KissMeData/272110/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203400	625867400	18580	18580	18580	18580	838
3	20231122	203300	625867400	18580	18580	18580	18580	0
4	20231122	203200	625867400	18580	18580	18580	18580	0
5	20231122	203100	625867400	18580	18580	18580	18580	0
6	20231122	203000	625867400	18580	18580	18580	18580	0
7	20231122	202900	625867400	18580	18580	18580	18580	0
8	20231122	202800	625867400	18580	18580	18580	18580	0
9	20231122	202700	625867400	18580	18580	18580	18580	0
10	20231122	202600	625867400	18580	18580	18580	18580	0
11	20231122	202500	625867400	18580	18580	18580	18580	0
12	20231122	202400	625867400	18580	18580	18580	18580	0
13	20231122	202300	625867400	18580	18580	18580	18580	0
14	20231122	202200	625867400	18580	18580	18580	18580	0
15	20231122	202100	625867400	18580	18580	18580	18580	0
16	20231122	202000	625867400	18580	18580	18580	18580	0
17	20231122	201900	625867400	18580	18580	18580	18580	0
18	20231122	201800	625867400	18580	18580	18580	18580	0
19	20231122	201700	625867400	18580	18580	18580	18580	0
20	20231122	201600	625867400	18580	18580	18580	18580	0
21	20231122	201500	625867400	18580	18580	18580	18580	0
22	20231122	201400	625867400	18580	18580	18580	18580	0
23	20231122	201300	625867400	18580	18580	18580	18580	0
24	20231122	201200	625867400	18580	18580	18580	18580	0
25	20231122	201100	625867400	18580	18580	18580	18580	0
26	20231122	201000	625867400	18580	18580	18580	18580	0
27	20231122	200900	625867400	18580	18580	18580	18580	0
28	20231122	200800	625867400	18580	18580	18580	18580	0
29	20231122	200700	625867400	18580	18580	18580	18580	0
30	20231122	200600	625867400	18580	18580	18580	18580	0
31	20231122	200500	625867400	18580	18580	18580	18580	0
32	20231122	200400	625867400	18580	18580	18580	18580	838
33	20231122	200300	625867400	18580	18580	18580	18580	0
34	20231122	200200	625867400	18580	18580	18580	18580	0
35	20231122	200100	625867400	18580	18580	18580	18580	0
36	20231122	200000	625867400	18580	18580	18580	18580	0
37	20231122	195900	625867400	18580	18580	18580	18580	0
38	20231122	195800	625867400	18580	18580	18580	18580	0
39	20231122	195700	625867400	18580	18580	18580	18580	0
40	20231122	195600	625867400	18580	18580	18580	18580	0
41	20231122	195500	625867400	18580	18580	18580	18580	0
42	20231122	195400	625867400	18580	18580	18580	18580	0
43	20231122	195300	625867400	18580	18580	18580	18580	0
44	20231122	195200	625867400	18580	18580	18580	18580	0
45	20231122	195100	625867400	18580	18580	18580	18580	0
46	20231122	195000	625867400	18580	18580	18580	18580	0
47	20231122	194900	625867400	18580	18580	18580	18580	0
48	20231122	194800	625867400	18580	18580	18580	18580	0
49	20231122	194700	625867400	18580	18580	18580	18580	0
50	20231122	194600	625867400	18580	18580	18580	18580	0
51	20231122	194500	625867400	18580	18580	18580	18580	0
52	20231122	194400	625867400	18580	18580	18580	18580	0
53	20231122	194300	625867400	18580	18580	18580	18580	0
54	20231122	194200	625867400	18580	18580	18580	18580	0
55	20231122	194100	625867400	18580	18580	18580	18580	0
56	20231122	194000	625867400	18580	18580	18580	18580	0
57	20231122	193900	625867400	18580	18580	18580	18580	0
58	20231122	193800	625867400	18580	18580	18580	18580	0
59	20231122	193700	625867400	18580	18580	18580	18580	0
60	20231122	193600	625867400	18580	18580	18580	18580	0
61	20231122	193500	625867400	18580	18580	18580	18580	0
62	20231122	193400	625867400	18580	18580	18580	18580	838
63	20231122	193300	625867400	18580	18580	18580	18580	0
64	20231122	193200	625867400	18580	18580	18580	18580	0
65	20231122	193100	625867400	18580	18580	18580	18580	0
66	20231122	193000	625867400	18580	18580	18580	18580	0
67	20231122	192900	625867400	18580	18580	18580	18580	0
68	20231122	192800	625867400	18580	18580	18580	18580	0
69	20231122	192700	625867400	18580	18580	18580	18580	0
70	20231122	192600	625867400	18580	18580	18580	18580	0
71	20231122	192500	625867400	18580	18580	18580	18580	0
72	20231122	192400	625867400	18580	18580	18580	18580	0
73	20231122	192300	625867400	18580	18580	18580	18580	0
74	20231122	192200	625867400	18580	18580	18580	18580	0
75	20231122	192100	625867400	18580	18580	18580	18580	0
76	20231122	192000	625867400	18580	18580	18580	18580	0
77	20231122	191900	625867400	18580	18580	18580	18580	0
78	20231122	191800	625867400	18580	18580	18580	18580	0
79	20231122	191700	625867400	18580	18580	18580	18580	0
80	20231122	191600	625867400	18580	18580	18580	18580	0
81	20231122	191500	625867400	18580	18580	18580	18580	0
82	20231122	191400	625867400	18580	18580	18580	18580	0
83	20231122	191300	625867400	18580	18580	18580	18580	0
84	20231122	191200	625867400	18580	18580	18580	18580	0
85	20231122	191100	625867400	18580	18580	18580	18580	0
86	20231122	191000	625867400	18580	18580	18580	18580	0
87	20231122	190900	625867400	18580	18580	18580	18580	0
88	20231122	190800	625867400	18580	18580	18580	18580	0
89	20231122	190700	625867400	18580	18580	18580	18580	0
90	20231122	190600	625867400	18580	18580	18580	18580	0
91	20231122	190500	625867400	18580	18580	18580	18580	0
92	20231122	190400	625867400	18580	18580	18580	18580	838
93	20231122	190300	625867400	18580	18580	18580	18580	0
94	20231122	190200	625867400	18580	18580	18580	18580	0
95	20231122	190100	625867400	18580	18580	18580	18580	0
96	20231122	190000	625867400	18580	18580	18580	18580	0
97	20231122	185900	625867400	18580	18580	18580	18580	0
98	20231122	185800	625867400	18580	18580	18580	18580	0
99	20231122	185700	625867400	18580	18580	18580	18580	0
100	20231122	185600	625867400	18580	18580	18580	18580	0
101	20231122	185500	625867400	18580	18580	18580	18580	0
102	20231122	185400	625867400	18580	18580	18580	18580	0
103	20231122	185300	625867400	18580	18580	18580	18580	0
104	20231122	185200	625867400	18580	18580	18580	18580	0
105	20231122	185100	625867400	18580	18580	18580	18580	0
106	20231122	185000	625867400	18580	18580	18580	18580	0
107	20231122	184900	625867400	18580	18580	18580	18580	0
108	20231122	184800	625867400	18580	18580	18580	18580	0
109	20231122	184700	625867400	18580	18580	18580	18580	0
110	20231122	184600	625867400	18580	18580	18580	18580	0
111	20231122	184500	625867400	18580	18580	18580	18580	0
112	20231122	184400	625867400	18580	18580	18580	18580	0
113	20231122	184300	625867400	18580	18580	18580	18580	0
114	20231122	184200	625867400	18580	18580	18580	18580	0
115	20231122	184100	625867400	18580	18580	18580	18580	0
116	20231122	184000	625867400	18580	18580	18580	18580	0
117	20231122	183900	625867400	18580	18580	18580	18580	0
118	20231122	183800	625867400	18580	18580	18580	18580	0
119	20231122	183700	625867400	18580	18580	18580	18580	0
120	20231122	183600	625867400	18580	18580	18580	18580	0
121	20231122	183500	625867400	18580	18580	18580	18580	0
122	20231122	183400	625867400	18580	18580	18580	18580	838
123	20231122	183300	625867400	18580	18580	18580	18580	0
124	20231122	183200	625867400	18580	18580	18580	18580	0
125	20231122	183100	625867400	18580	18580	18580	18580	0
126	20231122	183000	625867400	18580	18580	18580	18580	0
127	20231122	182900	625867400	18580	18580	18580	18580	0
128	20231122	182800	625867400	18580	18580	18580	18580	0
129	20231122	182700	625867400	18580	18580	18580	18580	0
130	20231122	182600	625867400	18580	18580	18580	18580	0
131	20231122	182500	625867400	18580	18580	18580	18580	0
132	20231122	182400	625867400	18580	18580	18580	18580	0
133	20231122	182300	625867400	18580	18580	18580	18580	0
134	20231122	182200	625867400	18580	18580	18580	18580	0
135	20231122	182100	625867400	18580	18580	18580	18580	0
136	20231122	182000	625867400	18580	18580	18580	18580	0
137	20231122	181900	625867400	18580	18580	18580	18580	0
138	20231122	181800	625867400	18580	18580	18580	18580	0
139	20231122	181700	625867400	18580	18580	18580	18580	0
140	20231122	181600	625867400	18580	18580	18580	18580	0
141	20231122	181500	625867400	18580	18580	18580	18580	0
142	20231122	181400	625867400	18580	18580	18580	18580	0
143	20231122	181300	625867400	18580	18580	18580	18580	0
144	20231122	181200	625867400	18580	18580	18580	18580	0
145	20231122	181100	625867400	18580	18580	18580	18580	0
146	20231122	181000	625867400	18580	18580	18580	18580	0
147	20231122	180900	625867400	18580	18580	18580	18580	0
148	20231122	180800	625867400	18580	18580	18580	18580	0
149	20231122	180700	625867400	18580	18580	18580	18580	0
150	20231122	180600	625867400	18580	18580	18580	18580	0
151	20231122	180500	625867400	18580	18580	18580	18580	0
152	20231122	180400	625867400	18580	18580	18580	18580	838
153	20231122	180300	625867400	18580	18580	18580	18580	0
154	20231122	180200	625867400	18580	18580	18580	18580	0
155	20231122	180100	625867400	18580	18580	18580	18580	0
156	20231122	180000	625867400	18580	18580	18580	18580	0
157	20231122	175900	625867400	18580	18580	18580	18580	0
158	20231122	175800	625867400	18580	18580	18580	18580	0
159	20231122	175700	625867400	18580	18580	18580	18580	0
160	20231122	175600	625867400	18580	18580	18580	18580	0
161	20231122	175500	625867400	18580	18580	18580	18580	0
162	20231122	175400	625867400	18580	18580	18580	18580	0
163	20231122	175300	625867400	18580	18580	18580	18580	0
164	20231122	175200	625867400	18580	18580	18580	18580	0
165	20231122	175100	625867400	18580	18580	18580	18580	0
166	20231122	175000	625867400	18580	18580	18580	18580	0
167	20231122	174900	625867400	18580	18580	18580	18580	0
168	20231122	174800	625867400	18580	18580	18580	18580	0
169	20231122	174700	625867400	18580	18580	18580	18580	0
170	20231122	174600	625867400	18580	18580	18580	18580	0
171	20231122	174500	625867400	18580	18580	18580	18580	0
172	20231122	174400	625867400	18580	18580	18580	18580	0
173	20231122	174300	625867400	18580	18580	18580	18580	0
174	20231122	174200	625867400	18580	18580	18580	18580	0
175	20231122	174100	625867400	18580	18580	18580	18580	0
176	20231122	174000	625867400	18580	18580	18580	18580	0
177	20231122	173900	625867400	18580	18580	18580	18580	0
178	20231122	173800	625867400	18580	18580	18580	18580	0
179	20231122	173700	625867400	18580	18580	18580	18580	0
180	20231122	173600	625867400	18580	18580	18580	18580	0
181	20231122	173500	625867400	18580	18580	18580	18580	0
182	20231122	173400	625867400	18580	18580	18580	18580	838
183	20231122	173300	625867400	18580	18580	18580	18580	0
184	20231122	173200	625867400	18580	18580	18580	18580	0
185	20231122	173100	625867400	18580	18580	18580	18580	0
186	20231122	173000	625867400	18580	18580	18580	18580	0
187	20231122	172900	625867400	18580	18580	18580	18580	0
188	20231122	172800	625867400	18580	18580	18580	18580	0
189	20231122	172700	625867400	18580	18580	18580	18580	0
190	20231122	172600	625867400	18580	18580	18580	18580	0
191	20231122	172500	625867400	18580	18580	18580	18580	0
192	20231122	172400	625867400	18580	18580	18580	18580	0
193	20231122	172300	625867400	18580	18580	18580	18580	0
194	20231122	172200	625867400	18580	18580	18580	18580	0
195	20231122	172100	625867400	18580	18580	18580	18580	0
196	20231122	172000	625867400	18580	18580	18580	18580	0
197	20231122	171900	625867400	18580	18580	18580	18580	0
198	20231122	171800	625867400	18580	18580	18580	18580	0
199	20231122	171700	625867400	18580	18580	18580	18580	0
200	20231122	171600	625867400	18580	18580	18580	18580	0
201	20231122	171500	625867400	18580	18580	18580	18580	0
202	20231122	171400	625867400	18580	18580	18580	18580	0
203	20231122	171300	625867400	18580	18580	18580	18580	0
204	20231122	171200	625867400	18580	18580	18580	18580	0
205	20231122	171100	625867400	18580	18580	18580	18580	0
206	20231122	171000	625867400	18580	18580	18580	18580	0
207	20231122	170900	625867400	18580	18580	18580	18580	0
208	20231122	170800	625867400	18580	18580	18580	18580	0
209	20231122	170700	625867400	18580	18580	18580	18580	0
210	20231122	170600	625867400	18580	18580	18580	18580	0
211	20231122	170500	625867400	18580	18580	18580	18580	0
212	20231122	170400	625867400	18580	18580	18580	18580	838
213	20231122	170300	625867400	18580	18580	18580	18580	0
214	20231122	170200	625867400	18580	18580	18580	18580	0
215	20231122	170100	625867400	18580	18580	18580	18580	0
216	20231122	170000	625867400	18580	18580	18580	18580	0
217	20231122	165900	625867400	18580	18580	18580	18580	0
218	20231122	165800	625867400	18580	18580	18580	18580	0
219	20231122	165700	625867400	18580	18580	18580	18580	0
220	20231122	165600	625867400	18580	18580	18580	18580	0
221	20231122	165500	625867400	18580	18580	18580	18580	0
222	20231122	165400	625867400	18580	18580	18580	18580	0
223	20231122	165300	625867400	18580	18580	18580	18580	0
224	20231122	165200	625867400	18580	18580	18580	18580	0
225	20231122	165100	625867400	18580	18580	18580	18580	0
226	20231122	165000	625867400	18580	18580	18580	18580	0
227	20231122	164900	625867400	18580	18580	18580	18580	0
228	20231122	164800	625867400	18580	18580	18580	18580	0
229	20231122	164700	625867400	18580	18580	18580	18580	0
230	20231122	164600	625867400	18580	18580	18580	18580	0
231	20231122	164500	625867400	18580	18580	18580	18580	0
232	20231122	164400	625867400	18580	18580	18580	18580	0
233	20231122	164300	625867400	18580	18580	18580	18580	0
234	20231122	164200	625867400	18580	18580	18580	18580	0
235	20231122	164100	625867400	18580	18580	18580	18580	0
236	20231122	164000	625867400	18580	18580	18580	18580	0
237	20231122	163900	625867400	18580	18580	18580	18580	0
238	20231122	163800	625867400	18580	18580	18580	18580	0
239	20231122	163700	625867400	18580	18580	18580	18580	0
240	20231122	163600	625867400	18580	18580	18580	18580	0
241	20231122	163500	625867400	18580	18580	18580	18580	0
242	20231122	163400	625867400	18580	18580	18580	18580	838
243	20231122	163300	625867400	18580	18580	18580	18580	0
244	20231122	163200	625867400	18580	18580	18580	18580	0
245	20231122	163100	625867400	18580	18580	18580	18580	0
246	20231122	163000	625867400	18580	18580	18580	18580	0
247	20231122	162900	625867400	18580	18580	18580	18580	0
248	20231122	162800	625867400	18580	18580	18580	18580	0
249	20231122	162700	625867400	18580	18580	18580	18580	0
250	20231122	162600	625867400	18580	18580	18580	18580	0
251	20231122	162500	625867400	18580	18580	18580	18580	0
252	20231122	162400	625867400	18580	18580	18580	18580	0
253	20231122	162300	625867400	18580	18580	18580	18580	0
254	20231122	162200	625867400	18580	18580	18580	18580	0
255	20231122	162100	625867400	18580	18580	18580	18580	0
256	20231122	162000	625867400	18580	18580	18580	18580	0
257	20231122	161900	625867400	18580	18580	18580	18580	0
258	20231122	161800	625867400	18580	18580	18580	18580	0
259	20231122	161700	625867400	18580	18580	18580	18580	0
260	20231122	161600	625867400	18580	18580	18580	18580	0
261	20231122	161500	625867400	18580	18580	18580	18580	0
262	20231122	161400	625867400	18580	18580	18580	18580	0
263	20231122	161300	625867400	18580	18580	18580	18580	0
264	20231122	161200	625867400	18580	18580	18580	18580	0
265	20231122	161100	625867400	18580	18580	18580	18580	0
266	20231122	161000	625867400	18580	18580	18580	18580	0
267	20231122	160900	625867400	18580	18580	18580	18580	0
268	20231122	160800	625867400	18580	18580	18580	18580	0
269	20231122	160700	625867400	18580	18580	18580	18580	0
270	20231122	160600	625867400	18580	18580	18580	18580	0
271	20231122	160500	625867400	18580	18580	18580	18580	0
272	20231122	160400	625867400	18580	18580	18580	18580	838
273	20231122	160300	625867400	18580	18580	18580	18580	0
274	20231122	160200	625867400	18580	18580	18580	18580	0
275	20231122	160100	625867400	18580	18580	18580	18580	0
276	20231122	160000	625867400	18580	18580	18580	18580	0
277	20231122	155900	625867400	18580	18580	18580	18580	0
278	20231122	155800	625867400	18580	18580	18580	18580	0
279	20231122	155700	625867400	18580	18580	18580	18580	0
280	20231122	155600	625867400	18580	18580	18580	18580	0
281	20231122	155500	625867400	18580	18580	18580	18580	0
282	20231122	155400	625867400	18580	18580	18580	18580	0
283	20231122	155300	625867400	18580	18580	18580	18580	0
284	20231122	155200	625867400	18580	18580	18580	18580	0
285	20231122	155100	625867400	18580	18580	18580	18580	0
286	20231122	155000	625867400	18580	18580	18580	18580	0
287	20231122	154900	625867400	18580	18580	18580	18580	0
288	20231122	154800	625867400	18580	18580	18580	18580	0
289	20231122	154700	625867400	18580	18580	18580	18580	0
290	20231122	154600	625867400	18580	18580	18580	18580	0
291	20231122	154500	625867400	18580	18580	18580	18580	0
292	20231122	154400	625867400	18580	18580	18580	18580	0
293	20231122	154300	625867400	18580	18580	18580	18580	0
294	20231122	154200	625867400	18580	18580	18580	18580	0
295	20231122	154100	625867400	18580	18580	18580	18580	0
296	20231122	154000	625867400	18580	18580	18580	18580	0
297	20231122	153900	625867400	18580	18580	18580	18580	0
298	20231122	153800	625867400	18580	18580	18580	18580	0
299	20231122	153700	625867400	18580	18580	18580	18580	0
300	20231122	153600	625867400	18580	18580	18580	18580	0
301	20231122	153500	625867400	18580	18580	18580	18580	0
302	20231122	153400	625867400	18580	18580	18580	18580	838
303	20231122	153300	625867400	18580	18580	18580	18580	0
304	20231122	153200	625867400	18580	18580	18580	18580	0
305	20231122	153100	625867400	18580	18580	18580	18580	0
306	20231122	153000	625867400	18580	18580	18580	18580	838
307	20231122	152900	610297360	18620	18620	18620	18620	0
308	20231122	152800	610297360	18620	18620	18620	18620	0
309	20231122	152700	610297360	18620	18620	18620	18620	0
310	20231122	152600	610297360	18620	18620	18620	18620	0
311	20231122	152500	610297360	18620	18620	18620	18620	0
312	20231122	152400	610297360	18620	18620	18620	18620	0
313	20231122	152300	610297360	18620	18620	18620	18620	0
314	20231122	152200	610297360	18620	18620	18620	18620	0
315	20231122	152100	610297360	18620	18620	18620	18620	0
316	20231122	152000	610297360	18620	18620	18620	18620	0
317	20231122	151900	610297360	18620	18590	18620	18590	30
318	20231122	151800	609739630	18620	18620	18620	18620	0
319	20231122	151700	609739630	18620	18630	18630	18620	98
320	20231122	151600	607914780	18620	18580	18620	18580	75
321	20231122	151500	606519600	18580	18580	18580	18580	84
322	20231122	151400	604958880	18570	18590	18590	18570	85
323	20231122	151300	603379580	18580	18580	18580	18580	34
324	20231122	151200	602747860	18570	18580	18580	18570	76
325	20231122	151100	601336210	18580	18590	18590	18580	68
326	20231122	151000	600072430	18590	18590	18590	18590	171
327	20231122	150900	596893540	18600	18590	18600	18590	117
328	20231122	150800	594717740	18590	18580	18590	18580	101
329	20231122	150700	592840800	18570	18570	18570	18570	93
330	20231122	150600	591113790	18570	18570	18570	18570	47
331	20231122	150500	590241000	18570	18550	18570	18550	148
332	20231122	150400	587493480	18550	18550	18550	18550	94
333	20231122	150300	585749780	18550	18550	18550	18550	55
334	20231122	150200	584729530	18550	18560	18570	18550	78
335	20231122	150100	583282090	18560	18570	18570	18560	134
336	20231122	150000	580794370	18570	18570	18570	18570	132
337	20231122	145900	578343130	18570	18570	18570	18570	50
338	20231122	145800	577414630	18560	18600	18600	18560	129
339	20231122	145700	575016590	18540	18540	18610	18540	181
340	20231122	145600	571653830	18530	18550	18550	18530	65
341	20231122	145500	570448760	18530	18550	18550	18530	269
342	20231122	145400	565461740	18560	18560	18560	18560	68
343	20231122	145300	564199660	18560	18530	18610	18530	324
344	20231122	145200	558175830	18530	18530	18530	18530	62
345	20231122	145100	557026970	18520	18520	18530	18520	104
346	20231122	145000	555100520	18520	18530	18530	18520	139
347	20231122	144900	552526160	18530	18530	18530	18530	99
348	20231122	144800	550691690	18560	18520	18560	18520	71
349	20231122	144700	549376620	18520	18520	18520	18520	64
350	20231122	144600	548191340	18530	18520	18530	18520	110
351	20231122	144500	546153800	18610	18590	18610	18510	83
352	20231122	144400	544615400	18580	18600	18610	18510	46
353	20231122	144300	543762870	18520	18510	18610	18510	117
354	20231122	144200	541595550	18510	18500	18570	18500	95
355	20231122	144100	539837040	18500	18600	18600	18500	98
356	20231122	144000	538016980	18600	18610	18610	18600	103
357	20231122	143900	536100840	18610	18630	18630	18610	75
358	20231122	143800	534704440	18620	18620	18780	18620	148
359	20231122	143700	531935130	18620	18650	18650	18620	90
360	20231122	143600	530259260	18630	18640	18640	18620	75
361	20231122	143500	528862440	18640	18640	18640	18630	133
362	20231122	143400	526383870	18680	18620	18680	18620	187
363	20231122	143300	522892930	18620	18650	18650	18620	170
364	20231122	143200	519727070	18660	18680	18680	18660	54
365	20231122	143100	518718800	18680	18700	18800	18680	110
366	20231122	143000	516659660	18700	18710	18710	18700	50
367	20231122	142900	515724490	18720	18750	18750	18720	1357
368	20231122	142800	490288680	18750	18750	18750	18750	65
369	20231122	142700	489069930	18750	18750	18750	18750	77
370	20231122	142600	487626180	18750	18750	18750	18750	101
371	20231122	142500	485732430	18750	18750	18750	18750	58
372	20231122	142400	484644930	18750	18750	18750	18750	36
373	20231122	142300	483969930	18750	18750	18750	18750	134
374	20231122	142200	481457430	18750	18750	18750	18750	71
375	20231122	142100	480126180	18750	18760	18760	18750	105
376	20231122	142000	478157090	18760	18750	18760	18750	65
377	20231122	141900	476938030	18750	18750	18750	18750	65
378	20231122	141800	475719280	18750	18750	18750	18750	68
379	20231122	141700	474444280	18820	18750	18820	18750	54
380	20231122	141600	473430560	18750	18750	18800	18750	136
381	20231122	141500	470875560	18750	18750	18810	18750	111
382	20231122	141400	468791550	18810	18800	18810	18750	234
383	20231122	141300	464392150	18740	18740	18740	18740	34
384	20231122	141200	463754990	18740	18760	18760	18740	68
385	20231122	141100	462480000	18760	18760	18760	18760	34
386	20231122	141000	461842160	18760	18760	18760	18760	34
387	20231122	140900	461204320	18770	18770	18770	18770	68
388	20231122	140800	459927960	18770	18770	18770	18770	34
389	20231122	140700	459289780	18770	18770	18770	18770	145
390	20231122	140600	456568130	18770	18770	18770	18770	226
391	20231122	140500	452326110	18770	18780	18780	18770	156
392	20231122	140400	449396770	18780	18780	18780	18780	68
393	20231122	140300	448119730	18840	18840	18840	18840	0
394	20231122	140200	448119730	18840	18840	18840	18840	0
395	20231122	140100	448119730	18840	18840	18840	18840	1
396	20231122	140000	448100890	18770	18770	18770	18770	0
397	20231122	135900	448100890	18770	18770	18770	18770	0
398	20231122	135800	448100890	18770	18840	18840	18770	1249
399	20231122	135700	424646760	18840	18840	18840	18840	0
400	20231122	135600	424646760	18840	18840	18840	18840	0
401	20231122	135500	424646760	18840	18840	18840	18840	0
402	20231122	135400	424646760	18840	18840	18840	18840	0
403	20231122	135300	424646760	18840	18840	18840	18840	0
404	20231122	135200	424646760	18840	18850	18850	18840	51
405	20231122	135100	423685420	18850	18850	18850	18850	1
406	20231122	135000	423666570	18840	18840	18840	18840	0
407	20231122	134900	423666570	18840	18840	18840	18840	110
408	20231122	134800	421594170	18840	18840	18840	18840	0
409	20231122	134700	421594170	18840	18840	18840	18840	1
410	20231122	134600	421575330	18790	18790	18790	18790	178
411	20231122	134500	418230710	18780	18790	18790	18780	160
412	20231122	134400	415225880	18770	18810	18810	18770	830
413	20231122	134300	399633160	18850	18850	18850	18850	0
414	20231122	134200	399633160	18850	18820	18850	18810	890
415	20231122	134100	382877440	18820	18820	18820	18820	1
416	20231122	134000	382858620	18800	18800	18800	18800	7
417	20231122	133900	382727020	18800	18800	18800	18800	10
418	20231122	133800	382539020	18800	18800	18800	18800	2
419	20231122	133700	382501420	18800	18800	18800	18800	183
420	20231122	133600	379061020	18830	18790	18830	18790	436
421	20231122	133500	370860430	18800	18800	18800	18800	0
422	20231122	133400	370860430	18800	18800	18800	18800	0
423	20231122	133300	370860430	18800	18800	18800	18800	0
424	20231122	133200	370860430	18800	18800	18800	18800	0
425	20231122	133100	370860430	18800	18800	18800	18800	1
426	20231122	133000	370841630	18790	18790	18790	18790	0
427	20231122	132900	370841630	18790	18790	18790	18790	0
428	20231122	132800	370841630	18790	18790	18790	18790	0
429	20231122	132700	370841630	18790	18790	18790	18790	3
430	20231122	132600	370785260	18790	18790	18790	18790	0
431	20231122	132500	370785260	18790	18790	18790	18790	0
432	20231122	132400	370785260	18790	18790	18790	18790	1
433	20231122	132300	370766470	18790	18790	18790	18790	3
434	20231122	132200	370710100	18800	18800	18800	18800	0
435	20231122	132100	370710100	18800	18800	18800	18800	0
436	20231122	132000	370710100	18800	18800	18800	18800	0
437	20231122	131900	370710100	18800	18800	18800	18800	0
438	20231122	131800	370710100	18800	18800	18800	18800	0
439	20231122	131700	370710100	18800	18800	18800	18800	10
440	20231122	131600	370522100	18800	18800	18800	18800	0
441	20231122	131500	370522100	18800	18800	18800	18800	0
442	20231122	131400	370522100	18800	18800	18800	18800	2
443	20231122	131300	370484500	18800	18800	18800	18800	0
444	20231122	131200	370484500	18800	18800	18800	18800	0
445	20231122	131100	370484500	18800	18800	18800	18800	0
446	20231122	131000	370484500	18800	18800	18800	18800	48
447	20231122	130900	369582100	18800	18780	18800	18780	300
448	20231122	130800	363946100	18800	18800	18800	18800	49
449	20231122	130700	363024900	18790	18790	18790	18790	154
450	20231122	130600	360131240	18800	18800	18800	18800	1
451	20231122	130500	360112440	18790	18790	18790	18790	0
452	20231122	130400	360112440	18790	18790	18790	18790	0
453	20231122	130300	360112440	18790	18790	18790	18790	0
454	20231122	130200	360112440	18790	18790	18790	18790	0
455	20231122	130100	360112440	18790	18790	18790	18790	96
456	20231122	130000	358308600	18790	18790	18790	18790	0
457	20231122	125900	358308600	18790	18790	18790	18790	32
458	20231122	125800	357707320	18790	18790	18790	18790	0
459	20231122	125700	357707320	18790	18790	18790	18790	10
460	20231122	125600	357519420	18770	18770	18770	18770	4
461	20231122	125500	357444340	18780	18780	18780	18780	97
462	20231122	125400	355622680	18780	18780	18780	18780	825
463	20231122	125300	340129180	18780	18780	18780	18780	0
464	20231122	125200	340129180	18780	18780	18780	18780	50
465	20231122	125100	339190180	18790	18790	18790	18790	0
466	20231122	125000	339190180	18790	18790	18790	18790	20
467	20231122	124900	338814380	18790	18790	18790	18790	0
468	20231122	124800	338814380	18790	18800	18800	18790	49
469	20231122	124700	337893660	18790	18790	18790	18790	252
470	20231122	124600	333158580	18790	18790	18790	18790	0
471	20231122	124500	333158580	18790	18790	18790	18790	1
472	20231122	124400	333139790	18790	18790	18790	18790	2
473	20231122	124300	333102210	18790	18790	18790	18780	30
474	20231122	124200	332538520	18790	18790	18790	18790	146
475	20231122	124100	329795180	18800	18800	18800	18800	10
476	20231122	124000	329607180	18800	18800	18800	18800	0
477	20231122	123900	329607180	18800	18800	18800	18800	0
478	20231122	123800	329607180	18800	18800	18800	18800	0
479	20231122	123700	329607180	18800	18800	18800	18800	20
480	20231122	123600	329231180	18800	18800	18800	18800	0
481	20231122	123500	329231180	18800	18800	18800	18800	0
482	20231122	123400	329231180	18800	18800	18800	18800	3
483	20231122	123300	329174780	18800	18850	18860	18800	63
484	20231122	123200	327989260	18870	18870	18870	18870	0
485	20231122	123100	327989260	18870	18860	18870	18860	10
486	20231122	123000	327800570	18860	18850	18860	18850	570
487	20231122	122900	317051160	18860	18860	18860	18860	0
488	20231122	122800	317051160	18860	18860	18860	18860	0
489	20231122	122700	317051160	18860	18860	18860	18860	3
490	20231122	122600	316994580	18780	18780	18780	18780	0
491	20231122	122500	316994580	18780	18780	18780	18780	0
492	20231122	122400	316994580	18780	18790	18800	18780	442
493	20231122	122300	308692990	18800	18800	18800	18800	0
494	20231122	122200	308692990	18800	18770	18800	18770	1000
495	20231122	122100	289897180	18700	18800	18800	18700	1444
496	20231122	122000	262773540	18890	18890	18890	18890	0
497	20231122	121900	262773540	18890	18840	18890	18810	211
498	20231122	121800	258794360	18850	18850	18850	18850	2
499	20231122	121700	258756660	18850	18790	18850	18790	212
500	20231122	121600	254771200	18790	18770	18790	18770	10
501	20231122	121500	254583330	18720	18720	18720	18720	0
502	20231122	121400	254583330	18720	18720	18720	18720	100
503	20231122	121300	252711330	18790	18800	18800	18710	442
504	20231122	121200	244436820	18800	18750	18800	18750	12
505	20231122	121100	244211640	18720	18720	18720	18720	1
506	20231122	121000	244192920	18710	18680	18710	18680	104
507	20231122	120900	242248690	18680	18680	18680	18680	1
508	20231122	120800	242230010	18680	18650	18680	18650	31
509	20231122	120700	241651270	18650	18650	18650	18650	1
510	20231122	120600	241632620	18640	18640	18640	18640	0
511	20231122	120500	241632620	18640	18640	18640	18640	0
512	20231122	120400	241632620	18640	18640	18640	18640	0
513	20231122	120300	241632620	18640	18640	18640	18640	0
514	20231122	120200	241632620	18640	18640	18640	18640	0
515	20231122	120100	241632620	18640	18640	18640	18640	0
516	20231122	120000	241632620	18640	18640	18640	18640	0
517	20231122	115900	241632620	18640	18640	18640	18640	0
518	20231122	115800	241632620	18640	18640	18640	18640	0
519	20231122	115700	241632620	18640	18640	18640	18640	0
520	20231122	115600	241632620	18640	18640	18640	18640	0
521	20231122	115500	241632620	18640	18630	18640	18630	17
522	20231122	115400	241315900	18630	18630	18630	18630	0
523	20231122	115300	241315900	18630	18630	18630	18630	0
524	20231122	115200	241315900	18630	18630	18630	18630	2
525	20231122	115100	241278640	18600	18600	18600	18600	0
526	20231122	115000	241278640	18600	18600	18600	18600	0
527	20231122	114900	241278640	18600	18600	18600	18600	0
528	20231122	114800	241278640	18600	18600	18600	18600	0
529	20231122	114700	241278640	18600	18600	18600	18600	1
530	20231122	114600	241260040	18590	18520	18600	18520	1056
531	20231122	114500	221667340	18450	18450	18450	18450	0
532	20231122	114400	221667340	18450	18450	18450	18450	0
533	20231122	114300	221667340	18450	18450	18450	18450	60
534	20231122	114200	220560340	18480	18480	18480	18480	0
535	20231122	114100	220560340	18480	18480	18480	18480	2
536	20231122	114000	220523380	18470	18470	18470	18470	0
537	20231122	113900	220523380	18470	18470	18470	18470	0
538	20231122	113800	220523380	18470	18470	18470	18470	0
539	20231122	113700	220523380	18470	18450	18470	18450	204
540	20231122	113600	216757130	18450	18450	18450	18450	0
541	20231122	113500	216757130	18450	18450	18450	18450	49
542	20231122	113400	215853080	18450	18450	18450	18450	110
543	20231122	113300	213823580	18450	18450	18450	18450	49
544	20231122	113200	212919530	18450	18450	18450	18450	0
545	20231122	113100	212919530	18450	18450	18450	18450	100
546	20231122	113000	211074530	18450	18450	18450	18450	0
547	20231122	112900	211074530	18450	18450	18450	18450	0
548	20231122	112800	211074530	18450	18450	18450	18450	0
549	20231122	112700	211074530	18450	18450	18450	18450	5
550	20231122	112600	210982280	18450	18450	18450	18450	0
551	20231122	112500	210982280	18450	18450	18450	18450	59
552	20231122	112400	209893730	18460	18460	18460	18460	0
553	20231122	112300	209893730	18460	18460	18460	18460	0
554	20231122	112200	209893730	18460	18460	18460	18460	0
555	20231122	112100	209893730	18460	18460	18460	18460	1
556	20231122	112000	209875270	18450	18450	18450	18450	36
557	20231122	111900	209211070	18430	18430	18430	18430	1
558	20231122	111800	209192640	18430	18430	18430	18430	0
559	20231122	111700	209192640	18430	18430	18430	18430	0
560	20231122	111600	209192640	18430	18430	18430	18430	0
561	20231122	111500	209192640	18430	18430	18430	18430	19
562	20231122	111400	208842470	18450	18450	18450	18450	0
563	20231122	111300	208842470	18450	18450	18450	18450	417
564	20231122	111200	201148820	18450	18450	18450	18450	69
565	20231122	111100	199875770	18450	18450	18450	18450	0
566	20231122	111000	199875770	18450	18450	18450	18450	150
567	20231122	110900	197108270	18460	18460	18460	18460	188
568	20231122	110800	193637790	18480	18480	18480	18480	0
569	20231122	110700	193637790	18480	18480	18480	18480	0
570	20231122	110600	193637790	18480	18480	18480	18480	0
571	20231122	110500	193637790	18480	18480	18480	18480	0
572	20231122	110400	193637790	18480	18480	18480	18480	42
573	20231122	110300	192861630	18480	18480	18480	18480	0
574	20231122	110200	192861630	18480	18480	18480	18480	0
575	20231122	110100	192861630	18480	18480	18480	18480	0
576	20231122	110000	192861630	18480	18420	18480	18420	27
577	20231122	105900	192363910	18470	18470	18470	18470	7
578	20231122	105800	192234620	18480	18480	18480	18480	0
579	20231122	105700	192234620	18480	18480	18480	18480	0
580	20231122	105600	192234620	18480	18480	18480	18480	0
581	20231122	105500	192234620	18480	18480	18480	18480	7
582	20231122	105400	192105260	18480	18480	18480	18480	0
583	20231122	105300	192105260	18480	18480	18480	18480	0
584	20231122	105200	192105260	18480	18480	18480	18480	7
585	20231122	105100	191975900	18480	18480	18480	18480	0
586	20231122	105000	191975900	18480	18480	18480	18480	0
587	20231122	104900	191975900	18480	18480	18480	18480	0
588	20231122	104800	191975900	18480	18480	18480	18480	0
589	20231122	104700	191975900	18480	18480	18480	18480	0
590	20231122	104600	191975900	18480	18480	18480	18480	5
591	20231122	104500	191883500	18380	18380	18380	18380	3
592	20231122	104400	191828360	18400	18400	18400	18380	125
593	20231122	104300	189529100	18400	18420	18420	18400	90
594	20231122	104200	187872120	18350	18350	18350	18350	0
595	20231122	104100	187872120	18350	18350	18350	18350	50
596	20231122	104000	186954620	18360	18360	18360	18360	0
597	20231122	103900	186954620	18360	18430	18430	18360	250
598	20231122	103800	182356310	18410	18410	18410	18410	0
599	20231122	103700	182356310	18410	18410	18410	18410	0
600	20231122	103600	182356310	18410	18410	18410	18410	0
601	20231122	103500	182356310	18410	18410	18410	18410	0
602	20231122	103400	182356310	18410	18410	18410	18410	0
603	20231122	103300	182356310	18410	18410	18410	18410	0
604	20231122	103200	182356310	18410	18410	18410	18410	0
605	20231122	103100	182356310	18410	18410	18410	18410	0
606	20231122	103000	182356310	18410	18410	18410	18410	30
607	20231122	102900	181804010	18410	18410	18410	18410	0
608	20231122	102800	181804010	18410	18410	18410	18410	0
609	20231122	102700	181804010	18410	18410	18410	18410	0
610	20231122	102600	181804010	18410	18410	18410	18410	0
611	20231122	102500	181804010	18410	18410	18410	18410	0
612	20231122	102400	181804010	18410	18410	18410	18410	0
613	20231122	102300	181804010	18410	18420	18420	18410	55
614	20231122	102200	180791260	18460	18460	18460	18460	0
615	20231122	102100	180791260	18460	18460	18460	18460	0
616	20231122	102000	180791260	18460	18460	18460	18460	0
617	20231122	101900	180791260	18460	18460	18460	18460	0
618	20231122	101800	180791260	18460	18460	18460	18460	0
619	20231122	101700	180791260	18460	18410	18460	18410	187
620	20231122	101600	177343300	18350	18350	18350	18350	0
621	20231122	101500	177343300	18350	18400	18400	18350	25
622	20231122	101400	176884450	18410	18410	18410	18410	0
623	20231122	101300	176884450	18410	18400	18410	18400	11
624	20231122	101200	176682000	18410	18410	18410	18410	0
625	20231122	101100	176682000	18410	18410	18410	18410	0
626	20231122	101000	176682000	18410	18300	18410	18300	19
627	20231122	100900	176332650	18290	18290	18290	18290	0
628	20231122	100800	176332650	18290	18290	18290	18290	90
629	20231122	100700	174686550	18300	18390	18400	18300	1243
630	20231122	100600	151828630	18290	18290	18290	18290	50
631	20231122	100500	150914130	18290	18320	18320	18290	250
632	20231122	100400	146341290	18380	18380	18380	18380	0
633	20231122	100300	146341290	18380	18380	18390	18380	215
634	20231122	100200	142389140	18380	18380	18380	18380	10
635	20231122	100100	142205340	18380	18380	18380	18380	31
636	20231122	100000	141635560	18380	18380	18380	18380	1
637	20231122	095900	141617180	18290	18290	18290	18290	0
638	20231122	095800	141617180	18290	18300	18300	18290	9
639	20231122	095700	141452520	18270	18270	18270	18270	0
640	20231122	095600	141452520	18270	18270	18270	18270	0
641	20231122	095500	141452520	18270	18270	18270	18270	19
642	20231122	095400	141105390	18250	18250	18250	18250	0
643	20231122	095300	141105390	18250	18300	18300	18250	800
644	20231122	095200	126496890	18300	18320	18320	18300	100
645	20231122	095100	124666380	18310	18310	18310	18310	3
646	20231122	095000	124611450	18310	18310	18310	18310	19
647	20231122	094900	124263560	18290	18300	18310	18290	105
648	20231122	094800	122342030	18300	18300	18300	18300	0
649	20231122	094700	122342030	18300	18390	18390	18300	256
650	20231122	094600	117656780	18390	18390	18390	18390	20
651	20231122	094500	117288980	18390	18310	18390	18310	251
652	20231122	094400	112689090	18310	18540	18540	18260	1799
653	20231122	094300	79585140	18550	18550	18550	18550	15
654	20231122	094200	79306890	18560	18560	18560	18560	0
655	20231122	094100	79306890	18560	18560	18560	18560	0
656	20231122	094000	79306890	18560	18560	18560	18560	0
657	20231122	093900	79306890	18560	18560	18560	18560	5
658	20231122	093800	79214090	18560	18560	18560	18560	100
659	20231122	093700	77358090	18590	18590	18590	18590	5
660	20231122	093600	77265140	18590	18580	18590	18580	79
661	20231122	093500	75796800	18590	18590	18590	18590	0
662	20231122	093400	75796800	18590	18590	18590	18590	0
663	20231122	093300	75796800	18590	18590	18590	18590	0
664	20231122	093200	75796800	18590	18590	18590	18590	174
665	20231122	093100	72562140	18590	18590	18590	18590	0
666	20231122	093000	72562140	18590	18590	18590	18590	3
667	20231122	092900	72506370	18590	18590	18590	18590	0
668	20231122	092800	72506370	18590	18550	18590	18550	20
669	20231122	092700	72134820	18510	18510	18510	18510	30
670	20231122	092600	71579520	18510	18510	18510	18510	60
671	20231122	092500	70468920	18510	18510	18510	18510	500
672	20231122	092400	61213920	18500	18500	18500	18500	0
673	20231122	092300	61213920	18500	18500	18500	18500	0
674	20231122	092200	61213920	18500	18490	18500	18490	231
675	20231122	092100	56942290	18490	18490	18490	18490	142
676	20231122	092000	54316710	18500	18500	18500	18500	0
677	20231122	091900	54316710	18500	18500	18500	18500	0
678	20231122	091800	54316710	18500	18500	18500	18500	0
679	20231122	091700	54316710	18500	18470	18500	18470	698
680	20231122	091600	41416040	18470	18470	18470	18470	1
681	20231122	091500	41397570	18480	18480	18480	18480	55
682	20231122	091400	40381170	18480	18500	18500	18480	5
683	20231122	091300	40288730	18490	18490	18490	18490	16
684	20231122	091200	39992890	18500	18500	18500	18500	0
685	20231122	091100	39992890	18500	18500	18500	18500	0
686	20231122	091000	39992890	18500	18500	18500	18500	0
687	20231122	090900	39992890	18500	18500	18500	18500	0
688	20231122	090800	39992890	18500	18500	18500	18500	0
689	20231122	090700	39992890	18500	18500	18500	18500	0
690	20231122	090600	39992890	18500	18500	18500	18500	119
691	20231122	090500	37791390	18500	18500	18500	18500	408
692	20231122	090400	30243390	18500	18500	18510	18500	108
693	20231122	090300	28244690	18500	18390	18500	18390	434
694	20231122	090200	20259180	18300	18330	18330	18280	417
695	20231122	090100	12627170	18330	18330	18330	18330	4
696	20231122	090000	12553850	18300	18400	18400	18300	684