	1239654310	18900	18900	18900	18900	62
210	20231116	152900	1238482510	18900	18920	18920	18900	436
211	20231116	152800	1230241740	18910	18920	18920	18910	301
212	20231116	152700	1224546930	18930	18910	18930	18910	248
213	20231116	152600	1219856550	18900	18910	18910	18900	332
214	20231116	152500	1213578660	18910	18910	18910	18910	0
215	20231116	152400	1213578660	18910	18910	18910	18910	565
216	20231116	152300	1202894510	18910	18920	18920	18910	684
217	20231116	152200	1189953360	18920	18920	18920	18920	69
218	20231116	152100	1188647880	18920	18930	18930	18920	728
219	20231116	152000	1174866850	18930	18940	18940	18930	79
220	20231116	151900	1173370840	18930	18940	18940	18930	544
221	20231116	151800	1163072260	18940	18950	18950	18940	308
222	20231116	151700	1157238170	18990	18940	18990	18940	479
223	20231116	151600	1148160170	18940	18950	18950	18940	120
224	20231116	151500	1145886290	18950	18950	18950	18950	3
225	20231116	151400	1145829440	18950	18940	18970	18940	547
226	20231116	151300	1135462580	18960	18940	18960	18940	560
227	20231116	151200	1124854480	18940	18940	18940	18940	0
228	20231116	151100	1124854480	18940	18920	18940	18920	1422
229	20231116	151000	1097935060	18920	18920	18920	18920	4
230	20231116	150900	1097859380	18930	18930	18940	18930	236
231	20231116	150800	1093390980	18940	18950	18950	18940	840
232	20231116	150700	1077480230	18950	18950	18950	18950	86
233	20231116	150600	1075850530	18950	18990	18990	18950	3792
234	20231116	150500	1003856160	18990	19000	19000	18990	1982
235	20231116	150400	966203140	19000	19000	19000	19000	460
236	20231116	150300	957463140	19020	19010	19020	19000	155
237	20231116	150200	954516900	19010	19010	19010	19010	429
238	20231116	150100	946361610	19010	19020	19020	19010	724
239	20231116	150000	932595130	19020	19020	19020	19020	136
240	20231116	145900	930008410	19030	19030	19030	19020	773
241	20231116	145800	915305740	19020	19020	19020	19020	3
242	20231116	145700	915248680	19020	19020	19020	19020	529
243	20231116	145600	905187100	19030	19030	19030	19020	569
244	20231116	145500	894363710	19020	19030	19030	19020	28
245	20231116	145400	893830980	19030	19030	19030	19030	128
246	20231116	145300	891395140	19030	19030	19030	19030	81
247	20231116	145200	889853710	19030	19030	19040	19030	1131
248	20231116	145100	868328570	19020	19040	19040	19020	274
249	20231116	145000	863114420	19040	19030	19040	19030	61
250	20231116	144900	861953570	19030	19050	19050	19030	50
251	20231116	144800	861001580	19050	19030	19050	19030	466
252	20231116	144700	852133160	19030	19040	19040	19030	171
253	20231116	144600	848878990	19030	19050	19050	19030	393
254	20231116	144500	841395410	19050	19060	19060	19050	68
255	20231116	144400	840099970	19040	19040	19040	19040	414
256	20231116	144300	832217410	19040	19040	19040	19040	10
257	20231116	144200	832027010	19040	19070	19070	19040	408
258	20231116	144100	824258450	19040	19040	19040	19040	523
259	20231116	144000	814300530	19090	19030	19090	19030	1125
260	20231116	143900	792855190	19030	19050	19050	19030	183
261	20231116	143800	789370710	19040	19040	19050	19040	81
262	20231116	143700	787828360	19050	19070	19090	19050	321
263	20231116	143600	781706930	19080	19080	19080	19080	22
264	20231116	143500	781287170	19070	19070	19080	19070	88
265	20231116	143400	779608930	19080	19080	19080	19080	16
266	20231116	143300	779303650	19050	19070	19090	19050	296
267	20231116	143200	773654770	19070	19070	19080	19070	26
268	20231116	143100	773158920	19070	19080	19080	19070	70
269	20231116	143000	771823420	19090	19090	19090	19090	4
270	20231116	142900	771747060	19080	19080	19080	19080	27
271	20231116	142800	771231900	19080	19080	19090	19080	148
272	20231116	142700	768408030	19080	19080	19090	19080	76
273	20231116	142600	766957810	19090	19070	19090	19070	30
274	20231116	142500	766385630	19070	19060	19070	19060	52
275	20231116	142400	765394250	19050	19050	19050	19050	10
276	20231116	142300	765203750	19050	19050	19050	19050	70
277	20231116	142200	763870250	19060	19050	19080	19050	37
278	20231116	142100	763165100	19050	19050	19050	19050	25
279	20231116	142000	762688850	19050	19050	19050	19050	23
280	20231116	141900	762250700	19050	19070	19070	19050	171
281	20231116	141800	758992790	19050	19040	19050	19040	97
282	20231116	141700	757145830	19050	19050	19050	19040	341
283	20231116	141600	750651090	19060	19070	19070	19060	313
284	20231116	141500	744685250	19070	19080	19080	19070	5
285	20231116	141400	744589870	19070	19070	19070	19070	73
286	20231116	141300	743197760	19070	19080	19080	19070	41
287	20231116	141200	742415840	19080	19080	19080	19080	81
288	20231116	141100	740870360	19080	19080	19080	19080	4
289	20231116	141000	740794040	19080	19080	19080	19080	20
290	20231116	140900	740412440	19080	19080	19080	19080	45
291	20231116	140800	739553840	19070	19060	19070	19060	69
292	20231116	140700	738238110	19070	19070	19070	19060	92
293	20231116	140600	736484120	19070	19080	19090	19070	93
294	20231116	140500	734709640	19070	19070	19070	19070	0
295	20231116	140400	734709640	19070	19070	19070	19070	126
296	20231116	140300	732306820	19070	19070	19070	19070	36
297	20231116	140200	731620300	19070	19070	19070	19070	39
298	20231116	140100	730876570	19070	19070	19070	19070	14
299	20231116	140000	730609590	19080	19080	19080	19080	69
300	20231116	135900	729293070	19100	19100	19100	19100	0
301	20231116	135800	729293070	19100	19100	19100	19080	14
302	20231116	135700	729025910	19100	19090	19100	19090	66
303	20231116	135600	727765930	19090	19090	19090	19090	10
304	20231116	135500	727575030	19100	19100	19100	19100	723
305	20231116	135400	713765730	19120	19120	19120	19120	15
306	20231116	135300	713478930	19120	19100	19120	19100	59
307	20231116	135200	712351990	19100	19100	19100	19100	23
308	20231116	135100	711912690	19140	19140	19140	19140	16
309	20231116	135000	711606450	19100	19120	19130	19100	150
310	20231116	134900	708737680	19120	19120	19120	19120	34
311	20231116	134800	708087600	19110	19100	19120	19100	110
312	20231116	134700	705985710	19100	19100	19100	19100	5
313	20231116	134600	705890210	19100	19100	19100	19100	29
314	20231116	134500	705336310	19120	19120	19120	19120	0
315	20231116	134400	705336310	19120	19120	19120	19120	97
316	20231116	134300	703481670	19100	19090	19100	19090	40
317	20231116	134200	702718030	19100	19100	19100	19100	46
318	20231116	134100	701839430	19100	19100	19100	19100	104
319	20231116	134000	699853030	19100	19100	19100	19100	14
320	20231116	133900	699585630	19100	19100	19100	19100	108
321	20231116	133800	697522830	19110	19110	19110	19110	60
322	20231116	133700	696376230	19110	19110	19110	19110	26
323	20231116	133600	695879370	19110	19110	19110	19110	0
324	20231116	133500	695879370	19110	19130	19130	19110	145
325	20231116	133400	693106520	19130	19130	19130	19130	13
326	20231116	133300	692857830	19140	19140	19140	19140	41
327	20231116	133200	692073090	19140	19120	19140	19120	118
328	20231116	133100	689815180	19130	19150	19150	19130	48
329	20231116	133000	688896000	19160	19160	19160	19160	9
330	20231116	132900	688723560	19150	19150	19150	19150	13
331	20231116	132800	688474610	19120	19150	19150	19120	100
332	20231116	132700	686562260	19150	19130	19150	19110	259
333	20231116	132600	681606040	19130	19110	19130	19110	10
334	20231116	132500	681414920	19100	19130	19130	19100	15
335	20231116	132400	681128390	19130	19100	19130	19100	7
336	20231116	132300	680994610	19100	19100	19100	19100	68
337	20231116	132200	679695810	19110	19110	19110	19110	12
338	20231116	132100	679466490	19130	19130	19130	19130	10
339	20231116	132000	679275190	19130	19100	19130	19100	159
340	20231116	131900	676235970	19100	19100	19100	19100	25
341	20231116	131800	675758470	19100	19100	19100	19100	0
342	20231116	131700	675758470	19100	19100	19100	19100	11
343	20231116	131600	675548370	19130	19090	19130	19090	70
344	20231116	131500	674212030	19090	19090	19090	19090	11
345	20231116	131400	674002040	19110	19110	19110	19110	75
346	20231116	131300	672568790	19090	19090	19090	19090	24
347	20231116	131200	672110630	19090	19110	19110	19090	57
348	20231116	131100	671022190	19090	19110	19140	19090	61
349	20231116	131000	669855790	19080	19080	19080	19080	14
350	20231116	130900	669588670	19070	19060	19100	19060	142
351	20231116	130800	666879050	19060	19060	19060	19060	0
352	20231116	130700	666879050	19060	19060	19090	19060	155
353	20231116	130600	663921090	19080	19060	19080	19060	7
354	20231116	130500	663787570	19050	19050	19050	19050	67
355	20231116	130400	662511220	19050	19050	19050	19050	13
356	20231116	130300	662263570	19050	19050	19050	19050	11
357	20231116	130200	662054020	19050	19050	19050	19050	0
358	20231116	130100	662054020	19050	19060	19070	19050	93
359	20231116	130000	660282080	19050	19050	19050	19050	2
360	20231116	125900	660243980	19040	19060	19060	19040	78
361	20231116	125800	658757560	19050	19050	19050	19040	84
362	20231116	125700	657157490	19040	19040	19040	19040	5
363	20231116	125600	657062290	19040	19040	19040	19040	11
364	20231116	125500	656852850	19040	19040	19040	19040	16
365	20231116	125400	656548210	19040	19040	19040	19040	68
366	20231116	125300	655253490	19050	19050	19050	19050	40
367	20231116	125200	654491490	19050	19040	19050	19040	47
368	20231116	125100	653596410	19050	19050	19050	19050	0
369	20231116	125000	653596410	19050	19040	19050	19040	71
370	20231116	124900	652244550	19040	19040	19040	19040	68
371	20231116	124800	650949830	19050	19050	19050	19040	1133
372	20231116	124700	629376470	19050	19050	19050	19050	4
373	20231116	124600	629300270	19050	19050	19050	19050	83
374	20231116	124500	627719120	19050	19050	19050	19050	167
375	20231116	124400	624537770	19050	19050	19050	19050	13
376	20231116	124300	624290120	19050	19050	19050	19050	70
377	20231116	124200	622956620	19050	19060	19060	19050	187
378	20231116	124100	619392510	19050	19050	19050	19050	2
379	20231116	124000	619354410	19050	19050	19050	19050	25
380	20231116	123900	618878160	19050	19050	19050	19050	57
381	20231116	123800	617792310	19050	19060	19060	19050	16
382	20231116	123700	617487500	19050	19050	19050	19050	17
383	20231116	123600	617163650	19050	19050	19050	19050	13
384	20231116	123500	616916000	19050	19050	19050	19050	240
385	20231116	123400	612344000	19050	19050	19050	19050	24
386	20231116	123300	611886800	19060	19050	19060	19050	3
387	20231116	123200	611829640	19050	19050	19050	19050	68
388	20231116	123100	610534240	19050	19060	19060	19050	146
389	20231116	123000	607751640	19060	19060	19060	19060	29
390	20231116	122900	607198900	19060	19060	19060	19060	0
391	20231116	122800	607198900	19060	19060	19060	19060	80
392	20231116	122700	605674100	19060	19060	19060	19060	7
393	20231116	122600	605540680	19060	19050	19060	19050	91
394	20231116	122500	603806340	19050	19060	19060	19050	258
395	20231116	122400	598889020	19070	19070	19070	19070	20
396	20231116	122300	598507620	19090	19090	19090	19090	79
397	20231116	122200	596999510	19060	19060	19070	19060	57
398	20231116	122100	595912780	19070	19050	19070	19050	77
399	20231116	122000	594445530	19050	19050	19050	19050	11
400	20231116	121900	594235980	19050	19060	19060	19050	514
401	20231116	121800	584441500	19060	19060	19060	19060	10
402	20231116	121700	584250900	19080	19070	19080	19060	124
403	20231116	121600	581886620	19060	19060	19060	19060	31
404	20231116	121500	581295760	19060	19060	19060	19060	1
405	20231116	121400	581276700	19060	19060	19060	19060	55
406	20231116	121300	580228400	19070	19070	19070	19070	40
407	20231116	121200	579465600	19070	19070	19070	19070	0
408	20231116	121100	579465600	19070	19080	19080	19050	461
409	20231116	121000	570676730	19080	19070	19080	19070	14
410	20231116	120900	570409730	19070	19070	19070	19070	69
411	20231116	120800	569093900	19070	19070	19070	19070	4
412	20231116	120700	569017620	19070	19070	19070	19070	129
413	20231116	120600	566557590	19070	19070	19070	19070	58
414	20231116	120500	565451530	19070	19070	19070	19070	14
415	20231116	120400	565184550	19070	19070	19070	19070	0
416	20231116	120300	565184550	19070	19090	19110	19070	32
417	20231116	120200	564573710	19080	19080	19080	19080	285
418	20231116	120100	559135910	19070	19060	19070	19060	56
419	20231116	120000	558068110	19060	19070	19070	19060	93
420	20231116	115900	556294740	19060	19070	19070	19060	625
421	20231116	115800	544382230	19070	19080	19080	19060	1566
422	20231116	115700	514528110	19070	19070	19070	19070	28
423	20231116	115600	513994150	19070	19080	19080	19070	19
424	20231116	115500	513631800	19070	19080	19080	19070	71
425	20231116	115400	512277250	19080	19070	19080	19060	715
426	20231116	115300	498635320	19060	19060	19060	19060	14
427	20231116	115200	498368480	19060	19070	19070	19060	40
428	20231116	115100	497605960	19070	19080	19080	19070	477
429	20231116	115000	488505370	19080	19080	19080	19080	0
430	20231116	114900	488505370	19080	19080	19080	19080	13
431	20231116	114800	488257330	19090	19090	19090	19090	14
432	20231116	114700	487990070	19090	19080	19100	19080	174
433	20231116	114600	484667820	19070	19070	19070	19070	1
434	20231116	114500	484648750	19070	19090	19090	19070	46
435	20231116	114400	483771070	19070	19070	19070	19070	63
436	20231116	114300	482569660	19070	19070	19070	19070	11
437	20231116	114200	482359890	19070	19080	19080	19070	65
438	20231116	114100	481120150	19080	19070	19080	19070	14
439	20231116	114000	480853050	19090	19070	19090	19070	162
440	20231116	113900	477762850	19070	19080	19080	19060	183
441	20231116	113800	474273510	19080	19100	19100	19080	300
442	20231116	113700	468546010	19090	19100	19100	19090	52
443	20231116	113600	467553020	19090	19100	19100	19090	98
444	20231116	113500	465681330	19100	19110	19110	19100	111
445	20231116	113400	463560220	19110	19110	19110	19110	0
446	20231116	113300	463560220	19110	19100	19130	19100	105
447	20231116	113200	461553290	19110	19090	19110	19090	132
448	20231116	113100	459032020	19090	19100	19100	19090	98
449	20231116	113000	457160920	19110	19120	19120	19110	5
450	20231116	112900	457065360	19120	19120	19120	19120	14
451	20231116	112800	456797680	19130	19130	19130	19130	12
452	20231116	112700	456568120	19130	19130	19130	19130	206
453	20231116	112600	452627340	19130	19130	19130	19130	29
454	20231116	112500	452072570	19140	19140	19140	19140	42
455	20231116	112400	451268690	19140	19160	19160	19140	60
456	20231116	112300	450119850	19160	19160	19160	19160	0
457	20231116	112200	450119850	19160	19160	19160	19150	137
458	20231116	112100	447495040	19150	19130	19150	19130	262
459	20231116	112000	442477780	19130	19130	19130	19130	10
460	20231116	111900	442286480	19130	19130	19130	19130	2
461	20231116	111800	442248220	19130	19140	19140	19130	146
462	20231116	111700	439454030	19150	19150	19150	19150	0
463	20231116	111600	439454030	19150	19160	19160	19150	466
464	20231116	111500	430529900	19150	19160	19160	19150	91
465	20231116	111400	428787080	19160	19170	19170	19160	13
466	20231116	111300	428537930	19170	19170	19170	19170	5
467	20231116	111200	428442080	19160	19160	19160	19160	24
468	20231116	111100	427982240	19160	19190	19190	19160	1693
469	20231116	111000	395529310	19190	19190	19190	19190	96
470	20231116	110900	393687070	19190	19200	19200	19190	52
471	20231116	110800	392688830	19190	19190	19190	19190	295
472	20231116	110700	387027780	19200	19200	19200	19200	24
473	20231116	110600	386566980	19190	19190	19190	19190	23
474	20231116	110500	386125610	19200	19200	19200	19200	32
475	20231116	110400	385511210	19190	19190	19190	19190	29
476	20231116	110300	384954700	19200	19190	19200	19190	85
477	20231116	110200	383322830	19200	19200	19200	19190	64
478	20231116	110100	382094140	19200	19210	19210	19200	32
479	20231116	110000	381479510	19210	19200	19210	19200	111
480	20231116	105900	379347870	19200	19190	19200	19190	98
481	20231116	105800	377466810	19180	19190	19190	19180	13
482	20231116	105700	377217450	19200	19230	19230	19200	43
483	20231116	105600	376391370	19270	19180	19270	19180	784
484	20231116	105500	361300530	19180	19230	19230	19180	1376
485	20231116	105400	334883760	19230	19230	19260	19230	129
486	20231116	105300	332401610	19270	19200	19270	19200	434
487	20231116	105200	324056510	19190	19190	19190	19190	88
488	20231116	105100	322367790	19190	19190	19190	19190	66
489	20231116	105000	321101250	19190	19190	19190	19190	832
490	20231116	104900	305135170	19190	19190	19190	19190	0
491	20231116	104800	305135170	19190	19210	19210	19190	310
492	20231116	104700	299183370	19200	19200	19200	19200	20
493	20231116	104600	298799370	19200	19200	19200	19200	11
494	20231116	104500	298588170	19200	19200	19200	19200	11
495	20231116	104400	298376970	19200	19210	19220	19200	163
496	20231116	104300	295245340	19190	19190	19190	19190	12
497	20231116	104200	295015060	19210	19190	19210	19190	81
498	20231116	104100	293459840	19190	19190	19190	19190	67
499	20231116	104000	292174110	19190	19190	19190	19190	39
500	20231116	103900	291425700	19180	19180	19180	19180	146
501	20231116	103800	288625420	19190	19190	19190	19190	27
502	20231116	103700	288107290	19200	19200	19200	19180	141
503	20231116	103600	285402610	19200	19210	19210	19200	35
504	20231116	103500	284730560	19230	19230	19230	19230	32
505	20231116	103400	284115200	19230	19230	19230	19230	58
506	20231116	103300	282999860	19240	19210	19240	19210	84
507	20231116	103200	281384420	19230	19190	19230	19190	219
508	20231116	103100	277180330	19180	19180	19180	19180	11
509	20231116	103000	276969350	19210	19220	19220	19170	724
510	20231116	102900	263067570	19220	19250	19250	19220	964
511	20231116	102800	244511210	19250	19250	19250	19250	0
512	20231116	102700	244511210	19250	19260	19260	19250	283
513	20231116	102600	239060830	19270	19270	19270	19270	85
514	20231116	102500	237422880	19280	19280	19280	19280	3
515	20231116	102400	237365040	19280	19260	19280	19240	522
516	20231116	102300	227306500	19250	19270	19270	19250	355
517	20231116	102200	220469660	19280	19280	19280	19280	1
518	20231116	102100	220450380	19280	19280	19290	19280	74
519	20231116	102000	219023420	19310	19340	19340	19290	720
520	20231116	101900	205128190	19340	19310	19340	19310	148
521	20231116	101800	202267890	19320	19310	19340	19300	1937
522	20231116	101700	164849650	19310	19310	19310	19310	156
523	20231116	101600	161837290	19310	19300	19330	19300	1082
524	20231116	101500	140954070	19290	19290	19290	19280	754
525	20231116	101400	126410040	19290	19260	19290	19260	78
526	20231116	101300	124906200	19260	19270	19270	19260	27
527	20231116	101200	124386020	19260	19270	19270	19260	64
528	20231116	101100	123152820	19270	19290	19300	19270	129
529	20231116	101000	120664410	19280	19270	19280	19270	436
530	20231116	100900	112261450	19270	19270	19280	19260	1909
531	20231116	100800	75458090	19270	19220	19270	19220	130
532	20231116	100700	72954860	19220	19250	19250	19220	168
533	20231116	100600	69721140	19240	19220	19240	19220	316
534	20231116	100500	63642880	19230	19170	19250	19170	1406
535	20231116	100400	36614030	19170	19160	19180	19160	262
536	20231116	100300	31591250	19160	19160	19180	19150	444
537	20231116	100200	23087170	19160	19150	19160	19150	68
538	20231116	100100	21784810	19150	19160	19160	19150	87
539	20231116	100000	20118000	19160	19160	19160	19160	1050