KissMeData/330860/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210700	407278340	19040	19040	19040	19040	180
3	20231113	210600	407278340	19040	19040	19040	19040	0
4	20231113	210500	407278340	19040	19040	19040	19040	0
5	20231113	210400	407278340	19040	19040	19040	19040	0
6	20231113	210300	407278340	19040	19040	19040	19040	0
7	20231113	210200	407278340	19040	19040	19040	19040	0
8	20231113	210100	407278340	19040	19040	19040	19040	0
9	20231113	210000	407278340	19040	19040	19040	19040	0
10	20231113	205900	407278340	19040	19040	19040	19040	0
11	20231113	205800	407278340	19040	19040	19040	19040	0
12	20231113	205700	407278340	19040	19040	19040	19040	0
13	20231113	205600	407278340	19040	19040	19040	19040	0
14	20231113	205500	407278340	19040	19040	19040	19040	0
15	20231113	205400	407278340	19040	19040	19040	19040	0
16	20231113	205300	407278340	19040	19040	19040	19040	0
17	20231113	205200	407278340	19040	19040	19040	19040	0
18	20231113	205100	407278340	19040	19040	19040	19040	0
19	20231113	205000	407278340	19040	19040	19040	19040	0
20	20231113	204900	407278340	19040	19040	19040	19040	0
21	20231113	204800	407278340	19040	19040	19040	19040	0
22	20231113	204700	407278340	19040	19040	19040	19040	0
23	20231113	204600	407278340	19040	19040	19040	19040	0
24	20231113	204500	407278340	19040	19040	19040	19040	0
25	20231113	204400	407278340	19040	19040	19040	19040	0
26	20231113	204300	407278340	19040	19040	19040	19040	0
27	20231113	204200	407278340	19040	19040	19040	19040	0
28	20231113	204100	407278340	19040	19040	19040	19040	0
29	20231113	204000	407278340	19040	19040	19040	19040	0
30	20231113	203900	407278340	19040	19040	19040	19040	0
31	20231113	203800	407278340	19040	19040	19040	19040	0
32	20231113	203700	407278340	19040	19040	19040	19040	180
33	20231113	203600	407278340	19040	19040	19040	19040	0
34	20231113	203500	407278340	19040	19040	19040	19040	0
35	20231113	203400	407278340	19040	19040	19040	19040	0
36	20231113	203300	407278340	19040	19040	19040	19040	0
37	20231113	203200	407278340	19040	19040	19040	19040	0
38	20231113	203100	407278340	19040	19040	19040	19040	0
39	20231113	203000	407278340	19040	19040	19040	19040	0
40	20231113	202900	407278340	19040	19040	19040	19040	0
41	20231113	202800	407278340	19040	19040	19040	19040	0
42	20231113	202700	407278340	19040	19040	19040	19040	0
43	20231113	202600	407278340	19040	19040	19040	19040	0
44	20231113	202500	407278340	19040	19040	19040	19040	0
45	20231113	202400	407278340	19040	19040	19040	19040	0
46	20231113	202300	407278340	19040	19040	19040	19040	0
47	20231113	202200	407278340	19040	19040	19040	19040	0
48	20231113	202100	407278340	19040	19040	19040	19040	0
49	20231113	202000	407278340	19040	19040	19040	19040	0
50	20231113	201900	407278340	19040	19040	19040	19040	0
51	20231113	201800	407278340	19040	19040	19040	19040	0
52	20231113	201700	407278340	19040	19040	19040	19040	0
53	20231113	201600	407278340	19040	19040	19040	19040	0
54	20231113	201500	407278340	19040	19040	19040	19040	0
55	20231113	201400	407278340	19040	19040	19040	19040	0
56	20231113	201300	407278340	19040	19040	19040	19040	0
57	20231113	201200	407278340	19040	19040	19040	19040	0
58	20231113	201100	407278340	19040	19040	19040	19040	0
59	20231113	201000	407278340	19040	19040	19040	19040	0
60	20231113	200900	407278340	19040	19040	19040	19040	0
61	20231113	200800	407278340	19040	19040	19040	19040	0
62	20231113	200700	407278340	19040	19040	19040	19040	180
63	20231113	200600	407278340	19040	19040	19040	19040	0
64	20231113	200500	407278340	19040	19040	19040	19040	0
65	20231113	200400	407278340	19040	19040	19040	19040	0
66	20231113	200300	407278340	19040	19040	19040	19040	0
67	20231113	200200	407278340	19040	19040	19040	19040	0
68	20231113	200100	407278340	19040	19040	19040	19040	0
69	20231113	200000	407278340	19040	19040	19040	19040	0
70	20231113	195900	407278340	19040	19040	19040	19040	0
71	20231113	195800	407278340	19040	19040	19040	19040	0
72	20231113	195700	407278340	19040	19040	19040	19040	0
73	20231113	195600	407278340	19040	19040	19040	19040	0
74	20231113	195500	407278340	19040	19040	19040	19040	0
75	20231113	195400	407278340	19040	19040	19040	19040	0
76	20231113	195300	407278340	19040	19040	19040	19040	0
77	20231113	195200	407278340	19040	19040	19040	19040	0
78	20231113	195100	407278340	19040	19040	19040	19040	0
79	20231113	195000	407278340	19040	19040	19040	19040	0
80	20231113	194900	407278340	19040	19040	19040	19040	0
81	20231113	194800	407278340	19040	19040	19040	19040	0
82	20231113	194700	407278340	19040	19040	19040	19040	0
83	20231113	194600	407278340	19040	19040	19040	19040	0
84	20231113	194500	407278340	19040	19040	19040	19040	0
85	20231113	194400	407278340	19040	19040	19040	19040	0
86	20231113	194300	407278340	19040	19040	19040	19040	0
87	20231113	194200	407278340	19040	19040	19040	19040	0
88	20231113	194100	407278340	19040	19040	19040	19040	0
89	20231113	194000	407278340	19040	19040	19040	19040	0
90	20231113	193900	407278340	19040	19040	19040	19040	0
91	20231113	193800	407278340	19040	19040	19040	19040	0
92	20231113	193700	407278340	19040	19040	19040	19040	180
93	20231113	193600	407278340	19040	19040	19040	19040	0
94	20231113	193500	407278340	19040	19040	19040	19040	0
95	20231113	193400	407278340	19040	19040	19040	19040	0
96	20231113	193300	407278340	19040	19040	19040	19040	0
97	20231113	193200	407278340	19040	19040	19040	19040	0
98	20231113	193100	407278340	19040	19040	19040	19040	0
99	20231113	193000	407278340	19040	19040	19040	19040	0
100	20231113	192900	407278340	19040	19040	19040	19040	0
101	20231113	192800	407278340	19040	19040	19040	19040	0
102	20231113	192700	407278340	19040	19040	19040	19040	0
103	20231113	192600	407278340	19040	19040	19040	19040	0
104	20231113	192500	407278340	19040	19040	19040	19040	0
105	20231113	192400	407278340	19040	19040	19040	19040	0
106	20231113	192300	407278340	19040	19040	19040	19040	0
107	20231113	192200	407278340	19040	19040	19040	19040	0
108	20231113	192100	407278340	19040	19040	19040	19040	0
109	20231113	192000	407278340	19040	19040	19040	19040	0
110	20231113	191900	407278340	19040	19040	19040	19040	0
111	20231113	191800	407278340	19040	19040	19040	19040	0
112	20231113	191700	407278340	19040	19040	19040	19040	0
113	20231113	191600	407278340	19040	19040	19040	19040	0
114	20231113	191500	407278340	19040	19040	19040	19040	0
115	20231113	191400	407278340	19040	19040	19040	19040	0
116	20231113	191300	407278340	19040	19040	19040	19040	0
117	20231113	191200	407278340	19040	19040	19040	19040	0
118	20231113	191100	407278340	19040	19040	19040	19040	0
119	20231113	191000	407278340	19040	19040	19040	19040	0
120	20231113	190900	407278340	19040	19040	19040	19040	0
121	20231113	190800	407278340	19040	19040	19040	19040	0
122	20231113	190700	407278340	19040	19040	19040	19040	180
123	20231113	190600	407278340	19040	19040	19040	19040	0
124	20231113	190500	407278340	19040	19040	19040	19040	0
125	20231113	190400	407278340	19040	19040	19040	19040	0
126	20231113	190300	407278340	19040	19040	19040	19040	0
127	20231113	190200	407278340	19040	19040	19040	19040	0
128	20231113	190100	407278340	19040	19040	19040	19040	0
129	20231113	190000	407278340	19040	19040	19040	19040	0
130	20231113	185900	407278340	19040	19040	19040	19040	0
131	20231113	185800	407278340	19040	19040	19040	19040	0
132	20231113	185700	407278340	19040	19040	19040	19040	0
133	20231113	185600	407278340	19040	19040	19040	19040	0
134	20231113	185500	407278340	19040	19040	19040	19040	0
135	20231113	185400	407278340	19040	19040	19040	19040	0
136	20231113	185300	407278340	19040	19040	19040	19040	0
137	20231113	185200	407278340	19040	19040	19040	19040	0
138	20231113	185100	407278340	19040	19040	19040	19040	0
139	20231113	185000	407278340	19040	19040	19040	19040	0
140	20231113	184900	407278340	19040	19040	19040	19040	0
141	20231113	184800	407278340	19040	19040	19040	19040	0
142	20231113	184700	407278340	19040	19040	19040	19040	0
143	20231113	184600	407278340	19040	19040	19040	19040	0
144	20231113	184500	407278340	19040	19040	19040	19040	0
145	20231113	184400	407278340	19040	19040	19040	19040	0
146	20231113	184300	407278340	19040	19040	19040	19040	0
147	20231113	184200	407278340	19040	19040	19040	19040	0
148	20231113	184100	407278340	19040	19040	19040	19040	0
149	20231113	184000	407278340	19040	19040	19040	19040	0
150	20231113	183900	407278340	19040	19040	19040	19040	0
151	20231113	183800	407278340	19040	19040	19040	19040	0
152	20231113	183700	407278340	19040	19040	19040	19040	180
153	20231113	183600	407278340	19040	19040	19040	19040	0
154	20231113	183500	407278340	19040	19040	19040	19040	0
155	20231113	183400	407278340	19040	19040	19040	19040	0
156	20231113	183300	407278340	19040	19040	19040	19040	0
157	20231113	183200	407278340	19040	19040	19040	19040	0
158	20231113	183100	407278340	19040	19040	19040	19040	0
159	20231113	183000	407278340	19040	19040	19040	19040	0
160	20231113	182900	407278340	19040	19040	19040	19040	0
161	20231113	182800	407278340	19040	19040	19040	19040	0
162	20231113	182700	407278340	19040	19040	19040	19040	0
163	20231113	182600	407278340	19040	19040	19040	19040	0
164	20231113	182500	407278340	19040	19040	19040	19040	0
165	20231113	182400	407278340	19040	19040	19040	19040	0
166	20231113	182300	407278340	19040	19040	19040	19040	0
167	20231113	182200	407278340	19040	19040	19040	19040	0
168	20231113	182100	407278340	19040	19040	19040	19040	0
169	20231113	182000	407278340	19040	19040	19040	19040	0
170	20231113	181900	407278340	19040	19040	19040	19040	0
171	20231113	181800	407278340	19040	19040	19040	19040	0
172	20231113	181700	407278340	19040	19040	19040	19040	0
173	20231113	181600	407278340	19040	19040	19040	19040	0
174	20231113	181500	407278340	19040	19040	19040	19040	0
175	20231113	181400	407278340	19040	19040	19040	19040	0
176	20231113	181300	407278340	19040	19040	19040	19040	0
177	20231113	181200	407278340	19040	19040	19040	19040	0
178	20231113	181100	407278340	19040	19040	19040	19040	0
179	20231113	181000	407278340	19040	19040	19040	19040	0
180	20231113	180900	407278340	19040	19040	19040	19040	0
181	20231113	180800	407278340	19040	19040	19040	19040	0
182	20231113	180700	407278340	19040	19040	19040	19040	180
183	20231113	180600	407278340	19040	19040	19040	19040	0
184	20231113	180500	407278340	19040	19040	19040	19040	0
185	20231113	180400	407278340	19040	19040	19040	19040	0
186	20231113	180300	407278340	19040	19040	19040	19040	0
187	20231113	180200	407278340	19040	19040	19040	19040	0
188	20231113	180100	407278340	19040	19040	19040	19040	0
189	20231113	180000	407278340	19040	19040	19040	19040	0
190	20231113	175900	407278340	19040	19040	19040	19040	0
191	20231113	175800	407278340	19040	19040	19040	19040	0
192	20231113	175700	407278340	19040	19040	19040	19040	0
193	20231113	175600	407278340	19040	19040	19040	19040	0
194	20231113	175500	407278340	19040	19040	19040	19040	0
195	20231113	175400	407278340	19040	19040	19040	19040	0
196	20231113	175300	407278340	19040	19040	19040	19040	0
197	20231113	175200	407278340	19040	19040	19040	19040	0
198	20231113	175100	407278340	19040	19040	19040	19040	0
199	20231113	175000	407278340	19040	19040	19040	19040	0
200	20231113	174900	407278340	19040	19040	19040	19040	0
201	20231113	174800	407278340	19040	19040	19040	19040	0
202	20231113	174700	407278340	19040	19040	19040	19040	0
203	20231113	174600	407278340	19040	19040	19040	19040	0
204	20231113	174500	407278340	19040	19040	19040	19040	0
205	20231113	174400	407278340	19040	19040	19040	19040	0
206	20231113	174300	407278340	19040	19040	19040	19040	0
207	20231113	174200	407278340	19040	19040	19040	19040	0
208	20231113	174100	407278340	19040	19040	19040	19040	0
209	20231113	174000	407278340	19040	19040	19040	19040	0
210	20231113	173900	407278340	19040	19040	19040	19040	0
211	20231113	173800	407278340	19040	19040	19040	19040	0
212	20231113	173700	407278340	19040	19040	19040	19040	180
213	20231113	173600	407278340	19040	19040	19040	19040	0
214	20231113	173500	407278340	19040	19040	19040	19040	0
215	20231113	173400	407278340	19040	19040	19040	19040	0
216	20231113	173300	407278340	19040	19040	19040	19040	0
217	20231113	173200	407278340	19040	19040	19040	19040	0
218	20231113	173100	407278340	19040	19040	19040	19040	0
219	20231113	173000	407278340	19040	19040	19040	19040	0
220	20231113	172900	407278340	19040	19040	19040	19040	0
221	20231113	172800	407278340	19040	19040	19040	19040	0
222	20231113	172700	407278340	19040	19040	19040	19040	0
223	20231113	172600	407278340	19040	19040	19040	19040	0
224	20231113	172500	407278340	19040	19040	19040	19040	0
225	20231113	172400	407278340	19040	19040	19040	19040	0
226	20231113	172300	407278340	19040	19040	19040	19040	0
227	20231113	172200	407278340	19040	19040	19040	19040	0
228	20231113	172100	407278340	19040	19040	19040	19040	0
229	20231113	172000	407278340	19040	19040	19040	19040	0
230	20231113	171900	407278340	19040	19040	19040	19040	0
231	20231113	171800	407278340	19040	19040	19040	19040	0
232	20231113	171700	407278340	19040	19040	19040	19040	0
233	20231113	171600	407278340	19040	19040	19040	19040	0
234	20231113	171500	407278340	19040	19040	19040	19040	0
235	20231113	171400	407278340	19040	19040	19040	19040	0
236	20231113	171300	407278340	19040	19040	19040	19040	0
237	20231113	171200	407278340	19040	19040	19040	19040	0
238	20231113	171100	407278340	19040	19040	19040	19040	0
239	20231113	171000	407278340	19040	19040	19040	19040	0
240	20231113	170900	407278340	19040	19040	19040	19040	0
241	20231113	170800	407278340	19040	19040	19040	19040	0
242	20231113	170700	407278340	19040	19040	19040	19040	180
243	20231113	170600	407278340	19040	19040	19040	19040	0
244	20231113	170500	407278340	19040	19040	19040	19040	0
245	20231113	170400	407278340	19040	19040	19040	19040	0
246	20231113	170300	407278340	19040	19040	19040	19040	0
247	20231113	170200	407278340	19040	19040	19040	19040	0
248	20231113	170100	407278340	19040	19040	19040	19040	0
249	20231113	170000	407278340	19040	19040	19040	19040	0
250	20231113	165900	407278340	19040	19040	19040	19040	0
251	20231113	165800	407278340	19040	19040	19040	19040	0
252	20231113	165700	407278340	19040	19040	19040	19040	0
253	20231113	165600	407278340	19040	19040	19040	19040	0
254	20231113	165500	407278340	19040	19040	19040	19040	0
255	20231113	165400	407278340	19040	19040	19040	19040	0
256	20231113	165300	407278340	19040	19040	19040	19040	0
257	20231113	165200	407278340	19040	19040	19040	19040	0
258	20231113	165100	407278340	19040	19040	19040	19040	0
259	20231113	165000	407278340	19040	19040	19040	19040	0
260	20231113	164900	407278340	19040	19040	19040	19040	0
261	20231113	164800	407278340	19040	19040	19040	19040	0
262	20231113	164700	407278340	19040	19040	19040	19040	0
263	20231113	164600	407278340	19040	19040	19040	19040	0
264	20231113	164500	407278340	19040	19040	19040	19040	0
265	20231113	164400	407278340	19040	19040	19040	19040	0
266	20231113	164300	407278340	19040	19040	19040	19040	0
267	20231113	164200	407278340	19040	19040	19040	19040	0
268	20231113	164100	407278340	19040	19040	19040	19040	0
269	20231113	164000	407278340	19040	19040	19040	19040	0
270	20231113	163900	407278340	19040	19040	19040	19040	0
271	20231113	163800	407278340	19040	19040	19040	19040	0
272	20231113	163700	407278340	19040	19040	19040	19040	180
273	20231113	163600	407278340	19040	19040	19040	19040	0
274	20231113	163500	407278340	19040	19040	19040	19040	0
275	20231113	163400	407278340	19040	19040	19040	19040	0
276	20231113	163300	407278340	19040	19040	19040	19040	0
277	20231113	163200	407278340	19040	19040	19040	19040	0
278	20231113	163100	407278340	19040	19040	19040	19040	0
279	20231113	163000	407278340	19040	19040	19040	19040	0
280	20231113	162900	407278340	19040	19040	19040	19040	0
281	20231113	162800	407278340	19040	19040	19040	19040	0
282	20231113	162700	407278340	19040	19040	19040	19040	0
283	20231113	162600	407278340	19040	19040	19040	19040	0
284	20231113	162500	407278340	19040	19040	19040	19040	0
285	20231113	162400	407278340	19040	19040	19040	19040	0
286	20231113	162300	407278340	19040	19040	19040	19040	0
287	20231113	162200	407278340	19040	19040	19040	19040	0
288	20231113	162100	407278340	19040	19040	19040	19040	0
289	20231113	162000	407278340	19040	19040	19040	19040	0
290	20231113	161900	407278340	19040	19040	19040	19040	0
291	20231113	161800	407278340	19040	19040	19040	19040	0
292	20231113	161700	407278340	19040	19040	19040	19040	0
293	20231113	161600	407278340	19040	19040	19040	19040	0
294	20231113	161500	407278340	19040	19040	19040	19040	0
295	20231113	161400	407278340	19040	19040	19040	19040	0
296	20231113	161300	407278340	19040	19040	19040	19040	0
297	20231113	161200	407278340	19040	19040	19040	19040	0
298	20231113	161100	407278340	19040	19040	19040	19040	0
299	20231113	161000	407278340	19040	19040	19040	19040	0
300	20231113	160900	407278340	19040	19040	19040	19040	0
301	20231113	160800	407278340	19040	19040	19040	19040	0
302	20231113	160700	407278340	19040	19040	19040	19040	180
303	20231113	160600	407278340	19040	19040	19040	19040	0
304	20231113	160500	407278340	19040	19040	19040	19040	0
305	20231113	160400	407278340	19040	19040	19040	19040	0
306	20231113	160300	407278340	19040	19040	19040	19040	0
307	20231113	160200	407278340	19040	19040	19040	19040	0
308	20231113	160100	407278340	19040	19040	19040	19040	0
309	20231113	160000	407278340	19040	19040	19040	19040	0
310	20231113	155900	407278340	19040	19040	19040	19040	0
311	20231113	155800	407278340	19040	19040	19040	19040	0
312	20231113	155700	407278340	19040	19040	19040	19040	0
313	20231113	155600	407278340	19040	19040	19040	19040	0
314	20231113	155500	407278340	19040	19040	19040	19040	0
315	20231113	155400	407278340	19040	19040	19040	19040	0
316	20231113	155300	407278340	19040	19040	19040	19040	0
317	20231113	155200	407278340	19040	19040	19040	19040	0
318	20231113	155100	407278340	19040	19040	19040	19040	0
319	20231113	155000	407278340	19040	19040	19040	19040	0
320	20231113	154900	407278340	19040	19040	19040	19040	0
321	20231113	154800	407278340	19040	19040	19040	19040	0
322	20231113	154700	407278340	19040	19040	19040	19040	0
323	20231113	154600	407278340	19040	19040	19040	19040	0
324	20231113	154500	407278340	19040	19040	19040	19040	0
325	20231113	154400	407278340	19040	19040	19040	19040	0
326	20231113	154300	407278340	19040	19040	19040	19040	0
327	20231113	154200	407278340	19040	19040	19040	19040	0
328	20231113	154100	407278340	19040	19040	19040	19040	0
329	20231113	154000	407278340	19040	19040	19040	19040	0
330	20231113	153900	407278340	19040	19040	19040	19040	0
331	20231113	153800	407278340	19040	19040	19040	19040	0
332	20231113	153700	407278340	19040	19040	19040	19040	180
333	20231113	153600	407278340	19040	19040	19040	19040	0
334	20231113	153500	407278340	19040	19040	19040	19040	0
335	20231113	153400	407278340	19040	19040	19040	19040	0
336	20231113	153300	407278340	19040	19040	19040	19040	0
337	20231113	153200	407278340	19040	19040	19040	19040	0
338	20231113	153100	407278340	19040	19040	19040	19040	0
339	20231113	153000	407278340	19040	19040	19040	19040	180
340	20231113	152900	403851140	19000	19000	19000	19000	0
341	20231113	152800	403851140	19000	19000	19000	19000	0
342	20231113	152700	403851140	19000	19000	19000	19000	0
343	20231113	152600	403851140	19000	19000	19000	19000	0
344	20231113	152500	403851140	19000	19000	19000	19000	0
345	20231113	152400	403851140	19000	19000	19000	19000	0
346	20231113	152300	403851140	19000	19000	19000	19000	0
347	20231113	152200	403851140	19000	19000	19000	19000	0
348	20231113	152100	403851140	19000	19000	19000	19000	0
349	20231113	152000	403851140	19000	19000	19000	19000	0
350	20231113	151900	403851140	19000	19000	19000	19000	17
351	20231113	151800	403528140	19010	19010	19010	19010	0
352	20231113	151700	403528140	19010	19010	19010	19010	0
353	20231113	151600	403528140	19010	19010	19010	19010	38
354	20231113	151500	402805760	19000	19000	19000	19000	0
355	20231113	151400	402805760	19000	19000	19000	19000	300
356	20231113	151300	397105760	19000	19000	19000	19000	98
357	20231113	151200	395243760	19000	19010	19010	19000	221
358	20231113	151100	391042650	19010	19010	19010	19010	0
359	20231113	151000	391042650	19010	19010	19010	19010	0
360	20231113	150900	391042650	19010	19010	19010	19010	0
361	20231113	150800	391042650	19010	19010	19010	19010	1
362	20231113	150700	391023640	19010	19010	19010	19010	0
363	20231113	150600	391023640	19010	19020	19020	19010	80
364	20231113	150500	389502740	19180	19180	19180	19180	0
365	20231113	150400	389502740	19180	19180	19180	19180	0
366	20231113	150300	389502740	19180	19180	19180	19180	0
367	20231113	150200	389502740	19180	19130	19180	19130	100
368	20231113	150100	387585490	19190	19000	19190	19000	391
369	20231113	150000	380120890	18980	18980	18980	18980	0
370	20231113	145900	380120890	18980	18980	18980	18980	0
371	20231113	145800	380120890	18980	18980	18980	18980	1
372	20231113	145700	380101910	18980	18980	18980	18980	0
373	20231113	145600	380101910	18980	18980	18980	18980	0
374	20231113	145500	380101910	18980	18980	18980	18980	30
375	20231113	145400	379532510	19000	19000	19000	19000	0
376	20231113	145300	379532510	19000	19000	19000	19000	0
377	20231113	145200	379532510	19000	19000	19000	19000	0
378	20231113	145100	379532510	19000	19000	19000	19000	0
379	20231113	145000	379532510	19000	19000	19000	19000	0
380	20231113	144900	379532510	19000	19010	19010	19000	295
381	20231113	144800	373926030	19020	19020	19020	19020	284
382	20231113	144700	368524350	19020	19020	19020	19020	0
383	20231113	144600	368524350	19020	19020	19020	19020	219
384	20231113	144500	364358970	19030	19030	19030	19030	0
385	20231113	144400	364358970	19030	19030	19030	19030	0
386	20231113	144300	364358970	19030	19020	19030	19020	20
387	20231113	144200	363978560	19020	19050	19050	19020	57
388	20231113	144100	362893920	19040	19040	19040	19040	0
389	20231113	144000	362893920	19040	19050	19050	19040	32
390	20231113	143900	362284630	19080	19080	19080	19080	0
391	20231113	143800	362284630	19080	19080	19080	19080	0
392	20231113	143700	362284630	19080	19080	19080	19080	0
393	20231113	143600	362284630	19080	19080	19080	19080	0
394	20231113	143500	362284630	19080	19080	19080	19080	0
395	20231113	143400	362284630	19080	19080	19080	19080	10
396	20231113	143300	362093830	19050	19050	19050	19050	0
397	20231113	143200	362093830	19050	19050	19050	19050	11
398	20231113	143100	361884280	19060	19060	19060	19060	0
399	20231113	143000	361884280	19060	19060	19060	19060	0
400	20231113	142900	361884280	19060	19060	19060	19060	0
401	20231113	142800	361884280	19060	19060	19060	19060	0
402	20231113	142700	361884280	19060	19060	19060	19060	1
403	20231113	142600	361865220	19080	19080	19080	19080	0
404	20231113	142500	361865220	19080	19080	19080	19080	0
405	20231113	142400	361865220	19080	19080	19080	19080	1
406	20231113	142300	361846140	19040	19040	19040	19040	0
407	20231113	142200	361846140	19040	19040	19040	19040	0
408	20231113	142100	361846140	19040	19040	19040	19040	8
409	20231113	142000	361693820	19080	19080	19080	19080	1
410	20231113	141900	361674740	19080	19080	19080	19080	0
411	20231113	141800	361674740	19080	19080	19080	19080	0
412	20231113	141700	361674740	19080	19080	19080	19080	0
413	20231113	141600	361674740	19080	19080	19080	19080	1
414	20231113	141500	361655660	19080	19080	19080	19080	0
415	20231113	141400	361655660	19080	19080	19080	19080	1
416	20231113	141300	361636580	19050	19050	19050	19050	0
417	20231113	141200	361636580	19050	19050	19050	19050	0
418	20231113	141100	361636580	19050	19050	19050	19050	0
419	20231113	141000	361636580	19050	19050	19050	19050	0
420	20231113	140900	361636580	19050	19050	19050	19050	37
421	20231113	140800	360931730	19050	19050	19050	19050	0
422	20231113	140700	360931730	19050	19050	19050	19050	0
423	20231113	140600	360931730	19050	19050	19050	19050	0
424	20231113	140500	360931730	19050	19050	19050	19050	2
425	20231113	140400	360893630	19050	19050	19050	19050	0
426	20231113	140300	360893630	19050	19050	19050	19050	0
427	20231113	140200	360893630	19050	19050	19050	19050	0
428	20231113	140100	360893630	19050	19050	19050	19050	0
429	20231113	140000	360893630	19050	19050	19050	19050	105
430	20231113	135900	358893380	19050	19050	19050	19050	0
431	20231113	135800	358893380	19050	19050	19050	19050	0
432	20231113	135700	358893380	19050	19050	19050	19050	0
433	20231113	135600	358893380	19050	19050	19050	19050	0
434	20231113	135500	358893380	19050	19050	19050	19050	0
435	20231113	135400	358893380	19050	19050	19050	19050	15
436	20231113	135300	358607630	19050	19050	19050	19050	15
437	20231113	135200	358321880	19000	19000	19000	19000	0
438	20231113	135100	358321880	19000	19000	19000	19000	32
439	20231113	135000	357713880	19070	19070	19070	19070	0
440	20231113	134900	357713880	19070	19070	19070	19070	0
441	20231113	134800	357713880	19070	19070	19070	19060	39
442	20231113	134700	356970300	19070	19070	19070	19070	0
443	20231113	134600	356970300	19070	19070	19070	19070	10
444	20231113	134500	356779600	19080	19080	19080	19080	1
445	20231113	134400	356760520	19000	19000	19000	19000	0
446	20231113	134300	356760520	19000	19000	19000	19000	0
447	20231113	134200	356760520	19000	19000	19000	19000	0
448	20231113	134100	356760520	19000	19000	19000	19000	0
449	20231113	134000	356760520	19000	19000	19000	19000	0
450	20231113	133900	356760520	19000	19000	19000	19000	8
451	20231113	133800	356608520	19000	19020	19020	19000	223
452	20231113	133700	352369440	19120	19120	19120	19120	0
453	20231113	133600	352369440	19120	19120	19120	19120	0
454	20231113	133500	352369440	19120	19120	19120	19120	0
455	20231113	133400	352369440	19120	19120	19120	19120	0
456	20231113	133300	352369440	19120	19120	19120	19120	6
457	20231113	133200	352254720	19120	19120	19120	19120	18
458	20231113	133100	351910560	19140	19140	19140	19140	14
459	20231113	133000	351642600	19140	19140	19140	19140	6
460	20231113	132900	351527760	19020	19020	19020	19020	0
461	20231113	132800	351527760	19020	19020	19020	19020	6
462	20231113	132700	351413640	19000	19000	19000	19000	0
463	20231113	132600	351413640	19000	19000	19000	19000	0
464	20231113	132500	351413640	19000	19000	19000	19000	0
465	20231113	132400	351413640	19000	19000	19000	19000	0
466	20231113	132300	351413640	19000	19000	19000	19000	0
467	20231113	132200	351413640	19000	19000	19000	19000	0
468	20231113	132100	351413640	19000	19000	19000	19000	0
469	20231113	132000	351413640	19000	19000	19000	19000	416
470	20231113	131900	343509640	18990	18990	18990	18990	0
471	20231113	131800	343509640	18990	18990	18990	18990	31
472	20231113	131700	342920950	18940	18920	18940	18920	272
473	20231113	131600	337773300	18910	18910	18910	18910	0
474	20231113	131500	337773300	18910	18910	18910	18910	45
475	20231113	131400	336922350	18930	18930	18930	18930	0
476	20231113	131300	336922350	18930	18930	18930	18930	0
477	20231113	131200	336922350	18930	18930	18930	18930	0
478	20231113	131100	336922350	18930	18930	18930	18930	0
479	20231113	131000	336922350	18930	18930	18930	18930	0
480	20231113	130900	336922350	18930	18930	18930	18930	0
481	20231113	130800	336922350	18930	18930	18930	18930	0
482	20231113	130700	336922350	18930	18930	18930	18930	0
483	20231113	130600	336922350	18930	18930	18930	18930	0
484	20231113	130500	336922350	18930	18930	18930	18930	0
485	20231113	130400	336922350	18930	18930	18930	18930	0
486	20231113	130300	336922350	18930	18930	18930	18930	0
487	20231113	130200	336922350	18930	18930	18930	18930	1
488	20231113	130100	336903420	18870	18870	18870	18870	0
489	20231113	130000	336903420	18870	18870	18870	18870	0
490	20231113	125900	336903420	18870	18890	18930	18870	111
491	20231113	125800	334807130	18900	18900	18900	18900	126
492	20231113	125700	332425730	18940	18980	18980	18940	247
493	20231113	125600	327743390	19000	19000	19000	19000	0
494	20231113	125500	327743390	19000	19000	19000	19000	0
495	20231113	125400	327743390	19000	18990	19000	18990	65
496	20231113	125300	326508490	18980	18980	18980	18980	0
497	20231113	125200	326508490	18980	18980	18980	18980	106
498	20231113	125100	324496610	18980	18980	18980	18980	8
499	20231113	125000	324344770	18950	18940	18960	18940	160
500	20231113	124900	321312360	18940	18910	18940	18910	444
501	20231113	124800	312915470	18910	18910	18910	18910	0
502	20231113	124700	312915470	18910	18910	18910	18910	0
503	20231113	124600	312915470	18910	18910	18910	18910	3
504	20231113	124500	312858740	18910	18910	18910	18910	10
505	20231113	124400	312669640	18900	18900	18900	18900	5
506	20231113	124300	312575140	18910	18910	18910	18910	0
507	20231113	124200	312575140	18910	18910	18910	18910	0
508	20231113	124100	312575140	18910	18910	18910	18910	0
509	20231113	124000	312575140	18910	18890	18910	18890	6
510	20231113	123900	312461760	18910	18900	18910	18900	21
511	20231113	123800	312064840	18900	18900	18900	18900	0
512	20231113	123700	312064840	18900	18900	18900	18900	2
513	20231113	123600	312027040	18900	18900	18900	18900	221
514	20231113	123500	307850140	18900	18900	18900	18900	0
515	20231113	123400	307850140	18900	18900	18900	18900	0
516	20231113	123300	307850140	18900	18900	18900	18900	36
517	20231113	123200	307169740	18930	18930	18930	18930	0
518	20231113	123100	307169740	18930	18930	18930	18930	1
519	20231113	123000	307150810	18930	18930	18930	18930	2
520	20231113	122900	307112950	18930	18930	18930	18930	1
521	20231113	122800	307094020	18940	18940	18940	18940	0
522	20231113	122700	307094020	18940	18940	18940	18940	8
523	20231113	122600	306942500	18940	18940	18940	18940	1
524	20231113	122500	306923560	18940	18940	18940	18940	0
525	20231113	122400	306923560	18940	18940	18940	18940	0
526	20231113	122300	306923560	18940	18940	18940	18940	39
527	20231113	122200	306184900	18940	18940	18940	18940	0
528	20231113	122100	306184900	18940	18900	18940	18900	174
529	20231113	122000	302894850	18900	18860	18900	18860	5
530	20231113	121900	302800430	18900	18900	18900	18900	10
531	20231113	121800	302611430	18910	18910	18910	18910	1
532	20231113	121700	302592520	18920	18920	18920	18920	0
533	20231113	121600	302592520	18920	18920	18920	18920	0
534	20231113	121500	302592520	18920	18920	18920	18920	0
535	20231113	121400	302592520	18920	18910	18940	18900	86
536	20231113	121300	300966150	18910	18910	18910	18910	5
537	20231113	121200	300871600	18970	18970	18970	18970	0
538	20231113	121100	300871600	18970	18970	18970	18970	75
539	20231113	121000	299448850	18990	18990	18990	18990	0
540	20231113	120900	299448850	18990	18990	18990	18990	0
541	20231113	120800	299448850	18990	18990	18990	18990	0
542	20231113	120700	299448850	18990	18990	18990	18990	0
543	20231113	120600	299448850	18990	18990	18990	18990	0
544	20231113	120500	299448850	18990	18990	18990	18990	0
545	20231113	120400	299448850	18990	18990	18990	18990	1
546	20231113	120300	299429860	18910	18910	18910	18910	0
547	20231113	120200	299429860	18910	18910	18910	18910	0
548	20231113	120100	299429860	18910	18990	18990	18910	3
549	20231113	120000	299373050	18990	18990	18990	18990	50
550	20231113	115900	298423550	18990	18990	18990	18990	3
551	20231113	115800	298366580	18990	18990	18990	18990	0
552	20231113	115700	298366580	18990	18990	18990	18990	0
553	20231113	115600	298366580	18990	18990	18990	18990	0
554	20231113	115500	298366580	18990	18990	18990	18990	10
555	20231113	115400	298176680	18990	18990	18990	18990	26
556	20231113	115300	297682940	18910	19010	19010	18910	352
557	20231113	115200	290996420	19010	19090	19090	19010	473
558	20231113	115100	281985830	19090	19090	19090	19090	0
559	20231113	115000	281985830	19090	19090	19090	19090	0
560	20231113	114900	281985830	19090	19090	19090	19090	1
561	20231113	114800	281966740	19060	19060	19060	19060	4
562	20231113	114700	281890500	19050	19050	19050	19050	0
563	20231113	114600	281890500	19050	19050	19050	19050	0
564	20231113	114500	281890500	19050	19050	19050	19050	0
565	20231113	114400	281890500	19050	19060	19060	19050	161
566	20231113	114300	278822050	19090	19090	19090	19090	6
567	20231113	114200	278707510	19070	19070	19070	19070	6
568	20231113	114100	278593090	19060	19060	19060	19060	0
569	20231113	114000	278593090	19060	19060	19060	19060	1
570	20231113	113900	278574030	19100	19120	19120	19100	175
571	20231113	113800	275228050	19120	19120	19120	19120	39
572	20231113	113700	274482370	19180	19180	19180	19180	0
573	20231113	113600	274482370	19180	19180	19180	19180	1
574	20231113	113500	274463190	19120	19120	19120	19120	50
575	20231113	113400	273507190	19190	19190	19190	19190	0
576	20231113	113300	273507190	19190	19190	19190	19190	2
577	20231113	113200	273468810	19190	19190	19190	19160	488
578	20231113	113100	264108180	19280	19280	19280	19280	0
579	20231113	113000	264108180	19280	19280	19280	19280	0
580	20231113	112900	264108180	19280	19200	19280	19200	92
581	20231113	112800	262341700	19280	19280	19280	19280	0
582	20231113	112700	262341700	19280	19280	19280	19280	0
583	20231113	112600	262341700	19280	19280	19280	19280	100
584	20231113	112500	260413700	19280	19280	19280	19280	0
585	20231113	112400	260413700	19280	19280	19280	19280	1
586	20231113	112300	260394420	19200	19200	19200	19200	0
587	20231113	112200	260394420	19200	19200	19200	19200	80
588	20231113	112100	258858420	19200	19210	19210	19200	274
589	20231113	112000	253596420	19220	19270	19270	19220	274
590	20231113	111900	248321940	19380	19380	19380	19380	0
591	20231113	111800	248321940	19380	19380	19380	19380	2
592	20231113	111700	248283180	19410	19410	19410	19410	0
593	20231113	111600	248283180	19410	19410	19410	19410	0
594	20231113	111500	248283180	19410	19410	19410	19410	0
595	20231113	111400	248283180	19410	19410	19410	19410	0
596	20231113	111300	248283180	19410	19410	19410	19410	1
597	20231113	111200	248263770	19260	19260	19260	19260	0
598	20231113	111100	248263770	19260	19260	19260	19260	0
599	20231113	111000	248263770	19260	19260	19260	19260	1
600	20231113	110900	248244510	19470	19470	19470	19470	1
601	20231113	110800	248225040	19410	19450	19460	19410	65
602	20231113	110700	246960910	19460	19460	19460	19460	1
603	20231113	110600	246941450	19220	19330	19330	19220	302
604	20231113	110500	241120410	19330	19330	19330	19330	23
605	20231113	110400	240675820	19330	19330	19330	19330	12
606	20231113	110300	240443860	19500	19500	19500	19500	0
607	20231113	110200	240443860	19500	19500	19500	19500	0
608	20231113	110100	240443860	19500	19390	19500	19370	16
609	20231113	110000	240133520	19380	19380	19380	19380	0
610	20231113	105900	240133520	19380	19330	19380	19330	4
611	20231113	105800	240056070	19330	19330	19330	19330	0
612	20231113	105700	240056070	19330	19340	19340	19330	160
613	20231113	105600	236963170	19390	19390	19390	19390	10
614	20231113	105500	236769270	19400	19400	19400	19400	0
615	20231113	105400	236769270	19400	19400	19400	19400	0
616	20231113	105300	236769270	19400	19400	19400	19400	0
617	20231113	105200	236769270	19400	19400	19400	19400	0
618	20231113	105100	236769270	19400	19400	19400	19400	0
619	20231113	105000	236769270	19400	19390	19400	19390	7
620	20231113	104900	236633510	19390	19390	19400	19390	19
621	20231113	104800	236265070	19320	19320	19320	19320	0
622	20231113	104700	236265070	19320	19320	19320	19320	57
623	20231113	104600	235163830	19320	19320	19320	19320	0
624	20231113	104500	235163830	19320	19320	19320	19320	0
625	20231113	104400	235163830	19320	19230	19320	19230	82
626	20231113	104300	233586700	19320	19270	19330	19260	246
627	20231113	104200	228847630	19260	19270	19270	19260	19
628	20231113	104100	228481640	19330	19330	19330	19330	0
629	20231113	104000	228481640	19330	19330	19330	19330	0
630	20231113	103900	228481640	19330	19400	19400	19330	1054
631	20231113	103800	208084650	19400	19490	19490	19400	12
632	20231113	103700	207851760	19400	19400	19400	19400	83
633	20231113	103600	206241560	19490	19490	19490	19490	11
634	20231113	103500	206027170	19500	19500	19500	19500	0
635	20231113	103400	206027170	19500	19500	19500	19500	1
636	20231113	103300	206007670	19510	19510	19510	19500	22
637	20231113	103200	205578650	19530	19530	19530	19530	0
638	20231113	103100	205578650	19530	19530	19530	19530	0
639	20231113	103000	205578650	19530	19530	19530	19530	0
640	20231113	102900	205578650	19530	19530	19530	19530	0
641	20231113	102800	205578650	19530	19530	19530	19530	0
642	20231113	102700	205578650	19530	19530	19530	19530	0
643	20231113	102600	205578650	19530	19530	19530	19530	0
644	20231113	102500	205578650	19530	19530	19530	19530	0
645	20231113	102400	205578650	19530	19530	19530	19530	0
646	20231113	102300	205578650	19530	19530	19530	19530	0
647	20231113	102200	205578650	19530	19530	19530	19530	0
648	20231113	102100	205578650	19530	19530	19530	19530	0
649	20231113	102000	205578650	19530	19530	19530	19530	0
650	20231113	101900	205578650	19530	19530	19530	19530	0
651	20231113	101800	205578650	19530	19520	19530	19520	11
652	20231113	101700	205363920	19360	19470	19470	19360	1806
653	20231113	101600	170364930	19470	19470	19470	19470	0
654	20231113	101500	170364930	19470	19470	19470	19470	267
655	20231113	101400	165166440	19470	19470	19470	19470	64
656	20231113	101300	163920360	19480	19480	19480	19480	6
657	20231113	101200	163803480	19480	19480	19480	19480	272
658	20231113	101100	158504920	19520	19510	19520	19510	47
659	20231113	101000	157587590	19510	19510	19510	19510	10
660	20231113	100900	157392490	19520	19480	19520	19480	14
661	20231113	100800	157119390	19480	19480	19480	19480	0
662	20231113	100700	157119390	19480	19550	19550	19480	270
663	20231113	100600	151858130	19580	19590	19590	19580	98
664	20231113	100500	149938780	19600	19600	19600	19600	24
665	20231113	100400	149468380	19600	19600	19600	19600	1
666	20231113	100300	149448780	19620	19620	19620	19620	0
667	20231113	100200	149448780	19620	19630	19630	19620	61
668	20231113	100100	148251650	19650	19650	19650	19650	0
669	20231113	100000	148251650	19650	19660	19660	19650	32
670	20231113	095900	147622840	19660	19660	19660	19660	0
671	20231113	095800	147622840	19660	19660	19660	19660	5
672	20231113	095700	147524540	19650	19630	19650	19630	36
673	20231113	095600	146817160	19660	19660	19660	19660	0
674	20231113	095500	146817160	19660	19660	19660	19660	0
675	20231113	095400	146817160	19660	19660	19660	19660	1
676	20231113	095300	146797500	19630	19630	19630	19630	0
677	20231113	095200	146797500	19630	19630	19630	19630	0
678	20231113	095100	146797500	19630	19630	19630	19630	0
679	20231113	095000	146797500	19630	19630	19630	19630	5
680	20231113	094900	146699350	19630	19630	19630	19630	20
681	20231113	094800	146306750	19650	19670	19670	19650	79
682	20231113	094700	144754200	19670	19650	19670	19650	63
683	20231113	094600	143515930	19650	19640	19650	19640	15
684	20231113	094500	143221320	19640	19640	19640	19640	6
685	20231113	094400	143103480	19650	19660	19660	19650	5
686	20231113	094300	143005200	19670	19670	19670	19670	50
687	20231113	094200	142021700	19680	19680	19680	19680	2
688	20231113	094100	141982340	19610	19610	19610	19610	0
689	20231113	094000	141982340	19610	19600	19610	19580	81
690	20231113	093900	140394710	19600	19560	19600	19510	482
691	20231113	093800	130967580	19570	19570	19570	19570	1
692	20231113	093700	130948010	19580	19580	19580	19580	70
693	20231113	093600	129577410	19590	19590	19590	19590	1
694	20231113	093500	129557820	19610	19610	19610	19610	0
695	20231113	093400	129557820	19610	19610	19610	19610	0
696	20231113	093300	129557820	19610	19610	19610	19600	51
697	20231113	093200	128557790	19480	19540	19540	19480	770
698	20231113	093100	113554030	19600	19610	19610	19600	64
699	20231113	093000	112299290	19740	19740	19740	19740	1
700	20231113	092900	112279550	19660	19660	19660	19660	0
701	20231113	092800	112279550	19660	19680	19680	19660	239
702	20231113	092700	107576140	19680	19730	19770	19680	15
703	20231113	092600	107280400	19730	19730	19730	19730	0
704	20231113	092500	107280400	19730	19710	19730	19710	31
705	20231113	092400	106669370	19710	19710	19710	19710	37
706	20231113	092300	105940100	19700	19640	19700	19640	219
707	20231113	092200	101634150	19640	19620	19640	19600	155
708	20231113	092100	98594030	19600	19560	19600	19560	266
709	20231113	092000	93385230	19580	19580	19580	19580	0
710	20231113	091900	93385230	19580	19470	19580	19470	3
711	20231113	091800	93326710	19400	19690	19690	19400	555
712	20231113	091700	82512260	19600	19630	19630	19600	285
713	20231113	091600	76926230	19630	19740	19740	19630	51
714	20231113	091500	75924310	19650	19650	19650	19650	6
715	20231113	091400	75806410	19650	19760	19760	19650	2
716	20231113	091300	75767000	19790	19790	19790	19790	1
717	20231113	091200	75747210	19810	19810	19810	19810	1
718	20231113	091100	75727400	19400	19840	19850	19380	839
719	20231113	091000	59301210	19850	19860	19860	19740	280
720	20231113	090900	53760840	19800	19800	19870	19800	172
721	20231113	090800	50354810	19800	19700	19800	19700	545
722	20231113	090700	39591880	19710	19650	19710	19650	665
723	20231113	090600	26500960	19650	19600	19650	19600	418
724	20231113	090500	18302270	19600	19560	19600	19560	11
725	20231113	090400	18086830	19490	19370	19490	19360	139
726	20231113	090300	15393780	19360	19600	19600	19350	220
727	20231113	090200	11133880	19620	19620	19620	19620	0
728	20231113	090100	11133880	19620	19670	19670	19580	97
729	20231113	090000	9233560	19680	19690	19690	19650	469