KissMeData/138610/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201900	831212250	16110	16110	16110	16110	4330
3	20231109	201800	831212250	16110	16110	16110	16110	0
4	20231109	201700	831212250	16110	16110	16110	16110	0
5	20231109	201600	831212250	16110	16110	16110	16110	0
6	20231109	201500	831212250	16110	16110	16110	16110	0
7	20231109	201400	831212250	16110	16110	16110	16110	0
8	20231109	201300	831212250	16110	16110	16110	16110	0
9	20231109	201200	831212250	16110	16110	16110	16110	0
10	20231109	201100	831212250	16110	16110	16110	16110	0
11	20231109	201000	831212250	16110	16110	16110	16110	0
12	20231109	200900	831212250	16110	16110	16110	16110	0
13	20231109	200800	831212250	16110	16110	16110	16110	0
14	20231109	200700	831212250	16110	16110	16110	16110	0
15	20231109	200600	831212250	16110	16110	16110	16110	0
16	20231109	200500	831212250	16110	16110	16110	16110	0
17	20231109	200400	831212250	16110	16110	16110	16110	0
18	20231109	200300	831212250	16110	16110	16110	16110	0
19	20231109	200200	831212250	16110	16110	16110	16110	0
20	20231109	200100	831212250	16110	16110	16110	16110	0
21	20231109	200000	831212250	16110	16110	16110	16110	0
22	20231109	195900	831212250	16110	16110	16110	16110	0
23	20231109	195800	831212250	16110	16110	16110	16110	0
24	20231109	195700	831212250	16110	16110	16110	16110	0
25	20231109	195600	831212250	16110	16110	16110	16110	0
26	20231109	195500	831212250	16110	16110	16110	16110	0
27	20231109	195400	831212250	16110	16110	16110	16110	0
28	20231109	195300	831212250	16110	16110	16110	16110	0
29	20231109	195200	831212250	16110	16110	16110	16110	0
30	20231109	195100	831212250	16110	16110	16110	16110	0
31	20231109	195000	831212250	16110	16110	16110	16110	0
32	20231109	194900	831212250	16110	16110	16110	16110	4330
33	20231109	194800	831212250	16110	16110	16110	16110	0
34	20231109	194700	831212250	16110	16110	16110	16110	0
35	20231109	194600	831212250	16110	16110	16110	16110	0
36	20231109	194500	831212250	16110	16110	16110	16110	0
37	20231109	194400	831212250	16110	16110	16110	16110	0
38	20231109	194300	831212250	16110	16110	16110	16110	0
39	20231109	194200	831212250	16110	16110	16110	16110	0
40	20231109	194100	831212250	16110	16110	16110	16110	0
41	20231109	194000	831212250	16110	16110	16110	16110	0
42	20231109	193900	831212250	16110	16110	16110	16110	0
43	20231109	193800	831212250	16110	16110	16110	16110	0
44	20231109	193700	831212250	16110	16110	16110	16110	0
45	20231109	193600	831212250	16110	16110	16110	16110	0
46	20231109	193500	831212250	16110	16110	16110	16110	0
47	20231109	193400	831212250	16110	16110	16110	16110	0
48	20231109	193300	831212250	16110	16110	16110	16110	0
49	20231109	193200	831212250	16110	16110	16110	16110	0
50	20231109	193100	831212250	16110	16110	16110	16110	0
51	20231109	193000	831212250	16110	16110	16110	16110	0
52	20231109	192900	831212250	16110	16110	16110	16110	0
53	20231109	192800	831212250	16110	16110	16110	16110	0
54	20231109	192700	831212250	16110	16110	16110	16110	0
55	20231109	192600	831212250	16110	16110	16110	16110	0
56	20231109	192500	831212250	16110	16110	16110	16110	0
57	20231109	192400	831212250	16110	16110	16110	16110	0
58	20231109	192300	831212250	16110	16110	16110	16110	0
59	20231109	192200	831212250	16110	16110	16110	16110	0
60	20231109	192100	831212250	16110	16110	16110	16110	0
61	20231109	192000	831212250	16110	16110	16110	16110	0
62	20231109	191900	831212250	16110	16110	16110	16110	4330
63	20231109	191800	831212250	16110	16110	16110	16110	0
64	20231109	191700	831212250	16110	16110	16110	16110	0
65	20231109	191600	831212250	16110	16110	16110	16110	0
66	20231109	191500	831212250	16110	16110	16110	16110	0
67	20231109	191400	831212250	16110	16110	16110	16110	0
68	20231109	191300	831212250	16110	16110	16110	16110	0
69	20231109	191200	831212250	16110	16110	16110	16110	0
70	20231109	191100	831212250	16110	16110	16110	16110	0
71	20231109	191000	831212250	16110	16110	16110	16110	0
72	20231109	190900	831212250	16110	16110	16110	16110	0
73	20231109	190800	831212250	16110	16110	16110	16110	0
74	20231109	190700	831212250	16110	16110	16110	16110	0
75	20231109	190600	831212250	16110	16110	16110	16110	0
76	20231109	190500	831212250	16110	16110	16110	16110	0
77	20231109	190400	831212250	16110	16110	16110	16110	0
78	20231109	190300	831212250	16110	16110	16110	16110	0
79	20231109	190200	831212250	16110	16110	16110	16110	0
80	20231109	190100	831212250	16110	16110	16110	16110	0
81	20231109	190000	831212250	16110	16110	16110	16110	0
82	20231109	185900	831212250	16110	16110	16110	16110	0
83	20231109	185800	831212250	16110	16110	16110	16110	0
84	20231109	185700	831212250	16110	16110	16110	16110	0
85	20231109	185600	831212250	16110	16110	16110	16110	0
86	20231109	185500	831212250	16110	16110	16110	16110	0
87	20231109	185400	831212250	16110	16110	16110	16110	0
88	20231109	185300	831212250	16110	16110	16110	16110	0
89	20231109	185200	831212250	16110	16110	16110	16110	0
90	20231109	185100	831212250	16110	16110	16110	16110	0
91	20231109	185000	831212250	16110	16110	16110	16110	0
92	20231109	184900	831212250	16110	16110	16110	16110	4330
93	20231109	184800	831212250	16110	16110	16110	16110	0
94	20231109	184700	831212250	16110	16110	16110	16110	0
95	20231109	184600	831212250	16110	16110	16110	16110	0
96	20231109	184500	831212250	16110	16110	16110	16110	0
97	20231109	184400	831212250	16110	16110	16110	16110	0
98	20231109	184300	831212250	16110	16110	16110	16110	0
99	20231109	184200	831212250	16110	16110	16110	16110	0
100	20231109	184100	831212250	16110	16110	16110	16110	0
101	20231109	184000	831212250	16110	16110	16110	16110	0
102	20231109	183900	831212250	16110	16110	16110	16110	0
103	20231109	183800	831212250	16110	16110	16110	16110	0
104	20231109	183700	831212250	16110	16110	16110	16110	0
105	20231109	183600	831212250	16110	16110	16110	16110	0
106	20231109	183500	831212250	16110	16110	16110	16110	0
107	20231109	183400	831212250	16110	16110	16110	16110	0
108	20231109	183300	831212250	16110	16110	16110	16110	0
109	20231109	183200	831212250	16110	16110	16110	16110	0
110	20231109	183100	831212250	16110	16110	16110	16110	0
111	20231109	183000	831212250	16110	16110	16110	16110	0
112	20231109	182900	831212250	16110	16110	16110	16110	0
113	20231109	182800	831212250	16110	16110	16110	16110	0
114	20231109	182700	831212250	16110	16110	16110	16110	0
115	20231109	182600	831212250	16110	16110	16110	16110	0
116	20231109	182500	831212250	16110	16110	16110	16110	0
117	20231109	182400	831212250	16110	16110	16110	16110	0
118	20231109	182300	831212250	16110	16110	16110	16110	0
119	20231109	182200	831212250	16110	16110	16110	16110	0
120	20231109	182100	831212250	16110	16110	16110	16110	0
121	20231109	182000	831212250	16110	16110	16110	16110	0
122	20231109	181900	831212250	16110	16110	16110	16110	4330
123	20231109	181800	831212250	16110	16110	16110	16110	0
124	20231109	181700	831212250	16110	16110	16110	16110	0
125	20231109	181600	831212250	16110	16110	16110	16110	0
126	20231109	181500	831212250	16110	16110	16110	16110	0
127	20231109	181400	831212250	16110	16110	16110	16110	0
128	20231109	181300	831212250	16110	16110	16110	16110	0
129	20231109	181200	831212250	16110	16110	16110	16110	0
130	20231109	181100	831212250	16110	16110	16110	16110	0
131	20231109	181000	831212250	16110	16110	16110	16110	0
132	20231109	180900	831212250	16110	16110	16110	16110	0
133	20231109	180800	831212250	16110	16110	16110	16110	0
134	20231109	180700	831212250	16110	16110	16110	16110	0
135	20231109	180600	831212250	16110	16110	16110	16110	0
136	20231109	180500	831212250	16110	16110	16110	16110	0
137	20231109	180400	831212250	16110	16110	16110	16110	0
138	20231109	180300	831212250	16110	16110	16110	16110	0
139	20231109	180200	831212250	16110	16110	16110	16110	0
140	20231109	180100	831212250	16110	16110	16110	16110	0
141	20231109	180000	831212250	16110	16110	16110	16110	0
142	20231109	175900	831212250	16110	16110	16110	16110	0
143	20231109	175800	831212250	16110	16110	16110	16110	0
144	20231109	175700	831212250	16110	16110	16110	16110	0
145	20231109	175600	831212250	16110	16110	16110	16110	0
146	20231109	175500	831212250	16110	16110	16110	16110	0
147	20231109	175400	831212250	16110	16110	16110	16110	0
148	20231109	175300	831212250	16110	16110	16110	16110	0
149	20231109	175200	831212250	16110	16110	16110	16110	0
150	20231109	175100	831212250	16110	16110	16110	16110	0
151	20231109	175000	831212250	16110	16110	16110	16110	0
152	20231109	174900	831212250	16110	16110	16110	16110	4330
153	20231109	174800	831212250	16110	16110	16110	16110	0
154	20231109	174700	831212250	16110	16110	16110	16110	0
155	20231109	174600	831212250	16110	16110	16110	16110	0
156	20231109	174500	831212250	16110	16110	16110	16110	0
157	20231109	174400	831212250	16110	16110	16110	16110	0
158	20231109	174300	831212250	16110	16110	16110	16110	0
159	20231109	174200	831212250	16110	16110	16110	16110	0
160	20231109	174100	831212250	16110	16110	16110	16110	0
161	20231109	174000	831212250	16110	16110	16110	16110	0
162	20231109	173900	831212250	16110	16110	16110	16110	0
163	20231109	173800	831212250	16110	16110	16110	16110	0
164	20231109	173700	831212250	16110	16110	16110	16110	0
165	20231109	173600	831212250	16110	16110	16110	16110	0
166	20231109	173500	831212250	16110	16110	16110	16110	0
167	20231109	173400	831212250	16110	16110	16110	16110	0
168	20231109	173300	831212250	16110	16110	16110	16110	0
169	20231109	173200	831212250	16110	16110	16110	16110	0
170	20231109	173100	831212250	16110	16110	16110	16110	0
171	20231109	173000	831212250	16110	16110	16110	16110	0
172	20231109	172900	831212250	16110	16110	16110	16110	0
173	20231109	172800	831212250	16110	16110	16110	16110	0
174	20231109	172700	831212250	16110	16110	16110	16110	0
175	20231109	172600	831212250	16110	16110	16110	16110	0
176	20231109	172500	831212250	16110	16110	16110	16110	0
177	20231109	172400	831212250	16110	16110	16110	16110	0
178	20231109	172300	831212250	16110	16110	16110	16110	0
179	20231109	172200	831212250	16110	16110	16110	16110	0
180	20231109	172100	831212250	16110	16110	16110	16110	0
181	20231109	172000	831212250	16110	16110	16110	16110	0
182	20231109	171900	831212250	16110	16110	16110	16110	4330
183	20231109	171800	831212250	16110	16110	16110	16110	0
184	20231109	171700	831212250	16110	16110	16110	16110	0
185	20231109	171600	831212250	16110	16110	16110	16110	0
186	20231109	171500	831212250	16110	16110	16110	16110	0
187	20231109	171400	831212250	16110	16110	16110	16110	0
188	20231109	171300	831212250	16110	16110	16110	16110	0
189	20231109	171200	831212250	16110	16110	16110	16110	0
190	20231109	171100	831212250	16110	16110	16110	16110	0
191	20231109	171000	831212250	16110	16110	16110	16110	0
192	20231109	170900	831212250	16110	16110	16110	16110	0
193	20231109	170800	831212250	16110	16110	16110	16110	0
194	20231109	170700	831212250	16110	16110	16110	16110	0
195	20231109	170600	831212250	16110	16110	16110	16110	0
196	20231109	170500	831212250	16110	16110	16110	16110	0
197	20231109	170400	831212250	16110	16110	16110	16110	0
198	20231109	170300	831212250	16110	16110	16110	16110	0
199	20231109	170200	831212250	16110	16110	16110	16110	0
200	20231109	170100	831212250	16110	16110	16110	16110	0
201	20231109	170000	831212250	16110	16110	16110	16110	0
202	20231109	165900	831212250	16110	16110	16110	16110	0
203	20231109	165800	831212250	16110	16110	16110	16110	0
204	20231109	165700	831212250	16110	16110	16110	16110	0
205	20231109	165600	831212250	16110	16110	16110	16110	0
206	20231109	165500	831212250	16110	16110	16110	16110	0
207	20231109	165400	831212250	16110	16110	16110	16110	0
208	20231109	165300	831212250	16110	16110	16110	16110	0
209	20231109	165200	831212250	16110	16110	16110	16110	0
210	20231109	165100	831212250	16110	16110	16110	16110	0
211	20231109	165000	831212250	16110	16110	16110	16110	0
212	20231109	164900	831212250	16110	16110	16110	16110	4330
213	20231109	164800	831212250	16110	16110	16110	16110	0
214	20231109	164700	831212250	16110	16110	16110	16110	0
215	20231109	164600	831212250	16110	16110	16110	16110	0
216	20231109	164500	831212250	16110	16110	16110	16110	0
217	20231109	164400	831212250	16110	16110	16110	16110	0
218	20231109	164300	831212250	16110	16110	16110	16110	0
219	20231109	164200	831212250	16110	16110	16110	16110	0
220	20231109	164100	831212250	16110	16110	16110	16110	0
221	20231109	164000	831212250	16110	16110	16110	16110	0
222	20231109	163900	831212250	16110	16110	16110	16110	0
223	20231109	163800	831212250	16110	16110	16110	16110	0
224	20231109	163700	831212250	16110	16110	16110	16110	0
225	20231109	163600	831212250	16110	16110	16110	16110	0
226	20231109	163500	831212250	16110	16110	16110	16110	0
227	20231109	163400	831212250	16110	16110	16110	16110	0
228	20231109	163300	831212250	16110	16110	16110	16110	0
229	20231109	163200	831212250	16110	16110	16110	16110	0
230	20231109	163100	831212250	16110	16110	16110	16110	0
231	20231109	163000	831212250	16110	16110	16110	16110	0
232	20231109	162900	831212250	16110	16110	16110	16110	0
233	20231109	162800	831212250	16110	16110	16110	16110	0
234	20231109	162700	831212250	16110	16110	16110	16110	0
235	20231109	162600	831212250	16110	16110	16110	16110	0
236	20231109	162500	831212250	16110	16110	16110	16110	0
237	20231109	162400	831212250	16110	16110	16110	16110	0
238	20231109	162300	831212250	16110	16110	16110	16110	0
239	20231109	162200	831212250	16110	16110	16110	16110	0
240	20231109	162100	831212250	16110	16110	16110	16110	0
241	20231109	162000	831212250	16110	16110	16110	16110	0
242	20231109	161900	831212250	16110	16110	16110	16110	4330
243	20231109	161800	831212250	16110	16110	16110	16110	0
244	20231109	161700	831212250	16110	16110	16110	16110	0
245	20231109	161600	831212250	16110	16110	16110	16110	0
246	20231109	161500	831212250	16110	16110	16110	16110	0
247	20231109	161400	831212250	16110	16110	16110	16110	0
248	20231109	161300	831212250	16110	16110	16110	16110	0
249	20231109	161200	831212250	16110	16110	16110	16110	0
250	20231109	161100	831212250	16110	16110	16110	16110	0
251	20231109	161000	831212250	16110	16110	16110	16110	0
252	20231109	160900	831212250	16110	16110	16110	16110	0
253	20231109	160800	831212250	16110	16110	16110	16110	0
254	20231109	160700	831212250	16110	16110	16110	16110	0
255	20231109	160600	831212250	16110	16110	16110	16110	0
256	20231109	160500	831212250	16110	16110	16110	16110	0
257	20231109	160400	831212250	16110	16110	16110	16110	0
258	20231109	160300	831212250	16110	16110	16110	16110	0
259	20231109	160200	831212250	16110	16110	16110	16110	0
260	20231109	160100	831212250	16110	16110	16110	16110	0
261	20231109	160000	831212250	16110	16110	16110	16110	0
262	20231109	155900	831212250	16110	16110	16110	16110	0
263	20231109	155800	831212250	16110	16110	16110	16110	0
264	20231109	155700	831212250	16110	16110	16110	16110	0
265	20231109	155600	831212250	16110	16110	16110	16110	0
266	20231109	155500	831212250	16110	16110	16110	16110	0
267	20231109	155400	831212250	16110	16110	16110	16110	0
268	20231109	155300	831212250	16110	16110	16110	16110	0
269	20231109	155200	831212250	16110	16110	16110	16110	0
270	20231109	155100	831212250	16110	16110	16110	16110	0
271	20231109	155000	831212250	16110	16110	16110	16110	0
272	20231109	154900	831212250	16110	16110	16110	16110	4330
273	20231109	154800	831212250	16110	16110	16110	16110	0
274	20231109	154700	831212250	16110	16110	16110	16110	0
275	20231109	154600	831212250	16110	16110	16110	16110	0
276	20231109	154500	831212250	16110	16110	16110	16110	0
277	20231109	154400	831212250	16110	16110	16110	16110	0
278	20231109	154300	831212250	16110	16110	16110	16110	0
279	20231109	154200	831212250	16110	16110	16110	16110	0
280	20231109	154100	831212250	16110	16110	16110	16110	0
281	20231109	154000	831212250	16110	16110	16110	16110	0
282	20231109	153900	831212250	16110	16110	16110	16110	0
283	20231109	153800	831212250	16110	16110	16110	16110	0
284	20231109	153700	831212250	16110	16110	16110	16110	0
285	20231109	153600	831212250	16110	16110	16110	16110	0
286	20231109	153500	831212250	16110	16110	16110	16110	0
287	20231109	153400	831212250	16110	16110	16110	16110	0
288	20231109	153300	831212250	16110	16110	16110	16110	0
289	20231109	153200	831212250	16110	16110	16110	16110	0
290	20231109	153100	831212250	16110	16110	16110	16110	0
291	20231109	153000	831212250	16110	16110	16110	16110	4330
292	20231109	152900	761455950	16220	16220	16220	16220	0
293	20231109	152800	761455950	16220	16220	16220	16220	0
294	20231109	152700	761455950	16220	16220	16220	16220	0
295	20231109	152600	761455950	16220	16220	16220	16220	0
296	20231109	152500	761455950	16220	16220	16220	16220	0
297	20231109	152400	761455950	16220	16220	16220	16220	0
298	20231109	152300	761455950	16220	16220	16220	16220	0
299	20231109	152200	761455950	16220	16220	16220	16220	0
300	20231109	152100	761455950	16220	16220	16220	16220	0
301	20231109	152000	761455950	16220	16220	16220	16220	0
302	20231109	151900	761455950	16220	16230	16230	16220	237
303	20231109	151800	757609970	16230	16290	16290	16230	15
304	20231109	151700	757366380	16310	16310	16310	16300	33
305	20231109	151600	756828200	16300	16260	16310	16260	62
306	20231109	151500	755818870	16230	16230	16260	16230	53
307	20231109	151400	754958460	16230	16240	16240	16230	129
308	20231109	151300	752863960	16240	16240	16240	16240	16
309	20231109	151200	752604120	16240	16230	16240	16230	87
310	20231109	151100	751191600	16240	16240	16240	16240	46
311	20231109	151000	750444560	16230	16230	16230	16230	170
312	20231109	150900	747685460	16230	16230	16230	16230	15
313	20231109	150800	747442010	16230	16230	16230	16230	43
314	20231109	150700	746744120	16230	16240	16240	16230	61
315	20231109	150600	745753930	16250	16250	16250	16250	0
316	20231109	150500	745753930	16250	16250	16250	16250	17
317	20231109	150400	745477680	16250	16270	16270	16250	45
318	20231109	150300	744746210	16250	16250	16250	16250	460
319	20231109	150200	737271210	16240	16240	16240	16240	19
320	20231109	150100	736962650	16280	16270	16280	16270	2
321	20231109	150000	736930100	16280	16280	16280	16280	0
322	20231109	145900	736930100	16280	16290	16290	16240	116
323	20231109	145800	735044780	16250	16260	16260	16250	50
324	20231109	145700	734232250	16290	16260	16290	16260	33
325	20231109	145600	733695640	16280	16260	16280	16260	21
326	20231109	145500	733354090	16270	16270	16270	16270	74
327	20231109	145400	732150110	16280	16300	16300	16280	52
328	20231109	145300	731303420	16300	16300	16300	16300	0
329	20231109	145200	731303420	16300	16300	16300	16300	0
330	20231109	145100	731303420	16300	16300	16300	16300	8
331	20231109	145000	731173020	16310	16310	16310	16310	0
332	20231109	144900	731173020	16310	16310	16310	16310	30
333	20231109	144800	730683720	16310	16310	16310	16310	3
334	20231109	144700	730634790	16310	16310	16310	16310	1
335	20231109	144600	730618480	16330	16330	16330	16330	2
336	20231109	144500	730585820	16340	16340	16340	16340	0
337	20231109	144400	730585820	16340	16340	16340	16330	124
338	20231109	144300	728559700	16340	16330	16340	16330	6
339	20231109	144200	728461670	16300	16300	16300	16300	0
340	20231109	144100	728461670	16300	16300	16300	16300	0
341	20231109	144000	728461670	16300	16300	16300	16300	0
342	20231109	143900	728461670	16300	16300	16300	16300	1
343	20231109	143800	728445370	16290	16290	16290	16290	86
344	20231109	143700	727044430	16290	16290	16290	16290	5
345	20231109	143600	726962980	16280	16280	16280	16280	55
346	20231109	143500	726067580	16270	16270	16270	16270	0
347	20231109	143400	726067580	16270	16260	16270	16260	2
348	20231109	143300	726035050	16230	16230	16230	16230	66
349	20231109	143200	724963870	16210	16200	16230	16200	110
350	20231109	143100	723180620	16190	16190	16190	16190	0
351	20231109	143000	723180620	16190	16190	16190	16190	1
352	20231109	142900	723164430	16170	16160	16170	16160	5
353	20231109	142800	723083620	16160	16170	16170	16130	174
354	20231109	142700	720275460	16170	16170	16170	16170	15
355	20231109	142600	720032910	16130	16180	16180	16130	859
356	20231109	142500	706154810	16190	16200	16200	16190	208
357	20231109	142400	702785480	16190	16200	16200	16190	56
358	20231109	142300	701878440	16210	16250	16250	16210	200
359	20231109	142200	698633240	16260	16260	16260	16260	50
360	20231109	142100	697820240	16260	16260	16260	16260	130
361	20231109	142000	695706440	16260	16260	16260	16260	31
362	20231109	141900	695202380	16260	16280	16280	16260	62
363	20231109	141800	694193640	16290	16290	16290	16290	0
364	20231109	141700	694193640	16290	16290	16290	16290	0
365	20231109	141600	694193640	16290	16290	16290	16290	0
366	20231109	141500	694193640	16290	16290	16290	16290	0
367	20231109	141400	694193640	16290	16210	16290	16210	299
368	20231109	141300	689337910	16200	16200	16200	16200	0
369	20231109	141200	689337910	16200	16200	16200	16200	0
370	20231109	141100	689337910	16200	16200	16200	16200	0
371	20231109	141000	689337910	16200	16200	16200	16200	0
372	20231109	140900	689337910	16200	16200	16200	16200	238
373	20231109	140800	685482310	16200	16170	16200	16170	56
374	20231109	140700	684576610	16130	16150	16180	16120	684
375	20231109	140600	673530280	16150	16150	16150	16150	0
376	20231109	140500	673530280	16150	16150	16150	16150	20
377	20231109	140400	673207280	16150	16130	16150	16130	10
378	20231109	140300	673045960	16110	16120	16120	16110	98
379	20231109	140200	671466630	16120	16120	16120	16110	304
380	20231109	140100	666567040	16110	16100	16110	16100	208
381	20231109	140000	663216810	16100	16130	16130	16100	321
382	20231109	135900	658043280	16130	16140	16150	16130	202
383	20231109	135800	654783010	16150	16150	16150	16150	0
384	20231109	135700	654783010	16150	16150	16150	16120	286
385	20231109	135600	650168890	16140	16180	16180	16140	387
386	20231109	135500	643917310	16180	16180	16180	16180	10
387	20231109	135400	643755510	16160	16160	16160	16160	11
388	20231109	135300	643577750	16160	16170	16170	16160	167
389	20231109	135200	640878550	16170	16200	16200	16170	240
390	20231109	135100	636996230	16220	16220	16220	16220	0
391	20231109	135000	636996230	16220	16220	16220	16220	0
392	20231109	134900	636996230	16220	16220	16220	16220	0
393	20231109	134800	636996230	16220	16220	16220	16220	10
394	20231109	134700	636834030	16220	16220	16220	16220	11
395	20231109	134600	636655610	16220	16240	16240	16180	151
396	20231109	134500	634209770	16190	16200	16240	16190	399
397	20231109	134400	627746560	16200	16220	16220	16200	1390
398	20231109	134300	605206120	16220	16220	16220	16220	100
399	20231109	134200	603584120	16220	16220	16220	16220	12
400	20231109	134100	603389480	16230	16230	16230	16230	296
401	20231109	134000	598585400	16230	16230	16230	16230	0
402	20231109	133900	598585400	16230	16230	16230	16230	122
403	20231109	133800	596605340	16230	16230	16230	16230	0
404	20231109	133700	596605340	16230	16230	16230	16230	1
405	20231109	133600	596589110	16230	16230	16230	16230	0
406	20231109	133500	596589110	16230	16230	16230	16230	0
407	20231109	133400	596589110	16230	16240	16240	16230	150
408	20231109	133300	594154110	16240	16250	16250	16240	106
409	20231109	133200	592432620	16240	16250	16250	16240	131
410	20231109	133100	590305050	16250	16250	16250	16250	22
411	20231109	133000	589947550	16240	16250	16250	16240	189
412	20231109	132900	586877630	16250	16250	16250	16250	0
413	20231109	132800	586877630	16250	16250	16250	16250	2
414	20231109	132700	586845130	16290	16290	16290	16290	0
415	20231109	132600	586845130	16290	16290	16290	16290	0
416	20231109	132500	586845130	16290	16250	16290	16250	2
417	20231109	132400	586812590	16250	16250	16250	16250	0
418	20231109	132300	586812590	16250	16260	16260	16250	30
419	20231109	132200	586324990	16250	16300	16300	16250	600
420	20231109	132100	576563020	16320	16320	16320	16320	1
421	20231109	132000	576546700	16300	16300	16300	16300	10
422	20231109	131900	576383700	16300	16300	16300	16300	50
423	20231109	131800	575568700	16300	16290	16300	16290	293
424	20231109	131700	570793230	16290	16300	16300	16290	501
425	20231109	131600	562631850	16300	16300	16300	16290	251
426	20231109	131500	558542900	16290	16290	16290	16290	218
427	20231109	131400	554991680	16330	16330	16330	16330	0
428	20231109	131300	554991680	16330	16330	16330	16330	20
429	20231109	131200	554665080	16340	16340	16340	16270	352
430	20231109	131100	548930900	16300	16300	16300	16300	0
431	20231109	131000	548930900	16300	16270	16300	16270	252
432	20231109	130900	544829300	16270	16270	16270	16230	274
433	20231109	130800	540378660	16270	16270	16270	16270	4
434	20231109	130700	540313580	16340	16340	16340	16340	0
435	20231109	130600	540313580	16340	16340	16340	16340	1
436	20231109	130500	540297240	16340	16340	16340	16340	0
437	20231109	130400	540297240	16340	16340	16340	16340	1
438	20231109	130300	540280900	16340	16300	16340	16300	5
439	20231109	130200	540199300	16290	16240	16290	16240	448
440	20231109	130100	532923730	16230	16240	16240	16230	268
441	20231109	130000	528574070	16240	16240	16240	16240	0
442	20231109	125900	528574070	16240	16280	16280	16240	178
443	20231109	125800	525681430	16340	16340	16340	16340	0
444	20231109	125700	525681430	16340	16340	16340	16340	12
445	20231109	125600	525485350	16300	16300	16300	16300	18
446	20231109	125500	525191950	16310	16310	16310	16310	18
447	20231109	125400	524898370	16370	16360	16380	16360	65
448	20231109	125300	523834300	16360	16280	16370	16280	38
449	20231109	125200	523212660	16280	16280	16280	16270	14
450	20231109	125100	522984770	16300	16280	16300	16280	80
451	20231109	125000	521681450	16300	16290	16300	16290	5
452	20231109	124900	521599960	16290	16270	16290	16240	501
453	20231109	124800	513460030	16270	16270	16270	16270	1
454	20231109	124700	513443760	16400	16300	16400	16300	17
455	20231109	124600	513165650	16280	16280	16280	16280	0
456	20231109	124500	513165650	16280	16280	16280	16280	0
457	20231109	124400	513165650	16280	16280	16280	16280	5
458	20231109	124300	513084250	16360	16280	16380	16280	113
459	20231109	124200	511239220	16250	16260	16260	16250	150
460	20231109	124100	508800720	16280	16280	16280	16280	0
461	20231109	124000	508800720	16280	16280	16280	16280	0
462	20231109	123900	508800720	16280	16280	16280	16280	0
463	20231109	123800	508800720	16280	16280	16280	16280	5
464	20231109	123700	508719320	16250	16250	16250	16250	0
465	20231109	123600	508719320	16250	16280	16280	16250	191
466	20231109	123500	505614610	16250	16280	16280	16250	120
467	20231109	123400	503664420	16280	16300	16300	16280	13
468	20231109	123300	503452690	16300	16300	16300	16300	0
469	20231109	123200	503452690	16300	16300	16300	16300	19
470	20231109	123100	503142990	16310	16310	16310	16310	0
471	20231109	123000	503142990	16310	16310	16310	16310	5
472	20231109	122900	503061440	16300	16300	16300	16300	0
473	20231109	122800	503061440	16300	16300	16300	16300	0
474	20231109	122700	503061440	16300	16300	16300	16300	30
475	20231109	122600	502572440	16300	16300	16330	16300	244
476	20231109	122500	498594520	16300	16300	16300	16300	16
477	20231109	122400	498333720	16420	16420	16420	16420	0
478	20231109	122300	498333720	16420	16420	16420	16420	10
479	20231109	122200	498169520	16420	16420	16420	16420	0
480	20231109	122100	498169520	16420	16420	16420	16420	0
481	20231109	122000	498169520	16420	16280	16420	16240	218
482	20231109	121900	494628660	16240	16240	16240	16240	7
483	20231109	121800	494514980	16230	16230	16230	16230	0
484	20231109	121700	494514980	16230	16230	16230	16230	245
485	20231109	121600	490538630	16230	16280	16290	16230	485
486	20231109	121500	482662240	16280	16290	16290	16280	30
487	20231109	121400	482173740	16290	16350	16350	16290	140
488	20231109	121300	479888700	16330	16330	16330	16330	0
489	20231109	121200	479888700	16330	16330	16330	16330	0
490	20231109	121100	479888700	16330	16330	16330	16330	0
491	20231109	121000	479888700	16330	16300	16330	16300	13
492	20231109	120900	479676770	16330	16300	16330	16300	60
493	20231109	120800	478698680	16330	16310	16330	16300	78
494	20231109	120700	477426670	16340	16340	16340	16340	10
495	20231109	120600	477263270	16320	16340	16340	16320	137
496	20231109	120500	475027110	16360	16360	16360	16360	0
497	20231109	120400	475027110	16360	16360	16360	16360	0
498	20231109	120300	475027110	16360	16370	16370	16360	597
499	20231109	120200	465258290	16410	16410	16410	16410	1
500	20231109	120100	465241880	16340	16350	16350	16340	18
501	20231109	120000	464947660	16380	16370	16380	16370	41
502	20231109	115900	464276090	16350	16350	16350	16350	10
503	20231109	115800	464112590	16380	16380	16380	16380	2
504	20231109	115700	464079830	16380	16390	16390	16380	29
505	20231109	115600	463604800	16400	16400	16400	16400	5
506	20231109	115500	463522800	16420	16420	16420	16420	1
507	20231109	115400	463506380	16420	16420	16420	16420	0
508	20231109	115300	463506380	16420	16410	16420	16410	51
509	20231109	115200	462669460	16400	16400	16400	16400	0
510	20231109	115100	462669460	16400	16400	16400	16400	1
511	20231109	115000	462653060	16390	16390	16390	16390	2
512	20231109	114900	462620280	16380	16380	16380	16380	0
513	20231109	114800	462620280	16380	16380	16380	16380	13
514	20231109	114700	462407340	16380	16380	16380	16380	0
515	20231109	114600	462407340	16380	16380	16380	16380	0
516	20231109	114500	462407340	16380	16380	16380	16380	1
517	20231109	114400	462390960	16450	16450	16450	16450	0
518	20231109	114300	462390960	16450	16450	16450	16450	0
519	20231109	114200	462390960	16450	16340	16450	16340	11
520	20231109	114100	462210220	16460	16320	16460	16320	21
521	20231109	114000	461865030	16320	16320	16420	16320	46
522	20231109	113900	461112050	16310	16320	16360	16310	61
523	20231109	113800	460116700	16310	16310	16310	16310	9
524	20231109	113700	459969910	16310	16310	16310	16310	227
525	20231109	113600	456267540	16330	16330	16330	16330	0
526	20231109	113500	456267540	16330	16330	16330	16330	316
527	20231109	113400	451107260	16400	16350	16400	16350	13
528	20231109	113300	450894410	16400	16310	16400	16260	149
529	20231109	113200	448462870	16310	16250	16310	16240	253
530	20231109	113100	444352850	16310	16310	16310	16310	50
531	20231109	113000	443537350	16290	16270	16300	16270	148
532	20231109	112900	441128180	16270	16270	16270	16270	200
533	20231109	112800	437874180	16230	16270	16270	16230	2
534	20231109	112700	437841680	16220	16220	16220	16220	3
535	20231109	112600	437793020	16270	16270	16270	16270	1056
536	20231109	112500	420611900	16270	16220	16270	16210	207
537	20231109	112400	417253890	16270	16210	16270	16210	3
538	20231109	112300	417205140	16200	16280	16280	16200	980
539	20231109	112200	401315650	16200	16300	16300	16200	1769
540	20231109	112100	372626510	16300	16360	16430	16300	177
541	20231109	112000	369737480	16350	16360	16390	16260	4827
542	20231109	111900	290935300	16380	16470	16470	16360	2492
543	20231109	111800	250086540	16430	16430	16430	16430	491
544	20231109	111700	242019410	16430	16450	16450	16430	1007
545	20231109	111600	225472960	16460	16510	16510	16460	919
546	20231109	111500	210313040	16550	16560	16560	16550	44
547	20231109	111400	209584640	16620	16620	16620	16620	5
548	20231109	111300	209501540	16620	16620	16620	16620	0
549	20231109	111200	209501540	16620	16560	16620	16560	39
550	20231109	111100	208855640	16510	16510	16510	16510	400
551	20231109	111000	202251640	16560	16520	16560	16510	251
552	20231109	110900	198106570	16540	16540	16540	16540	0
553	20231109	110800	198106570	16540	16540	16540	16540	0
554	20231109	110700	198106570	16540	16540	16540	16540	20
555	20231109	110600	197775770	16510	16510	16510	16510	0
556	20231109	110500	197775770	16510	16510	16510	16510	200
557	20231109	110400	194473770	16530	16520	16530	16520	672
558	20231109	110300	183372220	16520	16530	16540	16520	189
559	20231109	110200	180248190	16530	16530	16530	16530	0
560	20231109	110100	180248190	16530	16530	16530	16530	1
561	20231109	110000	180231660	16620	16620	16620	16620	0
562	20231109	105900	180231660	16620	16550	16620	16550	25
563	20231109	105800	179817840	16530	16600	16600	16530	250
564	20231109	105700	175684130	16610	16610	16610	16610	0
565	20231109	105600	175684130	16610	16610	16610	16610	0
566	20231109	105500	175684130	16610	16610	16610	16610	0
567	20231109	105400	175684130	16610	16610	16610	16610	50
568	20231109	105300	174853630	16610	16620	16620	16610	2
569	20231109	105200	174820400	16580	16580	16580	16580	217
570	20231109	105100	171222540	16580	16620	16620	16580	250
571	20231109	105000	167076420	16620	16620	16620	16620	0
572	20231109	104900	167076420	16620	16620	16620	16620	0
573	20231109	104800	167076420	16620	16620	16620	16620	0
574	20231109	104700	167076420	16620	16620	16620	16620	0
575	20231109	104600	167076420	16620	16630	16630	16620	24
576	20231109	104500	166677340	16630	16630	16630	16630	0
577	20231109	104400	166677340	16630	16630	16630	16630	0
578	20231109	104300	166677340	16630	16630	16630	16630	1
579	20231109	104200	166660710	16620	16620	16620	16620	6
580	20231109	104100	166560990	16620	16620	16620	16620	0
581	20231109	104000	166560990	16620	16620	16620	16620	4
582	20231109	103900	166494510	16620	16620	16620	16620	0
583	20231109	103800	166494510	16620	16620	16620	16620	0
584	20231109	103700	166494510	16620	16620	16620	16620	1
585	20231109	103600	166477890	16580	16580	16580	16580	1
586	20231109	103500	166461310	16580	16580	16580	16580	0
587	20231109	103400	166461310	16580	16580	16580	16580	0
588	20231109	103300	166461310	16580	16580	16580	16580	2
589	20231109	103200	166428150	16570	16570	16570	16570	0
590	20231109	103100	166428150	16570	16570	16570	16570	0
591	20231109	103000	166428150	16570	16570	16570	16570	13
592	20231109	102900	166212740	16540	16540	16540	16540	0
593	20231109	102800	166212740	16540	16530	16540	16520	103
594	20231109	102700	164511030	16520	16550	16550	16520	250
595	20231109	102600	160375500	16550	16550	16550	16550	0
596	20231109	102500	160375500	16550	16600	16600	16530	295
597	20231109	102400	155492540	16680	16680	16680	16680	1
598	20231109	102300	155475860	16560	16590	16590	16560	70
599	20231109	102200	154315370	16680	16680	16680	16680	0
600	20231109	102100	154315370	16680	16600	16680	16600	18
601	20231109	102000	154016220	16530	16530	16530	16530	30
602	20231109	101900	153520320	16550	16550	16550	16550	3
603	20231109	101800	153470670	16600	16600	16600	16600	0
604	20231109	101700	153470670	16600	16600	16600	16600	0
605	20231109	101600	153470670	16600	16600	16600	16600	0
606	20231109	101500	153470670	16600	16600	16600	16600	0
607	20231109	101400	153470670	16600	16600	16600	16600	0
608	20231109	101300	153470670	16600	16600	16600	16600	0
609	20231109	101200	153470670	16600	16600	16600	16600	1
610	20231109	101100	153454070	16600	16600	16600	16600	0
611	20231109	101000	153454070	16600	16600	16600	16600	20
612	20231109	100900	153122070	16510	16510	16510	16510	0
613	20231109	100800	153122070	16510	16590	16590	16510	5
614	20231109	100700	153039420	16600	16600	16600	16600	0
615	20231109	100600	153039420	16600	16600	16600	16600	0
616	20231109	100500	153039420	16600	16600	16600	16600	1
617	20231109	100400	153022820	16530	16530	16530	16530	9
618	20231109	100300	152874050	16580	16580	16580	16580	0
619	20231109	100200	152874050	16580	16530	16580	16530	159
620	20231109	100100	150241310	16530	16530	16530	16530	0
621	20231109	100000	150241310	16530	16530	16530	16530	10
622	20231109	095900	150076010	16520	16520	16520	16520	0
623	20231109	095800	150076010	16520	16520	16520	16520	0
624	20231109	095700	150076010	16520	16520	16520	16520	100
625	20231109	095600	148424010	16520	16510	16520	16500	553
626	20231109	095500	139299150	16540	16540	16540	16540	0
627	20231109	095400	139299150	16540	16510	16540	16510	122
628	20231109	095300	137283050	16510	16560	16560	16510	2109
629	20231109	095200	102398490	16560	16570	16570	16560	359
630	20231109	095100	96452840	16570	16570	16570	16570	502
631	20231109	095000	88134700	16580	16590	16590	16580	516
632	20231109	094900	79579390	16600	16600	16600	16600	4
633	20231109	094800	79512990	16590	16590	16590	16590	0
634	20231109	094700	79512990	16590	16650	16650	16590	215
635	20231109	094600	75944360	16660	16690	16690	16660	85
636	20231109	094500	74525890	16660	16660	16660	16660	0
637	20231109	094400	74525890	16660	16660	16660	16660	0
638	20231109	094300	74525890	16660	16660	16660	16660	15
639	20231109	094200	74275990	16650	16650	16650	16650	50
640	20231109	094100	73443490	16780	16630	16780	16630	110
641	20231109	094000	71605190	16800	16800	16800	16800	12
642	20231109	093900	71403590	16800	16810	16810	16800	109
643	20231109	093800	69571390	16810	16810	16810	16810	10
644	20231109	093700	69403290	16820	16680	16820	16680	500
645	20231109	093600	61026550	16600	16600	16600	16600	33
646	20231109	093500	60478750	16600	16610	16610	16570	152
647	20231109	093400	57958420	16650	16650	16650	16650	0
648	20231109	093300	57958420	16650	16670	16670	16650	168
649	20231109	093200	55159210	16690	16710	16710	16670	102
650	20231109	093100	53458290	16710	16670	16710	16670	4
651	20231109	093000	53391540	16710	16710	16730	16710	21
652	20231109	092900	53040250	16730	16710	16730	16710	10
653	20231109	092800	52873030	16710	16710	16710	16710	25
654	20231109	092700	52455280	16710	16710	16710	16710	1
655	20231109	092600	52438570	16710	16710	16710	16710	6
656	20231109	092500	52338310	16710	16710	16710	16710	0
657	20231109	092400	52338310	16710	16700	16710	16700	57
658	20231109	092300	51385850	16710	16710	16710	16710	29
659	20231109	092200	50901260	16650	16650	16650	16650	0
660	20231109	092100	50901260	16650	16650	16650	16650	2
661	20231109	092000	50867960	16650	16610	16720	16610	27
662	20231109	091900	50418240	16590	16580	16590	16580	5
663	20231109	091800	50335330	16570	16570	16570	16570	3
664	20231109	091700	50285620	16560	16560	16600	16560	21
665	20231109	091600	49937660	16520	16590	16590	16520	66
666	20231109	091500	48846520	16590	16600	16600	16590	2
667	20231109	091400	48813330	16600	16670	16670	16600	447
668	20231109	091300	41376830	16710	16710	16710	16710	0
669	20231109	091200	41376830	16710	16710	16710	16710	25
670	20231109	091100	40959080	16670	16670	16670	16670	13
671	20231109	091000	40742370	16680	16720	16720	16680	1259
672	20231109	090900	19716540	16750	16750	16750	16750	4
673	20231109	090800	19649540	16700	16700	16700	16700	0
674	20231109	090700	19649540	16700	16700	16700	16700	0
675	20231109	090600	19649540	16700	16700	16700	16700	0
676	20231109	090500	19649540	16700	16760	16760	16700	154
677	20231109	090400	17072660	16860	16860	16860	16860	12
678	20231109	090300	16870340	16850	16850	16850	16850	0
679	20231109	090200	16870340	16850	16800	16850	16800	520
680	20231109	090100	8113340	16800	16780	16800	16780	102
681	20231109	090000	6399770	16770	16710	16770	16690	383