KissMeData/136540/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201800	307557600	12420	12420	12420	12420	190
3	20231106	201700	307557600	12420	12420	12420	12420	0
4	20231106	201600	307557600	12420	12420	12420	12420	0
5	20231106	201500	307557600	12420	12420	12420	12420	0
6	20231106	201400	307557600	12420	12420	12420	12420	0
7	20231106	201300	307557600	12420	12420	12420	12420	0
8	20231106	201200	307557600	12420	12420	12420	12420	0
9	20231106	201100	307557600	12420	12420	12420	12420	0
10	20231106	201000	307557600	12420	12420	12420	12420	0
11	20231106	200900	307557600	12420	12420	12420	12420	0
12	20231106	200800	307557600	12420	12420	12420	12420	0
13	20231106	200700	307557600	12420	12420	12420	12420	0
14	20231106	200600	307557600	12420	12420	12420	12420	0
15	20231106	200500	307557600	12420	12420	12420	12420	0
16	20231106	200400	307557600	12420	12420	12420	12420	0
17	20231106	200300	307557600	12420	12420	12420	12420	0
18	20231106	200200	307557600	12420	12420	12420	12420	0
19	20231106	200100	307557600	12420	12420	12420	12420	0
20	20231106	200000	307557600	12420	12420	12420	12420	0
21	20231106	195900	307557600	12420	12420	12420	12420	0
22	20231106	195800	307557600	12420	12420	12420	12420	0
23	20231106	195700	307557600	12420	12420	12420	12420	0
24	20231106	195600	307557600	12420	12420	12420	12420	0
25	20231106	195500	307557600	12420	12420	12420	12420	0
26	20231106	195400	307557600	12420	12420	12420	12420	0
27	20231106	195300	307557600	12420	12420	12420	12420	0
28	20231106	195200	307557600	12420	12420	12420	12420	0
29	20231106	195100	307557600	12420	12420	12420	12420	0
30	20231106	195000	307557600	12420	12420	12420	12420	0
31	20231106	194900	307557600	12420	12420	12420	12420	0
32	20231106	194800	307557600	12420	12420	12420	12420	190
33	20231106	194700	307557600	12420	12420	12420	12420	0
34	20231106	194600	307557600	12420	12420	12420	12420	0
35	20231106	194500	307557600	12420	12420	12420	12420	0
36	20231106	194400	307557600	12420	12420	12420	12420	0
37	20231106	194300	307557600	12420	12420	12420	12420	0
38	20231106	194200	307557600	12420	12420	12420	12420	0
39	20231106	194100	307557600	12420	12420	12420	12420	0
40	20231106	194000	307557600	12420	12420	12420	12420	0
41	20231106	193900	307557600	12420	12420	12420	12420	0
42	20231106	193800	307557600	12420	12420	12420	12420	0
43	20231106	193700	307557600	12420	12420	12420	12420	0
44	20231106	193600	307557600	12420	12420	12420	12420	0
45	20231106	193500	307557600	12420	12420	12420	12420	0
46	20231106	193400	307557600	12420	12420	12420	12420	0
47	20231106	193300	307557600	12420	12420	12420	12420	0
48	20231106	193200	307557600	12420	12420	12420	12420	0
49	20231106	193100	307557600	12420	12420	12420	12420	0
50	20231106	193000	307557600	12420	12420	12420	12420	0
51	20231106	192900	307557600	12420	12420	12420	12420	0
52	20231106	192800	307557600	12420	12420	12420	12420	0
53	20231106	192700	307557600	12420	12420	12420	12420	0
54	20231106	192600	307557600	12420	12420	12420	12420	0
55	20231106	192500	307557600	12420	12420	12420	12420	0
56	20231106	192400	307557600	12420	12420	12420	12420	0
57	20231106	192300	307557600	12420	12420	12420	12420	0
58	20231106	192200	307557600	12420	12420	12420	12420	0
59	20231106	192100	307557600	12420	12420	12420	12420	0
60	20231106	192000	307557600	12420	12420	12420	12420	0
61	20231106	191900	307557600	12420	12420	12420	12420	0
62	20231106	191800	307557600	12420	12420	12420	12420	190
63	20231106	191700	307557600	12420	12420	12420	12420	0
64	20231106	191600	307557600	12420	12420	12420	12420	0
65	20231106	191500	307557600	12420	12420	12420	12420	0
66	20231106	191400	307557600	12420	12420	12420	12420	0
67	20231106	191300	307557600	12420	12420	12420	12420	0
68	20231106	191200	307557600	12420	12420	12420	12420	0
69	20231106	191100	307557600	12420	12420	12420	12420	0
70	20231106	191000	307557600	12420	12420	12420	12420	0
71	20231106	190900	307557600	12420	12420	12420	12420	0
72	20231106	190800	307557600	12420	12420	12420	12420	0
73	20231106	190700	307557600	12420	12420	12420	12420	0
74	20231106	190600	307557600	12420	12420	12420	12420	0
75	20231106	190500	307557600	12420	12420	12420	12420	0
76	20231106	190400	307557600	12420	12420	12420	12420	0
77	20231106	190300	307557600	12420	12420	12420	12420	0
78	20231106	190200	307557600	12420	12420	12420	12420	0
79	20231106	190100	307557600	12420	12420	12420	12420	0
80	20231106	190000	307557600	12420	12420	12420	12420	0
81	20231106	185900	307557600	12420	12420	12420	12420	0
82	20231106	185800	307557600	12420	12420	12420	12420	0
83	20231106	185700	307557600	12420	12420	12420	12420	0
84	20231106	185600	307557600	12420	12420	12420	12420	0
85	20231106	185500	307557600	12420	12420	12420	12420	0
86	20231106	185400	307557600	12420	12420	12420	12420	0
87	20231106	185300	307557600	12420	12420	12420	12420	0
88	20231106	185200	307557600	12420	12420	12420	12420	0
89	20231106	185100	307557600	12420	12420	12420	12420	0
90	20231106	185000	307557600	12420	12420	12420	12420	0
91	20231106	184900	307557600	12420	12420	12420	12420	0
92	20231106	184800	307557600	12420	12420	12420	12420	190
93	20231106	184700	307557600	12420	12420	12420	12420	0
94	20231106	184600	307557600	12420	12420	12420	12420	0
95	20231106	184500	307557600	12420	12420	12420	12420	0
96	20231106	184400	307557600	12420	12420	12420	12420	0
97	20231106	184300	307557600	12420	12420	12420	12420	0
98	20231106	184200	307557600	12420	12420	12420	12420	0
99	20231106	184100	307557600	12420	12420	12420	12420	0
100	20231106	184000	307557600	12420	12420	12420	12420	0
101	20231106	183900	307557600	12420	12420	12420	12420	0
102	20231106	183800	307557600	12420	12420	12420	12420	0
103	20231106	183700	307557600	12420	12420	12420	12420	0
104	20231106	183600	307557600	12420	12420	12420	12420	0
105	20231106	183500	307557600	12420	12420	12420	12420	0
106	20231106	183400	307557600	12420	12420	12420	12420	0
107	20231106	183300	307557600	12420	12420	12420	12420	0
108	20231106	183200	307557600	12420	12420	12420	12420	0
109	20231106	183100	307557600	12420	12420	12420	12420	0
110	20231106	183000	307557600	12420	12420	12420	12420	0
111	20231106	182900	307557600	12420	12420	12420	12420	0
112	20231106	182800	307557600	12420	12420	12420	12420	0
113	20231106	182700	307557600	12420	12420	12420	12420	0
114	20231106	182600	307557600	12420	12420	12420	12420	0
115	20231106	182500	307557600	12420	12420	12420	12420	0
116	20231106	182400	307557600	12420	12420	12420	12420	0
117	20231106	182300	307557600	12420	12420	12420	12420	0
118	20231106	182200	307557600	12420	12420	12420	12420	0
119	20231106	182100	307557600	12420	12420	12420	12420	0
120	20231106	182000	307557600	12420	12420	12420	12420	0
121	20231106	181900	307557600	12420	12420	12420	12420	0
122	20231106	181800	307557600	12420	12420	12420	12420	190
123	20231106	181700	307557600	12420	12420	12420	12420	0
124	20231106	181600	307557600	12420	12420	12420	12420	0
125	20231106	181500	307557600	12420	12420	12420	12420	0
126	20231106	181400	307557600	12420	12420	12420	12420	0
127	20231106	181300	307557600	12420	12420	12420	12420	0
128	20231106	181200	307557600	12420	12420	12420	12420	0
129	20231106	181100	307557600	12420	12420	12420	12420	0
130	20231106	181000	307557600	12420	12420	12420	12420	0
131	20231106	180900	307557600	12420	12420	12420	12420	0
132	20231106	180800	307557600	12420	12420	12420	12420	0
133	20231106	180700	307557600	12420	12420	12420	12420	0
134	20231106	180600	307557600	12420	12420	12420	12420	0
135	20231106	180500	307557600	12420	12420	12420	12420	0
136	20231106	180400	307557600	12420	12420	12420	12420	0
137	20231106	180300	307557600	12420	12420	12420	12420	0
138	20231106	180200	307557600	12420	12420	12420	12420	0
139	20231106	180100	307557600	12420	12420	12420	12420	0
140	20231106	180000	307557600	12420	12420	12420	12420	0
141	20231106	175900	307557600	12420	12420	12420	12420	0
142	20231106	175800	307557600	12420	12420	12420	12420	0
143	20231106	175700	307557600	12420	12420	12420	12420	0
144	20231106	175600	307557600	12420	12420	12420	12420	0
145	20231106	175500	307557600	12420	12420	12420	12420	0
146	20231106	175400	307557600	12420	12420	12420	12420	0
147	20231106	175300	307557600	12420	12420	12420	12420	0
148	20231106	175200	307557600	12420	12420	12420	12420	0
149	20231106	175100	307557600	12420	12420	12420	12420	0
150	20231106	175000	307557600	12420	12420	12420	12420	0
151	20231106	174900	307557600	12420	12420	12420	12420	0
152	20231106	174800	307557600	12420	12420	12420	12420	190
153	20231106	174700	307557600	12420	12420	12420	12420	0
154	20231106	174600	307557600	12420	12420	12420	12420	0
155	20231106	174500	307557600	12420	12420	12420	12420	0
156	20231106	174400	307557600	12420	12420	12420	12420	0
157	20231106	174300	307557600	12420	12420	12420	12420	0
158	20231106	174200	307557600	12420	12420	12420	12420	0
159	20231106	174100	307557600	12420	12420	12420	12420	0
160	20231106	174000	307557600	12420	12420	12420	12420	0
161	20231106	173900	307557600	12420	12420	12420	12420	0
162	20231106	173800	307557600	12420	12420	12420	12420	0
163	20231106	173700	307557600	12420	12420	12420	12420	0
164	20231106	173600	307557600	12420	12420	12420	12420	0
165	20231106	173500	307557600	12420	12420	12420	12420	0
166	20231106	173400	307557600	12420	12420	12420	12420	0
167	20231106	173300	307557600	12420	12420	12420	12420	0
168	20231106	173200	307557600	12420	12420	12420	12420	0
169	20231106	173100	307557600	12420	12420	12420	12420	0
170	20231106	173000	307557600	12420	12420	12420	12420	0
171	20231106	172900	307557600	12420	12420	12420	12420	0
172	20231106	172800	307557600	12420	12420	12420	12420	0
173	20231106	172700	307557600	12420	12420	12420	12420	0
174	20231106	172600	307557600	12420	12420	12420	12420	0
175	20231106	172500	307557600	12420	12420	12420	12420	0
176	20231106	172400	307557600	12420	12420	12420	12420	0
177	20231106	172300	307557600	12420	12420	12420	12420	0
178	20231106	172200	307557600	12420	12420	12420	12420	0
179	20231106	172100	307557600	12420	12420	12420	12420	0
180	20231106	172000	307557600	12420	12420	12420	12420	0
181	20231106	171900	307557600	12420	12420	12420	12420	0
182	20231106	171800	307557600	12420	12420	12420	12420	190
183	20231106	171700	307557600	12420	12420	12420	12420	0
184	20231106	171600	307557600	12420	12420	12420	12420	0
185	20231106	171500	307557600	12420	12420	12420	12420	0
186	20231106	171400	307557600	12420	12420	12420	12420	0
187	20231106	171300	307557600	12420	12420	12420	12420	0
188	20231106	171200	307557600	12420	12420	12420	12420	0
189	20231106	171100	307557600	12420	12420	12420	12420	0
190	20231106	171000	307557600	12420	12420	12420	12420	0
191	20231106	170900	307557600	12420	12420	12420	12420	0
192	20231106	170800	307557600	12420	12420	12420	12420	0
193	20231106	170700	307557600	12420	12420	12420	12420	0
194	20231106	170600	307557600	12420	12420	12420	12420	0
195	20231106	170500	307557600	12420	12420	12420	12420	0
196	20231106	170400	307557600	12420	12420	12420	12420	0
197	20231106	170300	307557600	12420	12420	12420	12420	0
198	20231106	170200	307557600	12420	12420	12420	12420	0
199	20231106	170100	307557600	12420	12420	12420	12420	0
200	20231106	170000	307557600	12420	12420	12420	12420	0
201	20231106	165900	307557600	12420	12420	12420	12420	0
202	20231106	165800	307557600	12420	12420	12420	12420	0
203	20231106	165700	307557600	12420	12420	12420	12420	0
204	20231106	165600	307557600	12420	12420	12420	12420	0
205	20231106	165500	307557600	12420	12420	12420	12420	0
206	20231106	165400	307557600	12420	12420	12420	12420	0
207	20231106	165300	307557600	12420	12420	12420	12420	0
208	20231106	165200	307557600	12420	12420	12420	12420	0
209	20231106	165100	307557600	12420	12420	12420	12420	0
210	20231106	165000	307557600	12420	12420	12420	12420	0
211	20231106	164900	307557600	12420	12420	12420	12420	0
212	20231106	164800	307557600	12420	12420	12420	12420	190
213	20231106	164700	307557600	12420	12420	12420	12420	0
214	20231106	164600	307557600	12420	12420	12420	12420	0
215	20231106	164500	307557600	12420	12420	12420	12420	0
216	20231106	164400	307557600	12420	12420	12420	12420	0
217	20231106	164300	307557600	12420	12420	12420	12420	0
218	20231106	164200	307557600	12420	12420	12420	12420	0
219	20231106	164100	307557600	12420	12420	12420	12420	0
220	20231106	164000	307557600	12420	12420	12420	12420	0
221	20231106	163900	307557600	12420	12420	12420	12420	0
222	20231106	163800	307557600	12420	12420	12420	12420	0
223	20231106	163700	307557600	12420	12420	12420	12420	0
224	20231106	163600	307557600	12420	12420	12420	12420	0
225	20231106	163500	307557600	12420	12420	12420	12420	0
226	20231106	163400	307557600	12420	12420	12420	12420	0
227	20231106	163300	307557600	12420	12420	12420	12420	0
228	20231106	163200	307557600	12420	12420	12420	12420	0
229	20231106	163100	307557600	12420	12420	12420	12420	0
230	20231106	163000	307557600	12420	12420	12420	12420	0
231	20231106	162900	307557600	12420	12420	12420	12420	0
232	20231106	162800	307557600	12420	12420	12420	12420	0
233	20231106	162700	307557600	12420	12420	12420	12420	0
234	20231106	162600	307557600	12420	12420	12420	12420	0
235	20231106	162500	307557600	12420	12420	12420	12420	0
236	20231106	162400	307557600	12420	12420	12420	12420	0
237	20231106	162300	307557600	12420	12420	12420	12420	0
238	20231106	162200	307557600	12420	12420	12420	12420	0
239	20231106	162100	307557600	12420	12420	12420	12420	0
240	20231106	162000	307557600	12420	12420	12420	12420	0
241	20231106	161900	307557600	12420	12420	12420	12420	0
242	20231106	161800	307557600	12420	12420	12420	12420	190
243	20231106	161700	307557600	12420	12420	12420	12420	0
244	20231106	161600	307557600	12420	12420	12420	12420	0
245	20231106	161500	307557600	12420	12420	12420	12420	0
246	20231106	161400	307557600	12420	12420	12420	12420	0
247	20231106	161300	307557600	12420	12420	12420	12420	0
248	20231106	161200	307557600	12420	12420	12420	12420	0
249	20231106	161100	307557600	12420	12420	12420	12420	0
250	20231106	161000	307557600	12420	12420	12420	12420	0
251	20231106	160900	307557600	12420	12420	12420	12420	0
252	20231106	160800	307557600	12420	12420	12420	12420	0
253	20231106	160700	307557600	12420	12420	12420	12420	0
254	20231106	160600	307557600	12420	12420	12420	12420	0
255	20231106	160500	307557600	12420	12420	12420	12420	0
256	20231106	160400	307557600	12420	12420	12420	12420	0
257	20231106	160300	307557600	12420	12420	12420	12420	0
258	20231106	160200	307557600	12420	12420	12420	12420	0
259	20231106	160100	307557600	12420	12420	12420	12420	0
260	20231106	160000	307557600	12420	12420	12420	12420	0
261	20231106	155900	307557600	12420	12420	12420	12420	0
262	20231106	155800	307557600	12420	12420	12420	12420	0
263	20231106	155700	307557600	12420	12420	12420	12420	0
264	20231106	155600	307557600	12420	12420	12420	12420	0
265	20231106	155500	307557600	12420	12420	12420	12420	0
266	20231106	155400	307557600	12420	12420	12420	12420	0
267	20231106	155300	307557600	12420	12420	12420	12420	0
268	20231106	155200	307557600	12420	12420	12420	12420	0
269	20231106	155100	307557600	12420	12420	12420	12420	0
270	20231106	155000	307557600	12420	12420	12420	12420	0
271	20231106	154900	307557600	12420	12420	12420	12420	0
272	20231106	154800	307557600	12420	12420	12420	12420	190
273	20231106	154700	307557600	12420	12420	12420	12420	0
274	20231106	154600	307557600	12420	12420	12420	12420	0
275	20231106	154500	307557600	12420	12420	12420	12420	0
276	20231106	154400	307557600	12420	12420	12420	12420	0
277	20231106	154300	307557600	12420	12420	12420	12420	0
278	20231106	154200	307557600	12420	12420	12420	12420	0
279	20231106	154100	307557600	12420	12420	12420	12420	0
280	20231106	154000	307557600	12420	12420	12420	12420	0
281	20231106	153900	307557600	12420	12420	12420	12420	0
282	20231106	153800	307557600	12420	12420	12420	12420	0
283	20231106	153700	307557600	12420	12420	12420	12420	0
284	20231106	153600	307557600	12420	12420	12420	12420	0
285	20231106	153500	307557600	12420	12420	12420	12420	0
286	20231106	153400	307557600	12420	12420	12420	12420	0
287	20231106	153300	307557600	12420	12420	12420	12420	0
288	20231106	153200	307557600	12420	12420	12420	12420	0
289	20231106	153100	307557600	12420	12420	12420	12420	0
290	20231106	153000	307557600	12420	12420	12420	12420	190
291	20231106	152900	305197800	12460	12460	12460	12460	0
292	20231106	152800	305197800	12460	12460	12460	12460	0
293	20231106	152700	305197800	12460	12460	12460	12460	0
294	20231106	152600	305197800	12460	12460	12460	12460	0
295	20231106	152500	305197800	12460	12460	12460	12460	0
296	20231106	152400	305197800	12460	12460	12460	12460	0
297	20231106	152300	305197800	12460	12460	12460	12460	0
298	20231106	152200	305197800	12460	12460	12460	12460	0
299	20231106	152100	305197800	12460	12460	12460	12460	0
300	20231106	152000	305197800	12460	12460	12460	12460	0
301	20231106	151900	305197800	12460	12420	12460	12420	29
302	20231106	151800	304837360	12420	12420	12420	12420	0
303	20231106	151700	304837360	12420	12420	12420	12420	78
304	20231106	151600	303868600	12420	12420	12420	12420	0
305	20231106	151500	303868600	12420	12420	12420	12420	1
306	20231106	151400	303856180	12410	12420	12420	12410	40
307	20231106	151300	303359730	12420	12420	12420	12420	20
308	20231106	151200	303111330	12470	12470	12470	12470	10
309	20231106	151100	302986630	12470	12420	12480	12420	926
310	20231106	151000	291462460	12410	12390	12410	12390	908
311	20231106	150900	280202720	12390	12390	12390	12390	34
312	20231106	150800	279781460	12370	12390	12390	12370	16
313	20231106	150700	279583420	12370	12370	12370	12370	0
314	20231106	150600	279583420	12370	12390	12390	12370	56
315	20231106	150500	278890560	12390	12390	12390	12390	197
316	20231106	150400	276449730	12390	12390	12390	12390	124
317	20231106	150300	274913370	12390	12390	12390	12390	1
318	20231106	150200	274900980	12380	12380	12380	12380	0
319	20231106	150100	274900980	12380	12380	12380	12380	85
320	20231106	150000	273848680	12370	12350	12370	12350	139
321	20231106	145900	272131250	12360	12380	12380	12360	270
322	20231106	145800	268793410	12380	12400	12400	12380	277
323	20231106	145700	265361240	12390	12390	12390	12390	17
324	20231106	145600	265150610	12380	12380	12380	12380	1
325	20231106	145500	265138230	12340	12340	12340	12340	0
326	20231106	145400	265138230	12340	12360	12360	12340	500
327	20231106	145300	258964230	12390	12390	12390	12390	176
328	20231106	145200	256783590	12390	12390	12390	12390	63
329	20231106	145100	256003020	12370	12370	12370	12370	25
330	20231106	145000	255693770	12370	12370	12370	12370	1
331	20231106	144900	255681400	12370	12370	12370	12370	69
332	20231106	144800	254827870	12370	12370	12370	12370	276
333	20231106	144700	251413750	12370	12370	12370	12370	47
334	20231106	144600	250832360	12370	12370	12370	12360	52
335	20231106	144500	250189160	12360	12370	12370	12360	96
336	20231106	144400	249001660	12360	12360	12360	12360	0
337	20231106	144300	249001660	12360	12370	12370	12360	90
338	20231106	144200	247888380	12370	12370	12370	12360	132
339	20231106	144100	246255560	12370	12370	12370	12370	16
340	20231106	144000	246057640	12360	12360	12360	12360	10
341	20231106	143900	245934040	12360	12360	12360	12360	18
342	20231106	143800	245711560	12360	12380	12380	12360	110
343	20231106	143700	244350430	12380	12380	12380	12380	100
344	20231106	143600	243112430	12380	12380	12380	12380	0
345	20231106	143500	243112430	12380	12380	12380	12380	37
346	20231106	143400	242654370	12380	12380	12380	12380	138
347	20231106	143300	240945930	12380	12380	12380	12380	88
348	20231106	143200	239856490	12380	12380	12380	12380	82
349	20231106	143100	238841330	12370	12370	12370	12370	0
350	20231106	143000	238841330	12370	12370	12370	12370	5
351	20231106	142900	238779480	12380	12380	12380	12380	88
352	20231106	142800	237690040	12380	12380	12380	12380	239
353	20231106	142700	234731220	12380	12380	12380	12380	5
354	20231106	142600	234669320	12390	12380	12390	12380	132
355	20231106	142500	233034570	12380	12380	12380	12380	88
356	20231106	142400	231945130	12380	12340	12380	12340	49
357	20231106	142300	231338710	12380	12380	12380	12380	44
358	20231106	142200	230793990	12340	12340	12340	12340	0
359	20231106	142100	230793990	12340	12380	12380	12340	75
360	20231106	142000	229866730	12380	12380	12380	12380	130
361	20231106	141900	228257330	12380	12380	12380	12380	20
362	20231106	141800	228009730	12390	12380	12390	12380	76
363	20231106	141700	227068660	12380	12390	12390	12380	138
364	20231106	141600	225359340	12390	12390	12390	12390	87
365	20231106	141500	224281410	12380	12390	12390	12340	50
366	20231106	141400	223662170	12330	12330	12330	12330	0
367	20231106	141300	223662170	12330	12330	12330	12330	0
368	20231106	141200	223662170	12330	12380	12380	12330	127
369	20231106	141100	222090160	12380	12380	12380	12380	0
370	20231106	141000	222090160	12380	12380	12380	12380	124
371	20231106	140900	220555040	12380	12390	12390	12380	93
372	20231106	140800	219402820	12390	12390	12390	12390	77
373	20231106	140700	218448790	12380	12360	12380	12360	99
374	20231106	140600	217223270	12380	12380	12380	12380	4
375	20231106	140500	217173750	12360	12360	12360	12360	0
376	20231106	140400	217173750	12360	12360	12380	12360	222
377	20231106	140300	214426910	12380	12380	12380	12380	86
378	20231106	140200	213362230	12380	12360	12380	12360	75
379	20231106	140100	212435090	12350	12350	12350	12350	25
380	20231106	140000	212126340	12350	12350	12350	12350	21
381	20231106	135900	211866990	12350	12340	12350	12340	42
382	20231106	135800	211348420	12340	12340	12350	12340	70
383	20231106	135700	210484600	12330	12330	12330	12330	4
384	20231106	135600	210435280	12330	12330	12330	12330	0
385	20231106	135500	210435280	12330	12330	12330	12330	1
386	20231106	135400	210422950	12340	12340	12340	12340	1
387	20231106	135300	210410610	12310	12310	12310	12310	0
388	20231106	135200	210410610	12310	12310	12310	12310	5
389	20231106	135100	210349060	12310	12310	12310	12310	0
390	20231106	135000	210349060	12310	12310	12310	12310	0
391	20231106	134900	210349060	12310	12320	12320	12310	6
392	20231106	134800	210275150	12340	12320	12340	12320	5
393	20231106	134700	210213510	12320	12320	12320	12320	0
394	20231106	134600	210213510	12320	12320	12320	12320	5
395	20231106	134500	210151910	12320	12320	12320	12320	0
396	20231106	134400	210151910	12320	12320	12320	12320	7
397	20231106	134300	210065670	12320	12320	12320	12320	0
398	20231106	134200	210065670	12320	12320	12320	12320	0
399	20231106	134100	210065670	12320	12320	12320	12320	5
400	20231106	134000	210004070	12330	12330	12330	12330	4
401	20231106	133900	209954750	12330	12330	12330	12330	0
402	20231106	133800	209954750	12330	12330	12330	12330	1
403	20231106	133700	209942420	12340	12340	12340	12340	0
404	20231106	133600	209942420	12340	12340	12340	12340	0
405	20231106	133500	209942420	12340	12340	12340	12340	1
406	20231106	133400	209930080	12320	12320	12320	12320	100
407	20231106	133300	208698080	12320	12320	12320	12320	0
408	20231106	133200	208698080	12320	12330	12330	12320	407
409	20231106	133100	203679820	12330	12330	12330	12330	102
410	20231106	133000	202422160	12320	12320	12320	12320	0
411	20231106	132900	202422160	12320	12330	12330	12320	15
412	20231106	132800	202237350	12330	12330	12330	12330	0
413	20231106	132700	202237350	12330	12330	12330	12330	4
414	20231106	132600	202188030	12330	12330	12330	12330	1
415	20231106	132500	202175700	12310	12310	12310	12310	0
416	20231106	132400	202175700	12310	12310	12310	12310	0
417	20231106	132300	202175700	12310	12310	12310	12310	5
418	20231106	132200	202114150	12310	12310	12310	12310	0
419	20231106	132100	202114150	12310	12310	12310	12310	5
420	20231106	132000	202052600	12320	12320	12320	12320	0
421	20231106	131900	202052600	12320	12320	12320	12320	3
422	20231106	131800	202015640	12310	12310	12310	12310	5
423	20231106	131700	201954090	12320	12320	12320	12320	0
424	20231106	131600	201954090	12320	12320	12320	12320	0
425	20231106	131500	201954090	12320	12320	12320	12320	2
426	20231106	131400	201929450	12350	12350	12350	12350	1
427	20231106	131300	201917100	12300	12300	12300	12300	0
428	20231106	131200	201917100	12300	12300	12300	12300	5
429	20231106	131100	201855600	12300	12300	12300	12300	500
430	20231106	131000	195705600	12340	12340	12340	12340	1
431	20231106	130900	195693260	12340	12290	12340	12290	6
432	20231106	130800	195619470	12290	12290	12290	12290	0
433	20231106	130700	195619470	12290	12290	12290	12290	0
434	20231106	130600	195619470	12290	12310	12310	12290	434
435	20231106	130500	190282120	12320	12320	12320	12320	0
436	20231106	130400	190282120	12320	12320	12320	12320	4
437	20231106	130300	190232840	12320	12320	12320	12320	1
438	20231106	130200	190220520	12310	12310	12310	12310	0
439	20231106	130100	190220520	12310	12310	12310	12310	0
440	20231106	130000	190220520	12310	12320	12320	12310	7
441	20231106	125900	190134340	12350	12350	12350	12350	0
442	20231106	125800	190134340	12350	12320	12350	12320	3
443	20231106	125700	190097350	12320	12320	12320	12320	139
444	20231106	125600	188384870	12330	12320	12330	12320	14
445	20231106	125500	188212290	12310	12320	12320	12310	3
446	20231106	125400	188175350	12330	12330	12330	12330	3
447	20231106	125300	188138360	12330	12320	12330	12320	35
448	20231106	125200	187707090	12310	12310	12310	12310	54
449	20231106	125100	187042350	12310	12310	12310	12310	12
450	20231106	125000	186894630	12320	12310	12320	12310	4
451	20231106	124900	186845380	12310	12320	12320	12310	6
452	20231106	124800	186771480	12320	12320	12320	12320	2
453	20231106	124700	186746840	12350	12350	12350	12350	13
454	20231106	124600	186586290	12290	12290	12290	12290	5
455	20231106	124500	186524840	12290	12290	12290	12290	2
456	20231106	124400	186500260	12290	12290	12290	12290	2
457	20231106	124300	186475680	12290	12290	12290	12290	5
458	20231106	124200	186414230	12390	12300	12390	12300	35
459	20231106	124100	185980760	12300	12270	12300	12270	522
460	20231106	124000	179560220	12270	12280	12290	12270	204
461	20231106	123900	177053660	12270	12270	12270	12270	0
462	20231106	123800	177053660	12270	12260	12270	12260	3
463	20231106	123700	177016860	12260	12270	12270	12260	7
464	20231106	123600	176931020	12270	12270	12270	12270	0
465	20231106	123500	176931020	12270	12270	12270	12270	6
466	20231106	123400	176857400	12270	12290	12290	12270	2
467	20231106	123300	176832840	12260	12260	12260	12260	2
468	20231106	123200	176808320	12260	12280	12280	12260	78
469	20231106	123100	175850580	12280	12240	12280	12240	37
470	20231106	123000	175396340	12240	12240	12240	12240	0
471	20231106	122900	175396340	12240	12240	12240	12240	7
472	20231106	122800	175310660	12240	12280	12280	12240	62
473	20231106	122700	174549380	12240	12240	12240	12240	0
474	20231106	122600	174549380	12240	12240	12240	12240	7
475	20231106	122500	174463700	12240	12240	12240	12240	2
476	20231106	122400	174439220	12270	12270	12270	12270	0
477	20231106	122300	174439220	12270	12240	12270	12240	15
478	20231106	122200	174255320	12240	12240	12240	12240	2
479	20231106	122100	174230840	12240	12240	12240	12240	2
480	20231106	122000	174206360	12240	12240	12240	12240	5
481	20231106	121900	174145160	12240	12240	12240	12240	2
482	20231106	121800	174120680	12270	12270	12270	12270	12
483	20231106	121700	173973440	12240	12240	12240	12240	7
484	20231106	121600	173887760	12230	12230	12230	12230	0
485	20231106	121500	173887760	12230	12230	12230	12230	2
486	20231106	121400	173863300	12230	12230	12230	12230	7
487	20231106	121300	173777690	12230	12230	12230	12230	0
488	20231106	121200	173777690	12230	12240	12260	12230	97
489	20231106	121100	172590410	12230	12230	12230	12230	5
490	20231106	121000	172529260	12230	12230	12230	12230	2
491	20231106	120900	172504800	12230	12240	12240	12230	8
492	20231106	120800	172406900	12250	12250	12250	12250	5
493	20231106	120700	172345650	12250	12230	12250	12230	4
494	20231106	120600	172296690	12230	12230	12230	12230	5
495	20231106	120500	172235540	12220	12220	12220	12220	0
496	20231106	120400	172235540	12220	12220	12220	12220	0
497	20231106	120300	172235540	12220	12220	12220	12220	5
498	20231106	120200	172174440	12250	12250	12250	12250	0
499	20231106	120100	172174440	12250	12250	12250	12250	2
500	20231106	120000	172149940	12220	12220	12250	12220	117
501	20231106	115900	170719960	12250	12250	12250	12250	2
502	20231106	115800	170695460	12220	12220	12220	12220	72
503	20231106	115700	169815620	12220	12220	12220	12220	78
504	20231106	115600	168862460	12220	12220	12220	12220	5
505	20231106	115500	168801360	12250	12220	12250	12210	210
506	20231106	115400	166232880	12210	12210	12220	12210	88
507	20231106	115300	165158300	12220	12220	12220	12220	10
508	20231106	115200	165036100	12220	12220	12220	12220	15
509	20231106	115100	164852800	12220	12220	12250	12220	125
510	20231106	115000	163324110	12210	12210	12210	12210	0
511	20231106	114900	163324110	12210	12210	12210	12210	72
512	20231106	114800	162444990	12210	12210	12210	12210	85
513	20231106	114700	161407140	12220	12220	12220	12220	15
514	20231106	114600	161223840	12210	12210	12210	12210	78
515	20231106	114500	160271460	12220	12220	12220	12220	50
516	20231106	114400	159660460	12230	12230	12230	12230	21
517	20231106	114300	159403630	12200	12210	12250	12200	139
518	20231106	114200	157705730	12210	12210	12210	12210	59
519	20231106	114100	156985340	12210	12210	12210	12210	4
520	20231106	114000	156936500	12200	12200	12200	12200	78
521	20231106	113900	155984900	12210	12210	12210	12210	68
522	20231106	113800	155154620	12210	12210	12210	12210	0
523	20231106	113700	155154620	12210	12210	12210	12210	78
524	20231106	113600	154202240	12250	12200	12250	12200	184
525	20231106	113500	151955140	12200	12200	12200	12200	0
526	20231106	113400	151955140	12200	12200	12200	12200	78
527	20231106	113300	151003540	12210	12210	12210	12210	7
528	20231106	113200	150918070	12210	12210	12210	12210	63
529	20231106	113100	150148840	12200	12210	12210	12200	25
530	20231106	113000	149843740	12200	12200	12200	12200	73
531	20231106	112900	148953140	12200	12200	12200	12200	68
532	20231106	112800	148123540	12190	12200	12200	12190	10
533	20231106	112700	148001590	12200	12200	12200	12200	114
534	20231106	112600	146610790	12200	12200	12200	12200	2
535	20231106	112500	146586390	12200	12200	12200	12190	34
536	20231106	112400	146171640	12190	12200	12200	12190	81
537	20231106	112300	145184170	12200	12190	12200	12190	54
538	20231106	112200	144525420	12200	12250	12250	12200	162
539	20231106	112100	142541720	12190	12190	12190	12190	72
540	20231106	112000	141664040	12190	12200	12200	12190	31
541	20231106	111900	141285850	12200	12200	12200	12200	73
542	20231106	111800	140395250	12200	12200	12200	12200	90
543	20231106	111700	139297250	12200	12250	12250	12200	6
544	20231106	111600	139224000	12200	12200	12200	12200	72
545	20231106	111500	138345600	12250	12200	12250	12200	119
546	20231106	111400	136893060	12200	12200	12200	12200	5
547	20231106	111300	136832060	12210	12210	12210	12210	34
548	20231106	111200	136416920	12210	12200	12210	12200	121
549	20231106	111100	134940240	12200	12200	12200	12200	30
550	20231106	111000	134574240	12210	12240	12250	12210	134
551	20231106	110900	132933970	12210	12200	12210	12200	99
552	20231106	110800	131725910	12200	12210	12210	12200	51
553	20231106	110700	131103250	12210	12210	12210	12210	1
554	20231106	110600	131091040	12200	12200	12200	12200	123
555	20231106	110500	129590440	12200	12180	12200	12180	44
556	20231106	110400	129053760	12190	12200	12200	12190	387
557	20231106	110300	124333690	12200	12200	12200	12200	73
558	20231106	110200	123443090	12200	12210	12210	12200	7
559	20231106	110100	123357670	12210	12250	12250	12210	119
560	20231106	110000	121902840	12250	12210	12250	12210	79
561	20231106	105900	120938210	12210	12210	12210	12210	0
562	20231106	105800	120938210	12210	12210	12210	12210	72
563	20231106	105700	120059090	12220	12220	12220	12220	271
564	20231106	105600	116747470	12230	12230	12230	12230	40
565	20231106	105500	116258270	12230	12230	12230	12230	73
566	20231106	105400	115365480	12250	12220	12250	12220	124
567	20231106	105300	113848820	12220	12220	12220	12220	26
568	20231106	105200	113531100	12210	12220	12220	12210	118
569	20231106	105100	112089860	12220	12220	12220	12210	326
570	20231106	105000	108106220	12220	12220	12220	12220	40
571	20231106	104900	107617420	12220	12240	12240	12220	118
572	20231106	104800	106174560	12230	12240	12240	12230	26
573	20231106	104700	105856480	12250	12250	12260	12250	49
574	20231106	104600	105255950	12250	12210	12250	12210	478
575	20231106	104500	99403570	12210	12250	12250	12200	2176
576	20231106	104400	72784760	12260	12260	12270	12250	136
577	20231106	104300	71117610	12260	12270	12270	12260	705
578	20231106	104200	62473140	12270	12260	12270	12260	326
579	20231106	104100	58474700	12260	12260	12270	12260	126
580	20231106	104000	56929440	12270	12270	12290	12270	87
581	20231106	103900	55861480	12270	12290	12290	12270	72
582	20231106	103800	54977320	12290	12290	12290	12290	0
583	20231106	103700	54977320	12290	12290	12290	12290	5
584	20231106	103600	54915870	12280	12310	12310	12280	10
585	20231106	103500	54793010	12270	12270	12270	12270	0
586	20231106	103400	54793010	12270	12280	12280	12270	149
587	20231106	103300	52964120	12260	12260	12260	12260	0
588	20231106	103200	52964120	12260	12270	12270	12260	220
589	20231106	103100	50265820	12270	12270	12270	12270	225
590	20231106	103000	47505070	12270	12270	12280	12270	318
591	20231106	102900	43602230	12280	12280	12280	12280	168
592	20231106	102800	41539190	12280	12280	12280	12280	158
593	20231106	102700	39598950	12290	12290	12290	12290	220
594	20231106	102600	36895150	12290	12300	12300	12290	220
595	20231106	102500	34190250	12300	12310	12310	12300	409
596	20231106	102400	29157660	12330	12330	12330	12330	117
597	20231106	102300	27715050	12340	12340	12340	12330	215
598	20231106	102200	25063050	12330	12340	12340	12330	73
599	20231106	102100	24162540	12340	12340	12340	12340	0
600	20231106	102000	24162540	12340	12340	12340	12340	128
601	20231106	101900	22583020	12340	12370	12370	12340	7
602	20231106	101800	22496610	12340	12340	12340	12340	24
603	20231106	101700	22200450	12330	12330	12330	12330	0
604	20231106	101600	22200450	12330	12330	12330	12330	5
605	20231106	101500	22138800	12340	12340	12340	12340	0
606	20231106	101400	22138800	12340	12340	12340	12340	156
607	20231106	101300	20213760	12340	12340	12340	12340	0
608	20231106	101200	20213760	12340	12340	12340	12340	0
609	20231106	101100	20213760	12340	12340	12340	12340	5
610	20231106	101000	20152060	12340	12340	12340	12340	0
611	20231106	100900	20152060	12340	12340	12340	12340	1
612	20231106	100800	20139720	12330	12340	12340	12330	21
613	20231106	100700	19880630	12330	12330	12330	12330	0
614	20231106	100600	19880630	12330	12330	12330	12330	0
615	20231106	100500	19880630	12330	12330	12330	12330	5
616	20231106	100400	19818980	12300	12300	12300	12300	0
617	20231106	100300	19818980	12300	12300	12300	12300	0
618	20231106	100200	19818980	12300	12300	12300	12300	5
619	20231106	100100	19757480	12300	12350	12350	12300	145
620	20231106	100000	17968330	12360	12360	12360	12360	1
621	20231106	095900	17955970	12360	12360	12360	12360	33
622	20231106	095800	17548090	12360	12360	12360	12360	0
623	20231106	095700	17548090	12360	12360	12360	12360	0
624	20231106	095600	17548090	12360	12360	12360	12360	5
625	20231106	095500	17486290	12360	12360	12360	12360	0
626	20231106	095400	17486290	12360	12360	12360	12360	0
627	20231106	095300	17486290	12360	12360	12360	12360	5
628	20231106	095200	17424490	12360	12360	12360	12360	4
629	20231106	095100	17375050	12360	12360	12360	12360	1
630	20231106	095000	17362690	12350	12350	12350	12350	0
631	20231106	094900	17362690	12350	12350	12350	12350	0
632	20231106	094800	17362690	12350	12350	12350	12350	5
633	20231106	094700	17300940	12360	12370	12370	12360	5
634	20231106	094600	17239100	12360	12360	12360	12360	22
635	20231106	094500	16967180	12370	12370	12370	12370	1
636	20231106	094400	16954810	12390	12390	12390	12390	0
637	20231106	094300	16954810	12390	12390	12390	12390	1
638	20231106	094200	16942420	12390	12390	12390	12390	2
639	20231106	094100	16917640	12400	12400	12400	12400	0
640	20231106	094000	16917640	12400	12400	12400	12400	0
641	20231106	093900	16917640	12400	12400	12400	12400	0
642	20231106	093800	16917640	12400	12400	12400	12400	0
643	20231106	093700	16917640	12400	12400	12400	12400	0
644	20231106	093600	16917640	12400	12400	12400	12400	0
645	20231106	093500	16917640	12400	12400	12400	12400	0
646	20231106	093400	16917640	12400	12400	12400	12400	0
647	20231106	093300	16917640	12400	12400	12400	12400	0
648	20231106	093200	16917640	12400	12360	12400	12360	314
649	20231106	093100	13026920	12400	12400	12400	12400	10
650	20231106	093000	12902920	12400	12400	12400	12400	0
651	20231106	092900	12902920	12400	12390	12400	12390	41
652	20231106	092800	12394920	12400	12400	12400	12400	107
653	20231106	092700	11068120	12400	12400	12400	12400	0
654	20231106	092600	11068120	12400	12400	12400	12400	0
655	20231106	092500	11068120	12400	12400	12400	12400	0
656	20231106	092400	11068120	12400	12400	12400	12400	0
657	20231106	092300	11068120	12400	12400	12400	12400	0
658	20231106	092200	11068120	12400	12400	12400	12400	8
659	20231106	092100	10968920	12400	12400	12400	12400	3
660	20231106	092000	10931720	12410	12410	12410	12410	0
661	20231106	091900	10931720	12410	12390	12410	12390	137
662	20231106	091800	9231870	12390	12390	12390	12390	0
663	20231106	091700	9231870	12390	12390	12390	12390	0
664	20231106	091600	9231870	12390	12390	12390	12390	51
665	20231106	091500	8599980	12350	12350	12350	12350	0
666	20231106	091400	8599980	12350	12350	12350	12350	0
667	20231106	091300	8599980	12350	12350	12350	12350	0
668	20231106	091200	8599980	12350	12350	12350	12350	0
669	20231106	091100	8599980	12350	12350	12350	12350	0
670	20231106	091000	8599980	12350	12350	12350	12350	0
671	20231106	090900	8599980	12350	12350	12350	12350	0
672	20231106	090800	8599980	12350	12350	12350	12350	1
673	20231106	090700	8587630	12350	12350	12350	12350	199
674	20231106	090600	6129980	12380	12390	12390	12380	257
675	20231106	090500	2946560	12380	12380	12380	12380	61
676	20231106	090400	2191380	12380	12390	12390	12380	143
677	20231106	090300	419620	12390	12350	12390	12350	2
678	20231106	090200	394880	12340	12340	12340	12340	0
679	20231106	090100	394880	12340	12340	12340	12340	0
680	20231106	090000	394880	12340	12340	12340	12340	32