KissMeData/317330/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210300	2382857730	17920	17920	17920	17920	3863
3	20231117	210200	2382857730	17920	17920	17920	17920	0
4	20231117	210100	2382857730	17920	17920	17920	17920	0
5	20231117	210000	2382857730	17920	17920	17920	17920	0
6	20231117	205900	2382857730	17920	17920	17920	17920	0
7	20231117	205800	2382857730	17920	17920	17920	17920	0
8	20231117	205700	2382857730	17920	17920	17920	17920	0
9	20231117	205600	2382857730	17920	17920	17920	17920	0
10	20231117	205500	2382857730	17920	17920	17920	17920	0
11	20231117	205400	2382857730	17920	17920	17920	17920	0
12	20231117	205300	2382857730	17920	17920	17920	17920	0
13	20231117	205200	2382857730	17920	17920	17920	17920	0
14	20231117	205100	2382857730	17920	17920	17920	17920	0
15	20231117	205000	2382857730	17920	17920	17920	17920	0
16	20231117	204900	2382857730	17920	17920	17920	17920	0
17	20231117	204800	2382857730	17920	17920	17920	17920	0
18	20231117	204700	2382857730	17920	17920	17920	17920	0
19	20231117	204600	2382857730	17920	17920	17920	17920	0
20	20231117	204500	2382857730	17920	17920	17920	17920	0
21	20231117	204400	2382857730	17920	17920	17920	17920	0
22	20231117	204300	2382857730	17920	17920	17920	17920	0
23	20231117	204200	2382857730	17920	17920	17920	17920	0
24	20231117	204100	2382857730	17920	17920	17920	17920	0
25	20231117	204000	2382857730	17920	17920	17920	17920	0
26	20231117	203900	2382857730	17920	17920	17920	17920	0
27	20231117	203800	2382857730	17920	17920	17920	17920	0
28	20231117	203700	2382857730	17920	17920	17920	17920	0
29	20231117	203600	2382857730	17920	17920	17920	17920	0
30	20231117	203500	2382857730	17920	17920	17920	17920	0
31	20231117	203400	2382857730	17920	17920	17920	17920	0
32	20231117	203300	2382857730	17920	17920	17920	17920	3863
33	20231117	203200	2382857730	17920	17920	17920	17920	0
34	20231117	203100	2382857730	17920	17920	17920	17920	0
35	20231117	203000	2382857730	17920	17920	17920	17920	0
36	20231117	202900	2382857730	17920	17920	17920	17920	0
37	20231117	202800	2382857730	17920	17920	17920	17920	0
38	20231117	202700	2382857730	17920	17920	17920	17920	0
39	20231117	202600	2382857730	17920	17920	17920	17920	0
40	20231117	202500	2382857730	17920	17920	17920	17920	0
41	20231117	202400	2382857730	17920	17920	17920	17920	0
42	20231117	202300	2382857730	17920	17920	17920	17920	0
43	20231117	202200	2382857730	17920	17920	17920	17920	0
44	20231117	202100	2382857730	17920	17920	17920	17920	0
45	20231117	202000	2382857730	17920	17920	17920	17920	0
46	20231117	201900	2382857730	17920	17920	17920	17920	0
47	20231117	201800	2382857730	17920	17920	17920	17920	0
48	20231117	201700	2382857730	17920	17920	17920	17920	0
49	20231117	201600	2382857730	17920	17920	17920	17920	0
50	20231117	201500	2382857730	17920	17920	17920	17920	0
51	20231117	201400	2382857730	17920	17920	17920	17920	0
52	20231117	201300	2382857730	17920	17920	17920	17920	0
53	20231117	201200	2382857730	17920	17920	17920	17920	0
54	20231117	201100	2382857730	17920	17920	17920	17920	0
55	20231117	201000	2382857730	17920	17920	17920	17920	0
56	20231117	200900	2382857730	17920	17920	17920	17920	0
57	20231117	200800	2382857730	17920	17920	17920	17920	0
58	20231117	200700	2382857730	17920	17920	17920	17920	0
59	20231117	200600	2382857730	17920	17920	17920	17920	0
60	20231117	200500	2382857730	17920	17920	17920	17920	0
61	20231117	200400	2382857730	17920	17920	17920	17920	0
62	20231117	200300	2382857730	17920	17920	17920	17920	3863
63	20231117	200200	2382857730	17920	17920	17920	17920	0
64	20231117	200100	2382857730	17920	17920	17920	17920	0
65	20231117	200000	2382857730	17920	17920	17920	17920	0
66	20231117	195900	2382857730	17920	17920	17920	17920	0
67	20231117	195800	2382857730	17920	17920	17920	17920	0
68	20231117	195700	2382857730	17920	17920	17920	17920	0
69	20231117	195600	2382857730	17920	17920	17920	17920	0
70	20231117	195500	2382857730	17920	17920	17920	17920	0
71	20231117	195400	2382857730	17920	17920	17920	17920	0
72	20231117	195300	2382857730	17920	17920	17920	17920	0
73	20231117	195200	2382857730	17920	17920	17920	17920	0
74	20231117	195100	2382857730	17920	17920	17920	17920	0
75	20231117	195000	2382857730	17920	17920	17920	17920	0
76	20231117	194900	2382857730	17920	17920	17920	17920	0
77	20231117	194800	2382857730	17920	17920	17920	17920	0
78	20231117	194700	2382857730	17920	17920	17920	17920	0
79	20231117	194600	2382857730	17920	17920	17920	17920	0
80	20231117	194500	2382857730	17920	17920	17920	17920	0
81	20231117	194400	2382857730	17920	17920	17920	17920	0
82	20231117	194300	2382857730	17920	17920	17920	17920	0
83	20231117	194200	2382857730	17920	17920	17920	17920	0
84	20231117	194100	2382857730	17920	17920	17920	17920	0
85	20231117	194000	2382857730	17920	17920	17920	17920	0
86	20231117	193900	2382857730	17920	17920	17920	17920	0
87	20231117	193800	2382857730	17920	17920	17920	17920	0
88	20231117	193700	2382857730	17920	17920	17920	17920	0
89	20231117	193600	2382857730	17920	17920	17920	17920	0
90	20231117	193500	2382857730	17920	17920	17920	17920	0
91	20231117	193400	2382857730	17920	17920	17920	17920	0
92	20231117	193300	2382857730	17920	17920	17920	17920	3863
93	20231117	193200	2382857730	17920	17920	17920	17920	0
94	20231117	193100	2382857730	17920	17920	17920	17920	0
95	20231117	193000	2382857730	17920	17920	17920	17920	0
96	20231117	192900	2382857730	17920	17920	17920	17920	0
97	20231117	192800	2382857730	17920	17920	17920	17920	0
98	20231117	192700	2382857730	17920	17920	17920	17920	0
99	20231117	192600	2382857730	17920	17920	17920	17920	0
100	20231117	192500	2382857730	17920	17920	17920	17920	0
101	20231117	192400	2382857730	17920	17920	17920	17920	0
102	20231117	192300	2382857730	17920	17920	17920	17920	0
103	20231117	192200	2382857730	17920	17920	17920	17920	0
104	20231117	192100	2382857730	17920	17920	17920	17920	0
105	20231117	192000	2382857730	17920	17920	17920	17920	0
106	20231117	191900	2382857730	17920	17920	17920	17920	0
107	20231117	191800	2382857730	17920	17920	17920	17920	0
108	20231117	191700	2382857730	17920	17920	17920	17920	0
109	20231117	191600	2382857730	17920	17920	17920	17920	0
110	20231117	191500	2382857730	17920	17920	17920	17920	0
111	20231117	191400	2382857730	17920	17920	17920	17920	0
112	20231117	191300	2382857730	17920	17920	17920	17920	0
113	20231117	191200	2382857730	17920	17920	17920	17920	0
114	20231117	191100	2382857730	17920	17920	17920	17920	0
115	20231117	191000	2382857730	17920	17920	17920	17920	0
116	20231117	190900	2382857730	17920	17920	17920	17920	0
117	20231117	190800	2382857730	17920	17920	17920	17920	0
118	20231117	190700	2382857730	17920	17920	17920	17920	0
119	20231117	190600	2382857730	17920	17920	17920	17920	0
120	20231117	190500	2382857730	17920	17920	17920	17920	0
121	20231117	190400	2382857730	17920	17920	17920	17920	0
122	20231117	190300	2382857730	17920	17920	17920	17920	3863
123	20231117	190200	2382857730	17920	17920	17920	17920	0
124	20231117	190100	2382857730	17920	17920	17920	17920	0
125	20231117	190000	2382857730	17920	17920	17920	17920	0
126	20231117	185900	2382857730	17920	17920	17920	17920	0
127	20231117	185800	2382857730	17920	17920	17920	17920	0
128	20231117	185700	2382857730	17920	17920	17920	17920	0
129	20231117	185600	2382857730	17920	17920	17920	17920	0
130	20231117	185500	2382857730	17920	17920	17920	17920	0
131	20231117	185400	2382857730	17920	17920	17920	17920	0
132	20231117	185300	2382857730	17920	17920	17920	17920	0
133	20231117	185200	2382857730	17920	17920	17920	17920	0
134	20231117	185100	2382857730	17920	17920	17920	17920	0
135	20231117	185000	2382857730	17920	17920	17920	17920	0
136	20231117	184900	2382857730	17920	17920	17920	17920	0
137	20231117	184800	2382857730	17920	17920	17920	17920	0
138	20231117	184700	2382857730	17920	17920	17920	17920	0
139	20231117	184600	2382857730	17920	17920	17920	17920	0
140	20231117	184500	2382857730	17920	17920	17920	17920	0
141	20231117	184400	2382857730	17920	17920	17920	17920	0
142	20231117	184300	2382857730	17920	17920	17920	17920	0
143	20231117	184200	2382857730	17920	17920	17920	17920	0
144	20231117	184100	2382857730	17920	17920	17920	17920	0
145	20231117	184000	2382857730	17920	17920	17920	17920	0
146	20231117	183900	2382857730	17920	17920	17920	17920	0
147	20231117	183800	2382857730	17920	17920	17920	17920	0
148	20231117	183700	2382857730	17920	17920	17920	17920	0
149	20231117	183600	2382857730	17920	17920	17920	17920	0
150	20231117	183500	2382857730	17920	17920	17920	17920	0
151	20231117	183400	2382857730	17920	17920	17920	17920	0
152	20231117	183300	2382857730	17920	17920	17920	17920	3863
153	20231117	183200	2382857730	17920	17920	17920	17920	0
154	20231117	183100	2382857730	17920	17920	17920	17920	0
155	20231117	183000	2382857730	17920	17920	17920	17920	0
156	20231117	182900	2382857730	17920	17920	17920	17920	0
157	20231117	182800	2382857730	17920	17920	17920	17920	0
158	20231117	182700	2382857730	17920	17920	17920	17920	0
159	20231117	182600	2382857730	17920	17920	17920	17920	0
160	20231117	182500	2382857730	17920	17920	17920	17920	0
161	20231117	182400	2382857730	17920	17920	17920	17920	0
162	20231117	182300	2382857730	17920	17920	17920	17920	0
163	20231117	182200	2382857730	17920	17920	17920	17920	0
164	20231117	182100	2382857730	17920	17920	17920	17920	0
165	20231117	182000	2382857730	17920	17920	17920	17920	0
166	20231117	181900	2382857730	17920	17920	17920	17920	0
167	20231117	181800	2382857730	17920	17920	17920	17920	0
168	20231117	181700	2382857730	17920	17920	17920	17920	0
169	20231117	181600	2382857730	17920	17920	17920	17920	0
170	20231117	181500	2382857730	17920	17920	17920	17920	0
171	20231117	181400	2382857730	17920	17920	17920	17920	0
172	20231117	181300	2382857730	17920	17920	17920	17920	0
173	20231117	181200	2382857730	17920	17920	17920	17920	0
174	20231117	181100	2382857730	17920	17920	17920	17920	0
175	20231117	181000	2382857730	17920	17920	17920	17920	0
176	20231117	180900	2382857730	17920	17920	17920	17920	0
177	20231117	180800	2382857730	17920	17920	17920	17920	0
178	20231117	180700	2382857730	17920	17920	17920	17920	0
179	20231117	180600	2382857730	17920	17920	17920	17920	0
180	20231117	180500	2382857730	17920	17920	17920	17920	0
181	20231117	180400	2382857730	17920	17920	17920	17920	0
182	20231117	180300	2382857730	17920	17920	17920	17920	3863
183	20231117	180200	2382857730	17920	17920	17920	17920	0
184	20231117	180100	2382857730	17920	17920	17920	17920	0
185	20231117	180000	2382857730	17920	17920	17920	17920	0
186	20231117	175900	2382857730	17920	17920	17920	17920	0
187	20231117	175800	2382857730	17920	17920	17920	17920	0
188	20231117	175700	2382857730	17920	17920	17920	17920	0
189	20231117	175600	2382857730	17920	17920	17920	17920	0
190	20231117	175500	2382857730	17920	17920	17920	17920	0
191	20231117	175400	2382857730	17920	17920	17920	17920	0
192	20231117	175300	2382857730	17920	17920	17920	17920	0
193	20231117	175200	2382857730	17920	17920	17920	17920	0
194	20231117	175100	2382857730	17920	17920	17920	17920	0
195	20231117	175000	2382857730	17920	17920	17920	17920	0
196	20231117	174900	2382857730	17920	17920	17920	17920	0
197	20231117	174800	2382857730	17920	17920	17920	17920	0
198	20231117	174700	2382857730	17920	17920	17920	17920	0
199	20231117	174600	2382857730	17920	17920	17920	17920	0
200	20231117	174500	2382857730	17920	17920	17920	17920	0
201	20231117	174400	2382857730	17920	17920	17920	17920	0
202	20231117	174300	2382857730	17920	17920	17920	17920	0
203	20231117	174200	2382857730	17920	17920	17920	17920	0
204	20231117	174100	2382857730	17920	17920	17920	17920	0
205	20231117	174000	2382857730	17920	17920	17920	17920	0
206	20231117	173900	2382857730	17920	17920	17920	17920	0
207	20231117	173800	2382857730	17920	17920	17920	17920	0
208	20231117	173700	2382857730	17920	17920	17920	17920	0
209	20231117	173600	2382857730	17920	17920	17920	17920	0
210	20231117	173500	2382857730	17920	17920	17920	17920	0
211	20231117	173400	2382857730	17920	17920	17920	17920	0
212	20231117	173300	2382857730	17920	17920	17920	17920	3863
213	20231117	173200	2382857730	17920	17920	17920	17920	0
214	20231117	173100	2382857730	17920	17920	17920	17920	0
215	20231117	173000	2382857730	17920	17920	17920	17920	0
216	20231117	172900	2382857730	17920	17920	17920	17920	0
217	20231117	172800	2382857730	17920	17920	17920	17920	0
218	20231117	172700	2382857730	17920	17920	17920	17920	0
219	20231117	172600	2382857730	17920	17920	17920	17920	0
220	20231117	172500	2382857730	17920	17920	17920	17920	0
221	20231117	172400	2382857730	17920	17920	17920	17920	0
222	20231117	172300	2382857730	17920	17920	17920	17920	0
223	20231117	172200	2382857730	17920	17920	17920	17920	0
224	20231117	172100	2382857730	17920	17920	17920	17920	0
225	20231117	172000	2382857730	17920	17920	17920	17920	0
226	20231117	171900	2382857730	17920	17920	17920	17920	0
227	20231117	171800	2382857730	17920	17920	17920	17920	0
228	20231117	171700	2382857730	17920	17920	17920	17920	0
229	20231117	171600	2382857730	17920	17920	17920	17920	0
230	20231117	171500	2382857730	17920	17920	17920	17920	0
231	20231117	171400	2382857730	17920	17920	17920	17920	0
232	20231117	171300	2382857730	17920	17920	17920	17920	0
233	20231117	171200	2382857730	17920	17920	17920	17920	0
234	20231117	171100	2382857730	17920	17920	17920	17920	0
235	20231117	171000	2382857730	17920	17920	17920	17920	0
236	20231117	170900	2382857730	17920	17920	17920	17920	0
237	20231117	170800	2382857730	17920	17920	17920	17920	0
238	20231117	170700	2382857730	17920	17920	17920	17920	0
239	20231117	170600	2382857730	17920	17920	17920	17920	0
240	20231117	170500	2382857730	17920	17920	17920	17920	0
241	20231117	170400	2382857730	17920	17920	17920	17920	0
242	20231117	170300	2382857730	17920	17920	17920	17920	3863
243	20231117	170200	2382857730	17920	17920	17920	17920	0
244	20231117	170100	2382857730	17920	17920	17920	17920	0
245	20231117	170000	2382857730	17920	17920	17920	17920	0
246	20231117	165900	2382857730	17920	17920	17920	17920	0
247	20231117	165800	2382857730	17920	17920	17920	17920	0
248	20231117	165700	2382857730	17920	17920	17920	17920	0
249	20231117	165600	2382857730	17920	17920	17920	17920	0
250	20231117	165500	2382857730	17920	17920	17920	17920	0
251	20231117	165400	2382857730	17920	17920	17920	17920	0
252	20231117	165300	2382857730	17920	17920	17920	17920	0
253	20231117	165200	2382857730	17920	17920	17920	17920	0
254	20231117	165100	2382857730	17920	17920	17920	17920	0
255	20231117	165000	2382857730	17920	17920	17920	17920	0
256	20231117	164900	2382857730	17920	17920	17920	17920	0
257	20231117	164800	2382857730	17920	17920	17920	17920	0
258	20231117	164700	2382857730	17920	17920	17920	17920	0
259	20231117	164600	2382857730	17920	17920	17920	17920	0
260	20231117	164500	2382857730	17920	17920	17920	17920	0
261	20231117	164400	2382857730	17920	17920	17920	17920	0
262	20231117	164300	2382857730	17920	17920	17920	17920	0
263	20231117	164200	2382857730	17920	17920	17920	17920	0
264	20231117	164100	2382857730	17920	17920	17920	17920	0
265	20231117	164000	2382857730	17920	17920	17920	17920	0
266	20231117	163900	2382857730	17920	17920	17920	17920	0
267	20231117	163800	2382857730	17920	17920	17920	17920	0
268	20231117	163700	2382857730	17920	17920	17920	17920	0
269	20231117	163600	2382857730	17920	17920	17920	17920	0
270	20231117	163500	2382857730	17920	17920	17920	17920	0
271	20231117	163400	2382857730	17920	17920	17920	17920	0
272	20231117	163300	2382857730	17920	17920	17920	17920	3863
273	20231117	163200	2382857730	17920	17920	17920	17920	0
274	20231117	163100	2382857730	17920	17920	17920	17920	0
275	20231117	163000	2382857730	17920	17920	17920	17920	0
276	20231117	162900	2382857730	17920	17920	17920	17920	0
277	20231117	162800	2382857730	17920	17920	17920	17920	0
278	20231117	162700	2382857730	17920	17920	17920	17920	0
279	20231117	162600	2382857730	17920	17920	17920	17920	0
280	20231117	162500	2382857730	17920	17920	17920	17920	0
281	20231117	162400	2382857730	17920	17920	17920	17920	0
282	20231117	162300	2382857730	17920	17920	17920	17920	0
283	20231117	162200	2382857730	17920	17920	17920	17920	0
284	20231117	162100	2382857730	17920	17920	17920	17920	0
285	20231117	162000	2382857730	17920	17920	17920	17920	0
286	20231117	161900	2382857730	17920	17920	17920	17920	0
287	20231117	161800	2382857730	17920	17920	17920	17920	0
288	20231117	161700	2382857730	17920	17920	17920	17920	0
289	20231117	161600	2382857730	17920	17920	17920	17920	0
290	20231117	161500	2382857730	17920	17920	17920	17920	0
291	20231117	161400	2382857730	17920	17920	17920	17920	0
292	20231117	161300	2382857730	17920	17920	17920	17920	0
293	20231117	161200	2382857730	17920	17920	17920	17920	0
294	20231117	161100	2382857730	17920	17920	17920	17920	0
295	20231117	161000	2382857730	17920	17920	17920	17920	0
296	20231117	160900	2382857730	17920	17920	17920	17920	0
297	20231117	160800	2382857730	17920	17920	17920	17920	0
298	20231117	160700	2382857730	17920	17920	17920	17920	0
299	20231117	160600	2382857730	17920	17920	17920	17920	0
300	20231117	160500	2382857730	17920	17920	17920	17920	0
301	20231117	160400	2382857730	17920	17920	17920	17920	0
302	20231117	160300	2382857730	17920	17920	17920	17920	3863
303	20231117	160200	2382857730	17920	17920	17920	17920	0
304	20231117	160100	2382857730	17920	17920	17920	17920	0
305	20231117	160000	2382857730	17920	17920	17920	17920	0
306	20231117	155900	2382857730	17920	17920	17920	17920	0
307	20231117	155800	2382857730	17920	17920	17920	17920	0
308	20231117	155700	2382857730	17920	17920	17920	17920	0
309	20231117	155600	2382857730	17920	17920	17920	17920	0
310	20231117	155500	2382857730	17920	17920	17920	17920	0
311	20231117	155400	2382857730	17920	17920	17920	17920	0
312	20231117	155300	2382857730	17920	17920	17920	17920	0
313	20231117	155200	2382857730	17920	17920	17920	17920	0
314	20231117	155100	2382857730	17920	17920	17920	17920	0
315	20231117	155000	2382857730	17920	17920	17920	17920	0
316	20231117	154900	2382857730	17920	17920	17920	17920	0
317	20231117	154800	2382857730	17920	17920	17920	17920	0
318	20231117	154700	2382857730	17920	17920	17920	17920	0
319	20231117	154600	2382857730	17920	17920	17920	17920	0
320	20231117	154500	2382857730	17920	17920	17920	17920	0
321	20231117	154400	2382857730	17920	17920	17920	17920	0
322	20231117	154300	2382857730	17920	17920	17920	17920	0
323	20231117	154200	2382857730	17920	17920	17920	17920	0
324	20231117	154100	2382857730	17920	17920	17920	17920	0
325	20231117	154000	2382857730	17920	17920	17920	17920	0
326	20231117	153900	2382857730	17920	17920	17920	17920	0
327	20231117	153800	2382857730	17920	17920	17920	17920	0
328	20231117	153700	2382857730	17920	17920	17920	17920	0
329	20231117	153600	2382857730	17920	17920	17920	17920	0
330	20231117	153500	2382857730	17920	17920	17920	17920	0
331	20231117	153400	2382857730	17920	17920	17920	17920	0
332	20231117	153300	2382857730	17920	17920	17920	17920	3863
333	20231117	153200	2382857730	17920	17920	17920	17920	0
334	20231117	153100	2382857730	17920	17920	17920	17920	0
335	20231117	153000	2382857730	17920	17920	17920	17920	3863
336	20231117	152900	2313632770	17980	17980	17980	17980	0
337	20231117	152800	2313632770	17980	17980	17980	17980	0
338	20231117	152700	2313632770	17980	17980	17980	17980	0
339	20231117	152600	2313632770	17980	17980	17980	17980	0
340	20231117	152500	2313632770	17980	17980	17980	17980	0
341	20231117	152400	2313632770	17980	17980	17980	17980	0
342	20231117	152300	2313632770	17980	17980	17980	17980	0
343	20231117	152200	2313632770	17980	17980	17980	17980	0
344	20231117	152100	2313632770	17980	17980	17980	17980	0
345	20231117	152000	2313632770	17980	17980	17980	17980	0
346	20231117	151900	2313632770	17980	17990	17990	17960	339
347	20231117	151800	2307542290	17960	17960	17960	17960	0
348	20231117	151700	2307542290	17960	17960	17960	17960	170
349	20231117	151600	2304489090	17960	18000	18000	17960	58
350	20231117	151500	2303446850	18000	17970	18000	17960	115
351	20231117	151400	2301380800	17970	17970	17970	17970	483
352	20231117	151300	2292701290	17970	17990	17990	17970	2032
353	20231117	151200	2256177480	17990	18000	18000	17990	114
354	20231117	151100	2254125930	18000	17980	18000	17980	51
355	20231117	151000	2253208930	18000	17980	18000	17980	89
356	20231117	150900	2251606950	18000	17990	18000	17990	21
357	20231117	150800	2251229150	18000	18000	18000	18000	24
358	20231117	150700	2250797150	18000	18000	18000	18000	142
359	20231117	150600	2248241150	17980	17980	17980	17980	47
360	20231117	150500	2247396090	17990	18000	18000	17990	276
361	20231117	150400	2242429790	18000	18000	18000	18000	63
362	20231117	150300	2241295790	18000	18000	18000	18000	5
363	20231117	150200	2241205790	17990	17980	17990	17980	491
364	20231117	150100	2232376370	17990	17980	17990	17980	88
365	20231117	150000	2230793580	17980	17980	17990	17980	525
366	20231117	145900	2221354060	17970	17970	17970	17970	27
367	20231117	145800	2220868870	17970	17970	17970	17970	82
368	20231117	145700	2219395330	17970	17980	17990	17970	1119
369	20231117	145600	2199276300	17980	17980	17980	17980	30
370	20231117	145500	2198736900	17980	17980	17980	17980	36
371	20231117	145400	2198089620	17980	17990	17990	17980	39
372	20231117	145300	2197388170	17990	17990	17990	17990	57
373	20231117	145200	2196362740	17990	17990	17990	17990	20
374	20231117	145100	2196002940	17990	17990	17990	17990	25
375	20231117	145000	2195553190	17990	17990	17990	17990	5
376	20231117	144900	2195463240	18000	18000	18000	18000	1
377	20231117	144800	2195445240	18000	18000	18000	18000	54
378	20231117	144700	2194473240	18000	17980	18000	17980	156
379	20231117	144600	2191668290	17980	17990	17990	17980	22
380	20231117	144500	2191272530	17990	18000	18000	17990	317
381	20231117	144400	2185569610	18000	18000	18000	18000	25
382	20231117	144300	2185119610	18000	18000	18000	18000	0
383	20231117	144200	2185119610	18000	17990	18000	17990	94
384	20231117	144100	2183428180	17980	17980	17980	17980	13
385	20231117	144000	2183194440	17980	17980	17980	17980	76
386	20231117	143900	2181827960	17970	17970	17970	17970	0
387	20231117	143800	2181827960	17970	17970	17970	17970	0
388	20231117	143700	2181827960	17970	17970	17970	17970	7
389	20231117	143600	2181702170	17980	17970	17980	17970	15
390	20231117	143500	2181432590	17990	17990	17990	17990	1
391	20231117	143400	2181414600	17970	17980	17980	17970	30
392	20231117	143300	2180875460	17970	17970	17970	17970	13
393	20231117	143200	2180641850	17970	17970	17970	17970	0
394	20231117	143100	2180641850	17970	17970	17970	17970	1
395	20231117	143000	2180623880	17970	17970	17970	17970	11
396	20231117	142900	2180426210	17960	17970	17970	17960	24
397	20231117	142800	2179995150	17960	17960	17960	17960	0
398	20231117	142700	2179995150	17960	17960	17960	17960	0
399	20231117	142600	2179995150	17960	17980	17980	17960	1651
400	20231117	142500	2150324560	18000	18000	18000	18000	0
401	20231117	142400	2150324560	18000	18000	18000	18000	30
402	20231117	142300	2149784560	18000	18000	18000	18000	0
403	20231117	142200	2149784560	18000	18000	18000	18000	251
404	20231117	142100	2145266560	18000	18000	18000	18000	50
405	20231117	142000	2144366560	17980	17980	17980	17980	179
406	20231117	141900	2141148140	17980	17980	17980	17980	51
407	20231117	141800	2140231160	17980	17980	17980	17980	0
408	20231117	141700	2140231160	17980	17980	17980	17980	52
409	20231117	141600	2139296200	17980	17980	17980	17980	3
410	20231117	141500	2139242260	17980	17980	17980	17980	46
411	20231117	141400	2138415180	17980	17980	17980	17980	203
412	20231117	141300	2134765240	17990	18000	18000	17990	230
413	20231117	141200	2130625960	18000	18000	18000	18000	533
414	20231117	141100	2121031960	18000	18000	18000	18000	0
415	20231117	141000	2121031960	18000	18000	18000	18000	0
416	20231117	140900	2121031960	18000	18010	18010	18000	234
417	20231117	140800	2116819950	18010	18020	18020	18010	177
418	20231117	140700	2113632120	18020	18020	18020	18020	5
419	20231117	140600	2113542020	18020	18020	18020	18020	21
420	20231117	140500	2113163600	18020	18020	18020	18020	0
421	20231117	140400	2113163600	18020	18100	18100	18020	190
422	20231117	140300	2109739720	18100	18100	18100	18100	0
423	20231117	140200	2109739720	18100	18100	18100	18100	0
424	20231117	140100	2109739720	18100	18100	18100	18100	0
425	20231117	140000	2109739720	18100	18100	18100	18100	56
426	20231117	135900	2108726120	18100	18100	18100	18100	3
427	20231117	135800	2108671820	17990	18090	18090	17990	104
428	20231117	135700	2106797240	18090	18070	18090	18070	2
429	20231117	135600	2106761080	18060	18000	18060	18000	2823
430	20231117	135500	2055871020	18000	18000	18000	18000	1
431	20231117	135400	2055853020	17980	17990	17990	17980	300
432	20231117	135300	2050458890	18000	18000	18000	18000	24
433	20231117	135200	2050026890	18000	17990	18000	17990	97
434	20231117	135100	2048281850	17980	17980	17980	17980	0
435	20231117	135000	2048281850	17980	17980	17980	17980	0
436	20231117	134900	2048281850	17980	17980	17980	17980	0
437	20231117	134800	2048281850	17980	17980	17980	17980	11
438	20231117	134700	2048084070	17980	17980	17980	17980	43
439	20231117	134600	2047310930	17970	17970	17970	17970	0
440	20231117	134500	2047310930	17970	17970	17970	17970	245
441	20231117	134400	2042908280	17970	17970	17970	17970	52
442	20231117	134300	2041973840	17970	17970	17970	17970	0
443	20231117	134200	2041973840	17970	17970	17970	17970	20
444	20231117	134100	2041614440	17970	17970	17970	17970	1525
445	20231117	134000	2014210190	17970	17970	17970	17970	153
446	20231117	133900	2011460780	17970	18000	18000	17970	972
447	20231117	133800	1993976250	18020	18020	18020	18020	22
448	20231117	133700	1993579810	18020	18020	18020	18020	87
449	20231117	133600	1992012070	18020	18000	18020	18000	400
450	20231117	133500	1984808830	17990	17990	17990	17990	0
451	20231117	133400	1984808830	17990	17990	17990	17990	0
452	20231117	133300	1984808830	17990	17990	17990	17990	773
453	20231117	133200	1970902560	17990	17990	17990	17990	181
454	20231117	133100	1967646370	17990	17990	17990	17990	1
455	20231117	133000	1967628380	17990	17980	17990	17980	601
456	20231117	132900	1956821400	17980	17980	17980	17980	0
457	20231117	132800	1956821400	17980	17980	17980	17980	1
458	20231117	132700	1956803420	17990	17990	17990	17990	5
459	20231117	132600	1956713470	17990	17990	17990	17990	264
460	20231117	132500	1951964110	17990	17990	17990	17990	0
461	20231117	132400	1951964110	17990	17990	17990	17990	45
462	20231117	132300	1951154560	17990	17990	17990	17990	201
463	20231117	132200	1947538570	17990	18030	18040	17990	880
464	20231117	132100	1931700100	18040	17980	18040	17980	205
465	20231117	132000	1928013980	18040	18040	18040	18040	20
466	20231117	131900	1927653180	18040	18040	18040	18040	3
467	20231117	131800	1927599060	17980	17990	17990	17980	166
468	20231117	131700	1924613880	17980	17980	17980	17980	14
469	20231117	131600	1924362160	17980	17980	17980	17980	0
470	20231117	131500	1924362160	17980	18000	18000	17980	285
471	20231117	131400	1919235250	18000	18040	18040	18000	695
472	20231117	131300	1906716200	18040	18040	18040	18040	0
473	20231117	131200	1906716200	18040	18040	18040	18040	0
474	20231117	131100	1906716200	18040	18060	18060	18040	369
475	20231117	131000	1900056270	18060	18050	18060	18050	110
476	20231117	130900	1898070260	18050	18040	18050	18040	304
477	20231117	130800	1892584330	18030	18030	18030	18030	240
478	20231117	130700	1888257130	18010	18010	18010	18010	0
479	20231117	130600	1888257130	18010	18010	18010	18010	64
480	20231117	130500	1887104490	17990	17980	17990	17980	133
481	20231117	130400	1884712280	17980	17960	17980	17960	223
482	20231117	130300	1880704820	17960	17960	17960	17960	48
483	20231117	130200	1879842740	17960	17960	17960	17960	3
484	20231117	130100	1879788860	17960	17950	17960	17950	10
485	20231117	130000	1879609340	17950	17950	17950	17950	151
486	20231117	125900	1876898890	17950	17950	17950	17950	56
487	20231117	125800	1875893690	17950	17950	17950	17940	180
488	20231117	125700	1872663950	17950	17950	17950	17950	155
489	20231117	125600	1869881700	17950	17970	17970	17950	270
490	20231117	125500	1865033670	17970	17970	17970	17970	121
491	20231117	125400	1862859300	17980	17980	17980	17980	50
492	20231117	125300	1861960300	17980	17980	17980	17980	2
493	20231117	125200	1861924340	17980	17980	17980	17980	5
494	20231117	125100	1861834440	17980	17980	17980	17980	2
495	20231117	125000	1861798480	17980	17980	17980	17980	75
496	20231117	124900	1860449980	17970	17970	17970	17970	55
497	20231117	124800	1859461630	17970	17970	17970	17970	232
498	20231117	124700	1855292590	17950	17950	17950	17950	0
499	20231117	124600	1855292590	17950	17950	17950	17950	60
500	20231117	124500	1854215590	17950	17950	17950	17950	3
501	20231117	124400	1854161740	17950	17970	17970	17950	5
502	20231117	124300	1854071950	17970	17970	17970	17970	0
503	20231117	124200	1854071950	17970	17970	17970	17970	20
504	20231117	124100	1853712550	17920	17930	17930	17920	179
505	20231117	124000	1850504180	17930	17930	17930	17930	59
506	20231117	123900	1849446310	17920	17960	17960	17920	1070
507	20231117	123800	1830250740	17960	17960	17960	17960	31
508	20231117	123700	1829693980	17960	17960	17960	17960	5
509	20231117	123600	1829604180	17970	17970	17970	17970	10
510	20231117	123500	1829424480	17940	17970	17970	17940	133
511	20231117	123400	1827038400	17970	17960	17970	17960	179
512	20231117	123300	1823822170	17930	17930	17930	17930	1
513	20231117	123200	1823804240	17940	17940	17940	17940	168
514	20231117	123100	1820790320	17980	17980	17980	17980	81
515	20231117	123000	1819333940	17940	17980	17980	17940	510
516	20231117	122900	1810178370	17980	17980	17980	17980	1
517	20231117	122800	1810160390	17980	17980	17980	17980	33
518	20231117	122700	1809567050	17980	17980	17980	17980	13
519	20231117	122600	1809333310	17980	17980	17980	17980	77
520	20231117	122500	1807948850	17980	17980	17980	17980	46
521	20231117	122400	1807121770	17980	17980	17980	17980	52
522	20231117	122300	1806186810	17980	17980	17980	17980	33
523	20231117	122200	1805593470	17980	17980	17980	17980	1
524	20231117	122100	1805575490	17970	17970	17970	17970	47
525	20231117	122000	1804730900	17960	17960	17960	17960	28
526	20231117	121900	1804228020	17960	17960	17960	17960	7
527	20231117	121800	1804102300	17960	17960	17960	17960	36
528	20231117	121700	1803455740	17960	17970	17970	17960	60
529	20231117	121600	1802377940	17970	17970	17970	17970	2
530	20231117	121500	1802342000	17970	17970	17970	17970	8
531	20231117	121400	1802198240	17970	17970	17970	17970	5
532	20231117	121300	1802108390	17970	17970	17970	17970	1
533	20231117	121200	1802090420	17950	17950	17950	17950	189
534	20231117	121100	1798697870	17960	17960	17960	17960	20
535	20231117	121000	1798338670	17960	17980	17980	17960	616
536	20231117	120900	1787272510	18000	18000	18000	18000	6
537	20231117	120800	1787164510	18000	18000	18000	18000	1
538	20231117	120700	1787146510	17970	17970	17970	17970	0
539	20231117	120600	1787146510	17970	17970	17970	17970	89
540	20231117	120500	1785547180	17970	17970	17970	17970	100
541	20231117	120400	1783750180	17980	17980	17980	17980	461
542	20231117	120300	1775461400	17980	18000	18000	17980	2032
543	20231117	120200	1738896900	18010	18010	18010	18010	1
544	20231117	120100	1738878890	18010	18020	18020	18010	35
545	20231117	120000	1738248380	18050	18050	18050	18050	0
546	20231117	115900	1738248380	18050	18050	18050	18050	0
547	20231117	115800	1738248380	18050	18050	18050	18050	12
548	20231117	115700	1738031780	18050	18050	18050	18050	15
549	20231117	115600	1737761030	18000	18020	18020	18000	290
550	20231117	115500	1732538200	18020	18020	18020	18020	1
551	20231117	115400	1732520180	18020	18050	18050	18020	900
552	20231117	115300	1716292500	18050	18050	18050	18050	0
553	20231117	115200	1716292500	18050	18050	18050	18050	1
554	20231117	115100	1716274450	18060	18060	18060	18060	8
555	20231117	115000	1716129970	18050	18040	18050	18040	137
556	20231117	114900	1713657450	18040	18040	18040	18040	0
557	20231117	114800	1713657450	18040	18040	18040	18040	0
558	20231117	114700	1713657450	18040	18040	18040	18040	70
559	20231117	114600	1712394650	18040	18040	18040	18040	11
560	20231117	114500	1712196210	18040	18040	18040	18040	1101
561	20231117	114400	1692334170	18020	18020	18040	18020	768
562	20231117	114300	1678494610	18020	18020	18020	18000	116
563	20231117	114200	1676404310	18000	18000	18000	18000	0
564	20231117	114100	1676404310	18000	18010	18010	18000	990
565	20231117	114000	1658584220	18000	18000	18000	18000	0
566	20231117	113900	1658584220	18000	18000	18000	17990	575
567	20231117	113800	1648239770	18000	18000	18000	18000	6
568	20231117	113700	1648131770	17990	17990	17990	17990	0
569	20231117	113600	1648131770	17990	17990	17990	17990	0
570	20231117	113500	1648131770	17990	17990	17990	17990	0
571	20231117	113400	1648131770	17990	18020	18020	17990	205
572	20231117	113300	1644439600	18020	18020	18020	18020	76
573	20231117	113200	1643070080	18020	18020	18020	18020	5
574	20231117	113100	1642979980	18020	18000	18020	18000	93
575	20231117	113000	1641305920	18000	18000	18000	18000	12
576	20231117	112900	1641089920	18020	18010	18020	17980	570
577	20231117	112800	1630837940	18020	18020	18020	18020	20
578	20231117	112700	1630477540	18020	18020	18020	18020	3
579	20231117	112600	1630423480	17990	17990	17990	17990	80
580	20231117	112500	1628984280	17990	17990	17990	17990	5
581	20231117	112400	1628894330	17990	18010	18010	17990	241
582	20231117	112300	1624555770	18020	18030	18030	18020	7
583	20231117	112200	1624429610	18030	18030	18030	18030	0
584	20231117	112100	1624429610	18030	18030	18030	18030	1
585	20231117	112000	1624411580	18030	18040	18040	18030	242
586	20231117	111900	1620047820	18040	18040	18040	18040	100
587	20231117	111800	1618243820	18040	18040	18040	18040	40
588	20231117	111700	1617522220	18040	18030	18040	18030	73
589	20231117	111600	1616205610	18000	18000	18000	18000	15
590	20231117	111500	1615935610	17990	17980	17990	17980	30
591	20231117	111400	1615396010	17970	17970	17970	17970	0
592	20231117	111300	1615396010	17970	17940	17970	17940	1278
593	20231117	111200	1592452630	17910	17930	17940	17910	154
594	20231117	111100	1589690890	17910	17910	17910	17910	3
595	20231117	111000	1589637160	17910	17910	17910	17910	10
596	20231117	110900	1589458060	17910	17910	17910	17910	0
597	20231117	110800	1589458060	17910	17910	17910	17910	1
598	20231117	110700	1589440150	17910	17910	17910	17910	7
599	20231117	110600	1589314780	17910	17900	17910	17900	1531
600	20231117	110500	1561909600	17900	17890	17900	17870	802
601	20231117	110400	1547572430	17880	17880	17880	17880	0
602	20231117	110300	1547572430	17880	17880	17880	17880	348
603	20231117	110200	1541350190	17880	17900	17900	17880	1055
604	20231117	110100	1522478510	17900	17900	17900	17900	723
605	20231117	110000	1509536810	17900	17900	17900	17900	28
606	20231117	105900	1509035610	17900	17900	17900	17900	275
607	20231117	105800	1504113110	17890	17900	17900	17890	385
608	20231117	105700	1497225450	17890	17900	17900	17890	1222
609	20231117	105600	1475352650	17900	17910	17910	17900	500
610	20231117	105500	1466401380	17900	17920	17920	17900	3096
611	20231117	105400	1410968590	17920	17980	17980	17920	1100
612	20231117	105300	1391228480	17980	18030	18030	17970	1130
613	20231117	105200	1370907890	18030	18040	18040	18030	13
614	20231117	105100	1370673380	17990	18040	18040	17990	3
615	20231117	105000	1370619310	18040	18000	18040	17990	440
616	20231117	104900	1362701310	18000	18020	18050	18000	5416
617	20231117	104800	1265114610	18020	18050	18050	18020	1134
618	20231117	104700	1244665430	18050	18050	18050	18050	165
619	20231117	104600	1241687180	18060	18060	18060	18060	10
620	20231117	104500	1241506580	18060	18060	18060	18060	10
621	20231117	104400	1241325980	18060	18060	18060	18060	3
622	20231117	104300	1241271800	18030	18030	18030	18030	534
623	20231117	104200	1231643780	18020	18050	18050	18020	672
624	20231117	104100	1219519320	18020	18030	18030	18020	45
625	20231117	104000	1218708410	18020	18050	18050	18020	1270
626	20231117	103900	1195818320	18060	18050	18060	18050	1055
627	20231117	103800	1176775460	18030	18030	18030	18030	709
628	20231117	103700	1163992190	18020	18060	18060	18020	2845
629	20231117	103600	1112676570	18060	18060	18060	18060	662
630	20231117	103500	1100720850	18060	18070	18070	18060	150
631	20231117	103400	1098011840	18060	18090	18090	18060	302
632	20231117	103300	1092557610	18070	18070	18070	18070	198
633	20231117	103200	1088979750	18070	18080	18080	18070	70
634	20231117	103100	1087714710	18070	18080	18090	18070	620
635	20231117	103000	1076509590	18090	18090	18100	18080	313
636	20231117	102900	1070848210	18100	18110	18110	18100	947
637	20231117	102800	1053707000	18110	18110	18120	18100	391
638	20231117	102700	1046624820	18120	18120	18120	18110	443
639	20231117	102600	1038599660	18120	18120	18130	18120	267
640	20231117	102500	1033761520	18130	18120	18130	18120	120
641	20231117	102400	1031586020	18120	18140	18140	18120	583
642	20231117	102300	1021011840	18120	18130	18130	18120	259
643	20231117	102200	1016318750	18120	18140	18140	18110	958
644	20231117	102100	998955600	18130	18130	18140	18130	332
645	20231117	102000	992934380	18130	18130	18140	18130	78
646	20231117	101900	991519940	18130	18150	18150	18130	1890
647	20231117	101800	957234770	18150	18150	18160	18150	670
648	20231117	101700	945074170	18150	18170	18170	18140	4940
649	20231117	101600	855363310	18170	18170	18180	18160	1576
650	20231117	101500	826726750	18170	18230	18230	18170	3816
651	20231117	101400	757261530	18240	18240	18240	18240	56
652	20231117	101300	756240090	18260	18220	18260	18220	682
653	20231117	101200	743792230	18220	18260	18260	18220	105
654	20231117	101100	741875130	18260	18240	18260	18240	527
655	20231117	101000	732261370	18210	18230	18240	18210	1796
656	20231117	100900	699538780	18260	18230	18260	18230	255
657	20231117	100800	694890100	18230	18250	18250	18230	449
658	20231117	100700	686699960	18260	18260	18260	18260	33
659	20231117	100600	686097380	18240	18240	18240	18240	153
660	20231117	100500	683306660	18240	18240	18240	18240	57
661	20231117	100400	682266980	18240	18240	18240	18240	310
662	20231117	100300	676612580	18240	18250	18250	18240	216
663	20231117	100200	672671740	18250	18240	18250	18240	299
664	20231117	100100	667215980	18250	18260	18260	18240	1737
665	20231117	100000	635522110	18260	18270	18270	18260	1054
666	20231117	095900	616271600	18270	18270	18280	18270	993
667	20231117	095800	598126530	18320	18320	18320	18320	2
668	20231117	095700	598089890	18320	18270	18320	18270	12
669	20231117	095600	597870100	18270	18270	18270	18260	741
670	20231117	095500	584333280	18250	18280	18330	18250	3052
671	20231117	095400	528589770	18280	18280	18280	18280	53
672	20231117	095300	527620930	18270	18270	18270	18270	29
673	20231117	095200	527091100	18270	18280	18320	18270	1370
674	20231117	095100	502039100	18280	18270	18280	18270	406
675	20231117	095000	494618420	18270	18360	18360	18270	4542
676	20231117	094900	411394370	18360	18400	18400	18360	233
677	20231117	094800	407114260	18400	18400	18400	18400	200
678	20231117	094700	403434260	18400	18400	18400	18400	2
679	20231117	094600	403397460	18410	18400	18410	18400	358
680	20231117	094500	396806840	18400	18360	18400	18360	6
681	20231117	094400	396696560	18400	18370	18400	18360	275
682	20231117	094300	391644460	18350	18350	18350	18350	38
683	20231117	094200	390947160	18350	18350	18350	18350	331
684	20231117	094100	384873310	18350	18350	18350	18350	1026
685	20231117	094000	366046210	18350	18350	18350	18350	567
686	20231117	093900	355641760	18350	18370	18370	18350	1109
687	20231117	093800	335283240	18370	18370	18370	18370	98
688	20231117	093700	333482980	18360	18480	18530	18360	2385
689	20231117	093600	289554870	18480	18560	18560	18460	777
690	20231117	093500	275152430	18500	18560	18560	18500	174
691	20231117	093400	271932810	18500	18500	18500	18500	103
692	20231117	093300	270027310	18500	18430	18500	18430	918
693	20231117	093200	253068760	18440	18440	18440	18430	145
694	20231117	093100	250394970	18450	18450	18450	18450	7
695	20231117	093000	250265820	18420	18450	18450	18420	608
696	20231117	092900	239059780	18430	18450	18450	18430	556
697	20231117	092800	228811700	18420	18420	18420	18420	5
698	20231117	092700	228719600	18410	18400	18410	18400	69
699	20231117	092600	227449530	18460	18410	18460	18410	214
700	20231117	092500	223507290	18410	18410	18410	18410	36
701	20231117	092400	222844530	18410	18410	18410	18410	157
702	20231117	092300	219954160	18410	18460	18460	18410	260
703	20231117	092200	215158120	18460	18460	18460	18460	8
704	20231117	092100	215010440	18460	18450	18460	18440	593
705	20231117	092000	204071830	18450	18460	18460	18450	772
706	20231117	091900	189825040	18440	18410	18440	18410	233
707	20231117	091800	185533680	18410	18370	18410	18370	1079
708	20231117	091700	165672750	18370	18370	18370	18370	188
709	20231117	091600	162219190	18370	18410	18410	18370	219
710	20231117	091500	158190900	18410	18470	18470	18410	29
711	20231117	091400	157656830	18450	18470	18470	18450	32
712	20231117	091300	157065830	18470	18410	18470	18410	67
713	20231117	091200	155828620	18380	18370	18380	18370	595
714	20231117	091100	144893470	18370	18350	18370	18350	108
715	20231117	091000	142911550	18320	18320	18350	18320	1268
716	20231117	090900	119678170	18320	18320	18340	18320	174
717	20231117	090800	116490230	18320	18340	18340	18320	821
718	20231117	090700	101440730	18340	18390	18390	18340	996
719	20231117	090600	83161450	18390	18460	18470	18390	1053
720	20231117	090500	63770620	18470	18480	18480	18420	1193
721	20231117	090400	41739670	18490	18530	18530	18490	178
722	20231117	090300	38446860	18480	18500	18500	18480	471
723	20231117	090200	29734760	18500	18450	18640	18450	480
724	20231117	090100	20832700	18450	18500	18500	18330	398
725	20231117	090000	13507180	18510	18850	18850	18510	722