KissMeData/417840/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212500	395739830	12440	12440	12440	12440	462
3	20231109	212400	395739830	12440	12440	12440	12440	0
4	20231109	212300	395739830	12440	12440	12440	12440	0
5	20231109	212200	395739830	12440	12440	12440	12440	0
6	20231109	212100	395739830	12440	12440	12440	12440	0
7	20231109	212000	395739830	12440	12440	12440	12440	0
8	20231109	211900	395739830	12440	12440	12440	12440	0
9	20231109	211800	395739830	12440	12440	12440	12440	0
10	20231109	211700	395739830	12440	12440	12440	12440	0
11	20231109	211600	395739830	12440	12440	12440	12440	0
12	20231109	211500	395739830	12440	12440	12440	12440	0
13	20231109	211400	395739830	12440	12440	12440	12440	0
14	20231109	211300	395739830	12440	12440	12440	12440	0
15	20231109	211200	395739830	12440	12440	12440	12440	0
16	20231109	211100	395739830	12440	12440	12440	12440	0
17	20231109	211000	395739830	12440	12440	12440	12440	0
18	20231109	210900	395739830	12440	12440	12440	12440	0
19	20231109	210800	395739830	12440	12440	12440	12440	0
20	20231109	210700	395739830	12440	12440	12440	12440	0
21	20231109	210600	395739830	12440	12440	12440	12440	0
22	20231109	210500	395739830	12440	12440	12440	12440	0
23	20231109	210400	395739830	12440	12440	12440	12440	0
24	20231109	210300	395739830	12440	12440	12440	12440	0
25	20231109	210200	395739830	12440	12440	12440	12440	0
26	20231109	210100	395739830	12440	12440	12440	12440	0
27	20231109	210000	395739830	12440	12440	12440	12440	0
28	20231109	205900	395739830	12440	12440	12440	12440	0
29	20231109	205800	395739830	12440	12440	12440	12440	0
30	20231109	205700	395739830	12440	12440	12440	12440	0
31	20231109	205600	395739830	12440	12440	12440	12440	0
32	20231109	205500	395739830	12440	12440	12440	12440	462
33	20231109	205400	395739830	12440	12440	12440	12440	0
34	20231109	205300	395739830	12440	12440	12440	12440	0
35	20231109	205200	395739830	12440	12440	12440	12440	0
36	20231109	205100	395739830	12440	12440	12440	12440	0
37	20231109	205000	395739830	12440	12440	12440	12440	0
38	20231109	204900	395739830	12440	12440	12440	12440	0
39	20231109	204800	395739830	12440	12440	12440	12440	0
40	20231109	204700	395739830	12440	12440	12440	12440	0
41	20231109	204600	395739830	12440	12440	12440	12440	0
42	20231109	204500	395739830	12440	12440	12440	12440	0
43	20231109	204400	395739830	12440	12440	12440	12440	0
44	20231109	204300	395739830	12440	12440	12440	12440	0
45	20231109	204200	395739830	12440	12440	12440	12440	0
46	20231109	204100	395739830	12440	12440	12440	12440	0
47	20231109	204000	395739830	12440	12440	12440	12440	0
48	20231109	203900	395739830	12440	12440	12440	12440	0
49	20231109	203800	395739830	12440	12440	12440	12440	0
50	20231109	203700	395739830	12440	12440	12440	12440	0
51	20231109	203600	395739830	12440	12440	12440	12440	0
52	20231109	203500	395739830	12440	12440	12440	12440	0
53	20231109	203400	395739830	12440	12440	12440	12440	0
54	20231109	203300	395739830	12440	12440	12440	12440	0
55	20231109	203200	395739830	12440	12440	12440	12440	0
56	20231109	203100	395739830	12440	12440	12440	12440	0
57	20231109	203000	395739830	12440	12440	12440	12440	0
58	20231109	202900	395739830	12440	12440	12440	12440	0
59	20231109	202800	395739830	12440	12440	12440	12440	0
60	20231109	202700	395739830	12440	12440	12440	12440	0
61	20231109	202600	395739830	12440	12440	12440	12440	0
62	20231109	202500	395739830	12440	12440	12440	12440	462
63	20231109	202400	395739830	12440	12440	12440	12440	0
64	20231109	202300	395739830	12440	12440	12440	12440	0
65	20231109	202200	395739830	12440	12440	12440	12440	0
66	20231109	202100	395739830	12440	12440	12440	12440	0
67	20231109	202000	395739830	12440	12440	12440	12440	0
68	20231109	201900	395739830	12440	12440	12440	12440	0
69	20231109	201800	395739830	12440	12440	12440	12440	0
70	20231109	201700	395739830	12440	12440	12440	12440	0
71	20231109	201600	395739830	12440	12440	12440	12440	0
72	20231109	201500	395739830	12440	12440	12440	12440	0
73	20231109	201400	395739830	12440	12440	12440	12440	0
74	20231109	201300	395739830	12440	12440	12440	12440	0
75	20231109	201200	395739830	12440	12440	12440	12440	0
76	20231109	201100	395739830	12440	12440	12440	12440	0
77	20231109	201000	395739830	12440	12440	12440	12440	0
78	20231109	200900	395739830	12440	12440	12440	12440	0
79	20231109	200800	395739830	12440	12440	12440	12440	0
80	20231109	200700	395739830	12440	12440	12440	12440	0
81	20231109	200600	395739830	12440	12440	12440	12440	0
82	20231109	200500	395739830	12440	12440	12440	12440	0
83	20231109	200400	395739830	12440	12440	12440	12440	0
84	20231109	200300	395739830	12440	12440	12440	12440	0
85	20231109	200200	395739830	12440	12440	12440	12440	0
86	20231109	200100	395739830	12440	12440	12440	12440	0
87	20231109	200000	395739830	12440	12440	12440	12440	0
88	20231109	195900	395739830	12440	12440	12440	12440	0
89	20231109	195800	395739830	12440	12440	12440	12440	0
90	20231109	195700	395739830	12440	12440	12440	12440	0
91	20231109	195600	395739830	12440	12440	12440	12440	0
92	20231109	195500	395739830	12440	12440	12440	12440	462
93	20231109	195400	395739830	12440	12440	12440	12440	0
94	20231109	195300	395739830	12440	12440	12440	12440	0
95	20231109	195200	395739830	12440	12440	12440	12440	0
96	20231109	195100	395739830	12440	12440	12440	12440	0
97	20231109	195000	395739830	12440	12440	12440	12440	0
98	20231109	194900	395739830	12440	12440	12440	12440	0
99	20231109	194800	395739830	12440	12440	12440	12440	0
100	20231109	194700	395739830	12440	12440	12440	12440	0
101	20231109	194600	395739830	12440	12440	12440	12440	0
102	20231109	194500	395739830	12440	12440	12440	12440	0
103	20231109	194400	395739830	12440	12440	12440	12440	0
104	20231109	194300	395739830	12440	12440	12440	12440	0
105	20231109	194200	395739830	12440	12440	12440	12440	0
106	20231109	194100	395739830	12440	12440	12440	12440	0
107	20231109	194000	395739830	12440	12440	12440	12440	0
108	20231109	193900	395739830	12440	12440	12440	12440	0
109	20231109	193800	395739830	12440	12440	12440	12440	0
110	20231109	193700	395739830	12440	12440	12440	12440	0
111	20231109	193600	395739830	12440	12440	12440	12440	0
112	20231109	193500	395739830	12440	12440	12440	12440	0
113	20231109	193400	395739830	12440	12440	12440	12440	0
114	20231109	193300	395739830	12440	12440	12440	12440	0
115	20231109	193200	395739830	12440	12440	12440	12440	0
116	20231109	193100	395739830	12440	12440	12440	12440	0
117	20231109	193000	395739830	12440	12440	12440	12440	0
118	20231109	192900	395739830	12440	12440	12440	12440	0
119	20231109	192800	395739830	12440	12440	12440	12440	0
120	20231109	192700	395739830	12440	12440	12440	12440	0
121	20231109	192600	395739830	12440	12440	12440	12440	0
122	20231109	192500	395739830	12440	12440	12440	12440	462
123	20231109	192400	395739830	12440	12440	12440	12440	0
124	20231109	192300	395739830	12440	12440	12440	12440	0
125	20231109	192200	395739830	12440	12440	12440	12440	0
126	20231109	192100	395739830	12440	12440	12440	12440	0
127	20231109	192000	395739830	12440	12440	12440	12440	0
128	20231109	191900	395739830	12440	12440	12440	12440	0
129	20231109	191800	395739830	12440	12440	12440	12440	0
130	20231109	191700	395739830	12440	12440	12440	12440	0
131	20231109	191600	395739830	12440	12440	12440	12440	0
132	20231109	191500	395739830	12440	12440	12440	12440	0
133	20231109	191400	395739830	12440	12440	12440	12440	0
134	20231109	191300	395739830	12440	12440	12440	12440	0
135	20231109	191200	395739830	12440	12440	12440	12440	0
136	20231109	191100	395739830	12440	12440	12440	12440	0
137	20231109	191000	395739830	12440	12440	12440	12440	0
138	20231109	190900	395739830	12440	12440	12440	12440	0
139	20231109	190800	395739830	12440	12440	12440	12440	0
140	20231109	190700	395739830	12440	12440	12440	12440	0
141	20231109	190600	395739830	12440	12440	12440	12440	0
142	20231109	190500	395739830	12440	12440	12440	12440	0
143	20231109	190400	395739830	12440	12440	12440	12440	0
144	20231109	190300	395739830	12440	12440	12440	12440	0
145	20231109	190200	395739830	12440	12440	12440	12440	0
146	20231109	190100	395739830	12440	12440	12440	12440	0
147	20231109	190000	395739830	12440	12440	12440	12440	0
148	20231109	185900	395739830	12440	12440	12440	12440	0
149	20231109	185800	395739830	12440	12440	12440	12440	0
150	20231109	185700	395739830	12440	12440	12440	12440	0
151	20231109	185600	395739830	12440	12440	12440	12440	0
152	20231109	185500	395739830	12440	12440	12440	12440	462
153	20231109	185400	395739830	12440	12440	12440	12440	0
154	20231109	185300	395739830	12440	12440	12440	12440	0
155	20231109	185200	395739830	12440	12440	12440	12440	0
156	20231109	185100	395739830	12440	12440	12440	12440	0
157	20231109	185000	395739830	12440	12440	12440	12440	0
158	20231109	184900	395739830	12440	12440	12440	12440	0
159	20231109	184800	395739830	12440	12440	12440	12440	0
160	20231109	184700	395739830	12440	12440	12440	12440	0
161	20231109	184600	395739830	12440	12440	12440	12440	0
162	20231109	184500	395739830	12440	12440	12440	12440	0
163	20231109	184400	395739830	12440	12440	12440	12440	0
164	20231109	184300	395739830	12440	12440	12440	12440	0
165	20231109	184200	395739830	12440	12440	12440	12440	0
166	20231109	184100	395739830	12440	12440	12440	12440	0
167	20231109	184000	395739830	12440	12440	12440	12440	0
168	20231109	183900	395739830	12440	12440	12440	12440	0
169	20231109	183800	395739830	12440	12440	12440	12440	0
170	20231109	183700	395739830	12440	12440	12440	12440	0
171	20231109	183600	395739830	12440	12440	12440	12440	0
172	20231109	183500	395739830	12440	12440	12440	12440	0
173	20231109	183400	395739830	12440	12440	12440	12440	0
174	20231109	183300	395739830	12440	12440	12440	12440	0
175	20231109	183200	395739830	12440	12440	12440	12440	0
176	20231109	183100	395739830	12440	12440	12440	12440	0
177	20231109	183000	395739830	12440	12440	12440	12440	0
178	20231109	182900	395739830	12440	12440	12440	12440	0
179	20231109	182800	395739830	12440	12440	12440	12440	0
180	20231109	182700	395739830	12440	12440	12440	12440	0
181	20231109	182600	395739830	12440	12440	12440	12440	0
182	20231109	182500	395739830	12440	12440	12440	12440	462
183	20231109	182400	395739830	12440	12440	12440	12440	0
184	20231109	182300	395739830	12440	12440	12440	12440	0
185	20231109	182200	395739830	12440	12440	12440	12440	0
186	20231109	182100	395739830	12440	12440	12440	12440	0
187	20231109	182000	395739830	12440	12440	12440	12440	0
188	20231109	181900	395739830	12440	12440	12440	12440	0
189	20231109	181800	395739830	12440	12440	12440	12440	0
190	20231109	181700	395739830	12440	12440	12440	12440	0
191	20231109	181600	395739830	12440	12440	12440	12440	0
192	20231109	181500	395739830	12440	12440	12440	12440	0
193	20231109	181400	395739830	12440	12440	12440	12440	0
194	20231109	181300	395739830	12440	12440	12440	12440	0
195	20231109	181200	395739830	12440	12440	12440	12440	0
196	20231109	181100	395739830	12440	12440	12440	12440	0
197	20231109	181000	395739830	12440	12440	12440	12440	0
198	20231109	180900	395739830	12440	12440	12440	12440	0
199	20231109	180800	395739830	12440	12440	12440	12440	0
200	20231109	180700	395739830	12440	12440	12440	12440	0
201	20231109	180600	395739830	12440	12440	12440	12440	0
202	20231109	180500	395739830	12440	12440	12440	12440	0
203	20231109	180400	395739830	12440	12440	12440	12440	0
204	20231109	180300	395739830	12440	12440	12440	12440	0
205	20231109	180200	395739830	12440	12440	12440	12440	0
206	20231109	180100	395739830	12440	12440	12440	12440	0
207	20231109	180000	395739830	12440	12440	12440	12440	0
208	20231109	175900	395739830	12440	12440	12440	12440	0
209	20231109	175800	395739830	12440	12440	12440	12440	0
210	20231109	175700	395739830	12440	12440	12440	12440	0
211	20231109	175600	395739830	12440	12440	12440	12440	0
212	20231109	175500	395739830	12440	12440	12440	12440	462
213	20231109	175400	395739830	12440	12440	12440	12440	0
214	20231109	175300	395739830	12440	12440	12440	12440	0
215	20231109	175200	395739830	12440	12440	12440	12440	0
216	20231109	175100	395739830	12440	12440	12440	12440	0
217	20231109	175000	395739830	12440	12440	12440	12440	0
218	20231109	174900	395739830	12440	12440	12440	12440	0
219	20231109	174800	395739830	12440	12440	12440	12440	0
220	20231109	174700	395739830	12440	12440	12440	12440	0
221	20231109	174600	395739830	12440	12440	12440	12440	0
222	20231109	174500	395739830	12440	12440	12440	12440	0
223	20231109	174400	395739830	12440	12440	12440	12440	0
224	20231109	174300	395739830	12440	12440	12440	12440	0
225	20231109	174200	395739830	12440	12440	12440	12440	0
226	20231109	174100	395739830	12440	12440	12440	12440	0
227	20231109	174000	395739830	12440	12440	12440	12440	0
228	20231109	173900	395739830	12440	12440	12440	12440	0
229	20231109	173800	395739830	12440	12440	12440	12440	0
230	20231109	173700	395739830	12440	12440	12440	12440	0
231	20231109	173600	395739830	12440	12440	12440	12440	0
232	20231109	173500	395739830	12440	12440	12440	12440	0
233	20231109	173400	395739830	12440	12440	12440	12440	0
234	20231109	173300	395739830	12440	12440	12440	12440	0
235	20231109	173200	395739830	12440	12440	12440	12440	0
236	20231109	173100	395739830	12440	12440	12440	12440	0
237	20231109	173000	395739830	12440	12440	12440	12440	0
238	20231109	172900	395739830	12440	12440	12440	12440	0
239	20231109	172800	395739830	12440	12440	12440	12440	0
240	20231109	172700	395739830	12440	12440	12440	12440	0
241	20231109	172600	395739830	12440	12440	12440	12440	0
242	20231109	172500	395739830	12440	12440	12440	12440	462
243	20231109	172400	395739830	12440	12440	12440	12440	0
244	20231109	172300	395739830	12440	12440	12440	12440	0
245	20231109	172200	395739830	12440	12440	12440	12440	0
246	20231109	172100	395739830	12440	12440	12440	12440	0
247	20231109	172000	395739830	12440	12440	12440	12440	0
248	20231109	171900	395739830	12440	12440	12440	12440	0
249	20231109	171800	395739830	12440	12440	12440	12440	0
250	20231109	171700	395739830	12440	12440	12440	12440	0
251	20231109	171600	395739830	12440	12440	12440	12440	0
252	20231109	171500	395739830	12440	12440	12440	12440	0
253	20231109	171400	395739830	12440	12440	12440	12440	0
254	20231109	171300	395739830	12440	12440	12440	12440	0
255	20231109	171200	395739830	12440	12440	12440	12440	0
256	20231109	171100	395739830	12440	12440	12440	12440	0
257	20231109	171000	395739830	12440	12440	12440	12440	0
258	20231109	170900	395739830	12440	12440	12440	12440	0
259	20231109	170800	395739830	12440	12440	12440	12440	0
260	20231109	170700	395739830	12440	12440	12440	12440	0
261	20231109	170600	395739830	12440	12440	12440	12440	0
262	20231109	170500	395739830	12440	12440	12440	12440	0
263	20231109	170400	395739830	12440	12440	12440	12440	0
264	20231109	170300	395739830	12440	12440	12440	12440	0
265	20231109	170200	395739830	12440	12440	12440	12440	0
266	20231109	170100	395739830	12440	12440	12440	12440	0
267	20231109	170000	395739830	12440	12440	12440	12440	0
268	20231109	165900	395739830	12440	12440	12440	12440	0
269	20231109	165800	395739830	12440	12440	12440	12440	0
270	20231109	165700	395739830	12440	12440	12440	12440	0
271	20231109	165600	395739830	12440	12440	12440	12440	0
272	20231109	165500	395739830	12440	12440	12440	12440	462
273	20231109	165400	395739830	12440	12440	12440	12440	0
274	20231109	165300	395739830	12440	12440	12440	12440	0
275	20231109	165200	395739830	12440	12440	12440	12440	0
276	20231109	165100	395739830	12440	12440	12440	12440	0
277	20231109	165000	395739830	12440	12440	12440	12440	0
278	20231109	164900	395739830	12440	12440	12440	12440	0
279	20231109	164800	395739830	12440	12440	12440	12440	0
280	20231109	164700	395739830	12440	12440	12440	12440	0
281	20231109	164600	395739830	12440	12440	12440	12440	0
282	20231109	164500	395739830	12440	12440	12440	12440	0
283	20231109	164400	395739830	12440	12440	12440	12440	0
284	20231109	164300	395739830	12440	12440	12440	12440	0
285	20231109	164200	395739830	12440	12440	12440	12440	0
286	20231109	164100	395739830	12440	12440	12440	12440	0
287	20231109	164000	395739830	12440	12440	12440	12440	0
288	20231109	163900	395739830	12440	12440	12440	12440	0
289	20231109	163800	395739830	12440	12440	12440	12440	0
290	20231109	163700	395739830	12440	12440	12440	12440	0
291	20231109	163600	395739830	12440	12440	12440	12440	0
292	20231109	163500	395739830	12440	12440	12440	12440	0
293	20231109	163400	395739830	12440	12440	12440	12440	0
294	20231109	163300	395739830	12440	12440	12440	12440	0
295	20231109	163200	395739830	12440	12440	12440	12440	0
296	20231109	163100	395739830	12440	12440	12440	12440	0
297	20231109	163000	395739830	12440	12440	12440	12440	0
298	20231109	162900	395739830	12440	12440	12440	12440	0
299	20231109	162800	395739830	12440	12440	12440	12440	0
300	20231109	162700	395739830	12440	12440	12440	12440	0
301	20231109	162600	395739830	12440	12440	12440	12440	0
302	20231109	162500	395739830	12440	12440	12440	12440	462
303	20231109	162400	395739830	12440	12440	12440	12440	0
304	20231109	162300	395739830	12440	12440	12440	12440	0
305	20231109	162200	395739830	12440	12440	12440	12440	0
306	20231109	162100	395739830	12440	12440	12440	12440	0
307	20231109	162000	395739830	12440	12440	12440	12440	0
308	20231109	161900	395739830	12440	12440	12440	12440	0
309	20231109	161800	395739830	12440	12440	12440	12440	0
310	20231109	161700	395739830	12440	12440	12440	12440	0
311	20231109	161600	395739830	12440	12440	12440	12440	0
312	20231109	161500	395739830	12440	12440	12440	12440	0
313	20231109	161400	395739830	12440	12440	12440	12440	0
314	20231109	161300	395739830	12440	12440	12440	12440	0
315	20231109	161200	395739830	12440	12440	12440	12440	0
316	20231109	161100	395739830	12440	12440	12440	12440	0
317	20231109	161000	395739830	12440	12440	12440	12440	0
318	20231109	160900	395739830	12440	12440	12440	12440	0
319	20231109	160800	395739830	12440	12440	12440	12440	0
320	20231109	160700	395739830	12440	12440	12440	12440	0
321	20231109	160600	395739830	12440	12440	12440	12440	0
322	20231109	160500	395739830	12440	12440	12440	12440	0
323	20231109	160400	395739830	12440	12440	12440	12440	0
324	20231109	160300	395739830	12440	12440	12440	12440	0
325	20231109	160200	395739830	12440	12440	12440	12440	0
326	20231109	160100	395739830	12440	12440	12440	12440	0
327	20231109	160000	395739830	12440	12440	12440	12440	0
328	20231109	155900	395739830	12440	12440	12440	12440	0
329	20231109	155800	395739830	12440	12440	12440	12440	0
330	20231109	155700	395739830	12440	12440	12440	12440	0
331	20231109	155600	395739830	12440	12440	12440	12440	0
332	20231109	155500	395739830	12440	12440	12440	12440	462
333	20231109	155400	395739830	12440	12440	12440	12440	0
334	20231109	155300	395739830	12440	12440	12440	12440	0
335	20231109	155200	395739830	12440	12440	12440	12440	0
336	20231109	155100	395739830	12440	12440	12440	12440	0
337	20231109	155000	395739830	12440	12440	12440	12440	0
338	20231109	154900	395739830	12440	12440	12440	12440	0
339	20231109	154800	395739830	12440	12440	12440	12440	0
340	20231109	154700	395739830	12440	12440	12440	12440	0
341	20231109	154600	395739830	12440	12440	12440	12440	0
342	20231109	154500	395739830	12440	12440	12440	12440	0
343	20231109	154400	395739830	12440	12440	12440	12440	0
344	20231109	154300	395739830	12440	12440	12440	12440	0
345	20231109	154200	395739830	12440	12440	12440	12440	0
346	20231109	154100	395739830	12440	12440	12440	12440	0
347	20231109	154000	395739830	12440	12440	12440	12440	0
348	20231109	153900	395739830	12440	12440	12440	12440	0
349	20231109	153800	395739830	12440	12440	12440	12440	0
350	20231109	153700	395739830	12440	12440	12440	12440	0
351	20231109	153600	395739830	12440	12440	12440	12440	0
352	20231109	153500	395739830	12440	12440	12440	12440	0
353	20231109	153400	395739830	12440	12440	12440	12440	0
354	20231109	153300	395739830	12440	12440	12440	12440	0
355	20231109	153200	395739830	12440	12440	12440	12440	0
356	20231109	153100	395739830	12440	12440	12440	12440	0
357	20231109	153000	395739830	12440	12440	12440	12440	462
358	20231109	152900	389992550	12440	12440	12440	12440	0
359	20231109	152800	389992550	12440	12440	12440	12440	0
360	20231109	152700	389992550	12440	12440	12440	12440	0
361	20231109	152600	389992550	12440	12440	12440	12440	0
362	20231109	152500	389992550	12440	12440	12440	12440	0
363	20231109	152400	389992550	12440	12440	12440	12440	0
364	20231109	152300	389992550	12440	12440	12440	12440	0
365	20231109	152200	389992550	12440	12440	12440	12440	0
366	20231109	152100	389992550	12440	12440	12440	12440	0
367	20231109	152000	389992550	12440	12440	12440	12440	0
368	20231109	151900	389992550	12440	12340	12440	12340	277
369	20231109	151800	386559080	12340	12340	12340	12340	0
370	20231109	151700	386559080	12340	12340	12340	12340	0
371	20231109	151600	386559080	12340	12340	12340	12340	0
372	20231109	151500	386559080	12340	12350	12350	12340	225
373	20231109	151400	383780940	12360	12360	12360	12360	71
374	20231109	151300	382903380	12370	12370	12370	12370	0
375	20231109	151200	382903380	12370	12370	12370	12370	1
376	20231109	151100	382891010	12360	12370	12370	12360	11
377	20231109	151000	382755040	12370	12370	12370	12370	37
378	20231109	150900	382297350	12370	12370	12370	12370	0
379	20231109	150800	382297350	12370	12370	12370	12370	4
380	20231109	150700	382247870	12370	12370	12370	12370	4
381	20231109	150600	382198390	12370	12370	12370	12370	8
382	20231109	150500	382099430	12370	12370	12370	12370	4
383	20231109	150400	382049950	12370	12360	12370	12350	104
384	20231109	150300	380765420	12350	12360	12360	12350	12
385	20231109	150200	380617210	12350	12350	12350	12350	0
386	20231109	150100	380617210	12350	12360	12360	12350	28
387	20231109	150000	380271260	12350	12350	12350	12350	0
388	20231109	145900	380271260	12350	12350	12350	12350	389
389	20231109	145800	375467110	12350	12350	12350	12350	23
390	20231109	145700	375183060	12350	12360	12360	12350	22
391	20231109	145600	374911350	12360	12360	12360	12360	23
392	20231109	145500	374627070	12360	12400	12400	12360	18
393	20231109	145400	374404110	12420	12440	12480	12410	229
394	20231109	145300	371551550	12360	12430	12470	12360	69
395	20231109	145200	370694560	12350	12340	12350	12340	47
396	20231109	145100	370114310	12360	12350	12360	12340	14
397	20231109	145000	369941490	12370	12370	12370	12370	6
398	20231109	144900	369867270	12370	12370	12370	12370	19
399	20231109	144800	369632240	12440	12360	12440	12340	154
400	20231109	144700	367721160	12360	12380	12380	12360	26
401	20231109	144600	367399690	12380	12390	12390	12380	24
402	20231109	144500	367102450	12380	12380	12380	12380	13
403	20231109	144400	366941510	12350	12350	12350	12350	0
404	20231109	144300	366941510	12350	12360	12410	12350	96
405	20231109	144200	365754260	12470	12290	12470	12290	619
406	20231109	144100	358078680	12240	12240	12240	12240	19
407	20231109	144000	357846120	12230	12230	12230	12230	23
408	20231109	143900	357564830	12220	12220	12220	12220	20
409	20231109	143800	357320430	12220	12220	12220	12220	25
410	20231109	143700	357014930	12220	12220	12220	12220	17
411	20231109	143600	356807190	12230	12250	12260	12230	51
412	20231109	143500	356182900	12210	12210	12210	12210	27
413	20231109	143400	355853230	12210	12210	12210	12210	22
414	20231109	143300	355584610	12200	12200	12200	12200	22
415	20231109	143200	355316210	12200	12200	12200	12200	25
416	20231109	143100	355011210	12200	12200	12200	12200	0
417	20231109	143000	355011210	12200	12200	12200	12200	15
418	20231109	142900	354828210	12200	12200	12200	12200	26
419	20231109	142800	354511010	12200	12200	12200	12200	18
420	20231109	142700	354291410	12200	12250	12260	12200	37
421	20231109	142600	353839220	12200	12200	12200	12200	22
422	20231109	142500	353570820	12200	12200	12200	12200	20
423	20231109	142400	353326820	12200	12200	12200	12200	23
424	20231109	142300	353046220	12200	12200	12200	12200	25
425	20231109	142200	352741220	12200	12200	12200	12200	18
426	20231109	142100	352521620	12200	12200	12200	12200	19
427	20231109	142000	352289820	12240	12300	12300	12240	26
428	20231109	141900	351970260	12240	12260	12260	12240	24
429	20231109	141800	351676380	12240	12240	12240	12240	26
430	20231109	141700	351358140	12480	12440	12500	12240	60
431	20231109	141600	350614260	12230	12310	12400	12230	60
432	20231109	141500	349875990	12210	12210	12210	12210	18
433	20231109	141400	349656210	12200	12200	12200	12200	17
434	20231109	141300	349448810	12190	12240	12240	12190	27
435	20231109	141200	349118880	12400	12230	12400	12230	258
436	20231109	141100	345957890	12230	12230	12230	12180	451
437	20231109	141000	340443020	12210	12200	12210	12200	52
438	20231109	140900	339808190	12170	12170	12170	12170	44
439	20231109	140800	339272710	12170	12170	12170	12170	0
440	20231109	140700	339272710	12170	12170	12170	12170	20
441	20231109	140600	339029310	12170	12170	12170	12170	29
442	20231109	140500	338676380	12170	12170	12170	12170	21
443	20231109	140400	338420810	12170	12170	12170	12170	18
444	20231109	140300	338201750	12170	12170	12170	12170	24
445	20231109	140200	337909670	12170	12170	12170	12170	31
446	20231109	140100	337532400	12170	12170	12230	12170	64
447	20231109	140000	336752440	12170	12190	12190	12170	36
448	20231109	135900	336314160	12190	12190	12190	12180	308
449	20231109	135800	332560120	12190	12190	12190	12190	29
450	20231109	135700	332206610	12180	12180	12180	12180	18
451	20231109	135600	331987370	12180	12180	12180	12180	65
452	20231109	135500	331195670	12170	12180	12180	12170	67
453	20231109	135400	330379790	12180	12190	12190	12180	124
454	20231109	135300	328868470	12170	12180	12180	12170	23
455	20231109	135200	328588530	12170	12180	12180	12170	30
456	20231109	135100	328223340	12170	12180	12180	12170	26
457	20231109	135000	327906810	12170	12170	12170	12170	19
458	20231109	134900	327675580	12200	12170	12200	12170	24
459	20231109	134800	327383440	12170	12170	12170	12170	0
460	20231109	134700	327383440	12170	12170	12170	12170	17
461	20231109	134600	327176550	12170	12170	12170	12170	19
462	20231109	134500	326945320	12170	12170	12170	12170	23
463	20231109	134400	326665410	12170	12170	12170	12170	25
464	20231109	134300	326361160	12170	12230	12230	12170	616
465	20231109	134200	318828440	12170	12170	12170	12170	27
466	20231109	134100	318499850	12170	12180	12180	12170	139
467	20231109	134000	316808110	12200	12200	12200	12200	97
468	20231109	133900	315624710	12210	12210	12210	12210	528
469	20231109	133800	309177830	12210	12210	12210	12210	16
470	20231109	133700	308982470	12210	12210	12210	12210	24
471	20231109	133600	308689430	12210	12210	12210	12210	0
472	20231109	133500	308689430	12210	12220	12300	12210	62
473	20231109	133400	307931800	12170	12170	12170	12170	16
474	20231109	133300	307737080	12170	12170	12170	12170	21
475	20231109	133200	307481510	12170	12160	12180	12160	56
476	20231109	133100	306800030	12140	12150	12150	12140	39
477	20231109	133000	306326420	12140	12140	12140	12140	27
478	20231109	132900	305998640	12140	12140	12140	12140	28
479	20231109	132800	305658720	12130	12140	12140	12130	129
480	20231109	132700	304092680	12150	12100	12150	12100	33
481	20231109	132600	303692830	12100	12120	12120	12100	2500
482	20231109	132500	273440850	12120	12130	12130	12120	29
483	20231109	132400	273089280	12130	12130	12130	12130	20
484	20231109	132300	272846680	12130	12130	12130	12130	22
485	20231109	132200	272579820	12130	12130	12140	12120	226
486	20231109	132100	269839800	12140	12140	12140	12140	20
487	20231109	132000	269597000	12130	12170	12170	12130	20
488	20231109	131900	269354120	12130	12150	12150	12130	223
489	20231109	131800	266647170	12150	12150	12160	12150	44
490	20231109	131700	266112460	12130	12130	12130	12130	19
491	20231109	131600	265881990	12130	12130	12130	12130	24
492	20231109	131500	265590870	12130	12130	12130	12130	79
493	20231109	131400	264632600	12130	12130	12130	12130	0
494	20231109	131300	264632600	12130	12130	12130	12130	28
495	20231109	131200	264292960	12130	12130	12140	12120	322
496	20231109	131100	260389010	12140	12150	12150	12140	18
497	20231109	131000	260170420	12150	12150	12150	12150	8
498	20231109	130900	260073220	12140	12140	12140	12140	25
499	20231109	130800	259769720	12140	12140	12140	12140	24
500	20231109	130700	259478360	12140	12140	12140	12140	13
501	20231109	130600	259320540	12130	12140	12140	12130	35
502	20231109	130500	258895690	12140	12140	12140	12140	51
503	20231109	130400	258276550	12130	12130	12130	12130	21
504	20231109	130300	258021820	12150	12150	12150	12150	0
505	20231109	130200	258021820	12150	12130	12150	12120	846
506	20231109	130100	247766410	12120	12150	12160	12120	519
507	20231109	130000	241473530	12150	12150	12150	12150	20
508	20231109	125900	241230530	12150	12150	12150	12150	19
509	20231109	125800	240999680	12150	12170	12170	12150	172
510	20231109	125700	238908260	12170	12170	12170	12170	21
511	20231109	125600	238652690	12170	12180	12180	12170	226
512	20231109	125500	235901990	12180	12180	12180	12180	33
513	20231109	125400	235500050	12170	12170	12170	12170	25
514	20231109	125300	235195800	12170	12170	12170	12170	0
515	20231109	125200	235195800	12170	12170	12170	12170	18
516	20231109	125100	234976740	12170	12180	12180	12170	41
517	20231109	125000	234477740	12190	12180	12190	12180	20
518	20231109	124900	234234130	12190	12190	12190	12190	1
519	20231109	124800	234221940	12190	12190	12190	12190	18
520	20231109	124700	234002520	12180	12180	12180	12180	24
521	20231109	124600	233710200	12170	12180	12180	12170	32
522	20231109	124500	233320650	12180	12180	12180	12180	26
523	20231109	124400	233003970	12180	12180	12180	12180	17
524	20231109	124300	232796910	12170	12200	12200	12170	19
525	20231109	124200	232565650	12170	12190	12190	12170	21
526	20231109	124100	232309920	12190	12190	12190	12180	23
527	20231109	124000	232029730	12180	12180	12180	12180	71
528	20231109	123900	231164950	12190	12190	12190	12190	5
529	20231109	123800	231104000	12190	12200	12350	12190	223
530	20231109	123700	228358870	12180	12200	12200	12180	178
531	20231109	123600	226189580	12200	12210	12210	12200	621
532	20231109	123500	218613030	12210	12210	12210	12210	26
533	20231109	123400	218295570	12210	12240	12240	12210	418
534	20231109	123300	213186160	12240	12250	12250	12240	169
535	20231109	123200	211116150	12260	12250	12270	12250	16
536	20231109	123100	210920120	12250	12250	12250	12250	29
537	20231109	123000	210564870	12250	12250	12250	12250	19
538	20231109	122900	210332120	12250	12250	12250	12250	0
539	20231109	122800	210332120	12250	12250	12250	12250	20
540	20231109	122700	210087120	12250	12250	12250	12250	21
541	20231109	122600	209829870	12250	12250	12250	12250	21
542	20231109	122500	209572620	12250	12250	12250	12250	19
543	20231109	122400	209339870	12250	12250	12250	12250	26
544	20231109	122300	209021370	12250	12250	12250	12250	18
545	20231109	122200	208800870	12250	12250	12250	12250	25
546	20231109	122100	208494620	12250	12250	12250	12250	19
547	20231109	122000	208261870	12250	12250	12250	12250	18
548	20231109	121900	208041370	12250	12250	12250	12250	0
549	20231109	121800	208041370	12250	12250	12250	12250	28
550	20231109	121700	207698370	12250	12250	12250	12250	133
551	20231109	121600	206069120	12260	12270	12270	12260	293
552	20231109	121500	202476870	12270	12270	12270	12270	24
553	20231109	121400	202182390	12270	12270	12270	12270	53
554	20231109	121300	201532080	12270	12270	12270	12270	18
555	20231109	121200	201311220	12270	12270	12270	12270	23
556	20231109	121100	201029010	12270	12290	12290	12270	19
557	20231109	121000	200795850	12300	12300	12370	12300	127
558	20231109	120900	199230020	12300	12260	12300	12260	17
559	20231109	120800	199021560	12260	12260	12260	12260	25
560	20231109	120700	198715060	12260	12260	12260	12260	0
561	20231109	120600	198715060	12260	12260	12260	12260	18
562	20231109	120500	198494380	12260	12260	12260	12260	23
563	20231109	120400	198212400	12260	12350	12350	12260	24
564	20231109	120300	197917980	12260	12280	12280	12250	219
565	20231109	120200	195234820	12280	12280	12280	12280	20
566	20231109	120100	194989220	12380	12270	12380	12270	118
567	20231109	120000	193538790	12270	12270	12270	12270	21
568	20231109	115900	193281120	12270	12310	12330	12270	307
569	20231109	115800	189501000	12260	12260	12260	12260	20
570	20231109	115700	189255800	12260	12260	12260	12260	22
571	20231109	115600	188986080	12260	12260	12260	12260	2
572	20231109	115500	188961560	12260	12260	12260	12260	19
573	20231109	115400	188728620	12260	12300	12300	12260	313
574	20231109	115300	184883830	12300	12300	12300	12300	30
575	20231109	115200	184514830	12300	12300	12320	12300	165
576	20231109	115100	182484600	12300	12270	12300	12270	15
577	20231109	115000	182300520	12270	12280	12280	12270	24
578	20231109	114900	182005900	12280	12280	12280	12280	19
579	20231109	114800	181772580	12280	12280	12280	12280	25
580	20231109	114700	181465580	12280	12280	12280	12280	220
581	20231109	114600	178763980	12280	12280	12280	12280	200
582	20231109	114500	176307980	12320	12320	12320	12280	672
583	20231109	114400	168045620	12320	12320	12320	12320	23
584	20231109	114300	167762260	12320	12320	12320	12320	22
585	20231109	114200	167491220	12320	12320	12320	12280	124
586	20231109	114100	165964460	12330	12290	12330	12290	82
587	20231109	114000	164954630	12290	12300	12300	12290	38
588	20231109	113900	164487330	12310	12310	12310	12310	22
589	20231109	113800	164216510	12300	12300	12300	12300	15
590	20231109	113700	164032010	12290	12290	12290	12290	24
591	20231109	113600	163737050	12290	12290	12290	12290	20
592	20231109	113500	163491250	12300	12300	12300	12300	17
593	20231109	113400	163282150	12330	12330	12330	12330	13
594	20231109	113300	163121860	12300	12320	12320	12300	40
595	20231109	113200	162629620	12300	12300	12300	12300	19
596	20231109	113100	162395920	12300	12300	12300	12300	24
597	20231109	113000	162100720	12300	12300	12300	12300	19
598	20231109	112900	161867020	12300	12300	12300	12300	22
599	20231109	112800	161596420	12300	12300	12300	12300	19
600	20231109	112700	161362720	12300	12300	12300	12300	26
601	20231109	112600	161042920	12300	12300	12300	12300	18
602	20231109	112500	160821520	12300	12300	12300	12300	18
603	20231109	112400	160600120	12300	12300	12300	12300	78
604	20231109	112300	159640720	12300	12300	12300	12300	200
605	20231109	112200	157180720	12300	12300	12300	12300	16
606	20231109	112100	156983920	12310	12310	12310	12310	24
607	20231109	112000	156688480	12310	12320	12320	12310	33
608	20231109	111900	156282190	12330	12330	12330	12330	6
609	20231109	111800	156208210	12340	12340	12340	12340	20
610	20231109	111700	155961410	12340	12340	12340	12340	27
611	20231109	111600	155628230	12340	12340	12340	12340	20
612	20231109	111500	155381430	12340	12340	12340	12340	23
613	20231109	111400	155097610	12340	12340	12340	12340	20
614	20231109	111300	154850810	12340	12340	12340	12340	0
615	20231109	111200	154850810	12340	12340	12340	12340	21
616	20231109	111100	154591670	12340	12340	12340	12340	16
617	20231109	111000	154394230	12340	12340	12340	12340	26
618	20231109	110900	154073390	12360	12360	12360	12360	50
619	20231109	110800	153455390	12340	12340	12340	12340	16
620	20231109	110700	153257950	12340	12360	12360	12340	29
621	20231109	110600	152900030	12350	12350	12350	12350	19
622	20231109	110500	152665380	12350	12350	12350	12350	18
623	20231109	110400	152443080	12350	12350	12350	12350	27
624	20231109	110300	152109630	12350	12350	12350	12350	16
625	20231109	110200	151912030	12350	12350	12350	12350	50
626	20231109	110100	151294530	12350	12350	12350	12350	51
627	20231109	110000	150664680	12350	12350	12350	12350	9
628	20231109	105900	150553530	12350	12350	12350	12350	26
629	20231109	105800	150232430	12350	12350	12350	12350	24
630	20231109	105700	149936030	12350	12350	12350	12350	23
631	20231109	105600	149651980	12350	12350	12350	12350	22
632	20231109	105500	149380280	12350	12350	12350	12350	17
633	20231109	105400	149170330	12430	12340	12430	12340	74
634	20231109	105300	148255210	12340	12340	12340	12340	23
635	20231109	105200	147971390	12430	12340	12430	12340	17
636	20231109	105100	147761520	12420	12340	12420	12340	123
637	20231109	105000	146235620	12420	12300	12420	12300	19
638	20231109	104900	146001800	12420	12390	12420	12390	172
639	20231109	104800	143868430	12280	12350	12390	12280	197
640	20231109	104700	141431680	12310	12340	12360	12310	34
641	20231109	104600	141012670	12310	12320	12320	12310	20
642	20231109	104500	140766350	12320	12320	12320	12320	31
643	20231109	104400	140384430	12350	12320	12350	12320	44
644	20231109	104300	139842110	12320	12320	12320	12320	20
645	20231109	104200	139595710	12320	12320	12320	12320	25
646	20231109	104100	139287710	12310	12310	12310	12310	19
647	20231109	104000	139053820	12390	12280	12390	12280	70
648	20231109	103900	138190030	12360	12270	12360	12270	116
649	20231109	103800	136756610	12280	12340	12340	12280	28
650	20231109	103700	136412710	12270	12270	12270	12270	20
651	20231109	103600	136167310	12280	12350	12350	12280	87
652	20231109	103500	135096030	12320	12340	12340	12320	33
653	20231109	103400	134689370	12330	12330	12330	12330	41
654	20231109	103300	134183840	12280	12330	12340	12280	40
655	20231109	103200	133691830	12270	12270	12270	12270	22
656	20231109	103100	133421890	12270	12270	12270	12270	26
657	20231109	103000	133102870	12270	12270	12270	12270	17
658	20231109	102900	132894280	12270	12270	12270	12270	19
659	20231109	102800	132661150	12260	12280	12280	12260	50
660	20231109	102700	132047720	12260	12260	12260	12260	21
661	20231109	102600	131790260	12270	12270	12270	12260	27
662	20231109	102500	131458980	12340	12300	12340	12270	79
663	20231109	102400	130487730	12290	12290	12290	12290	23
664	20231109	102300	130205060	12300	12300	12300	12300	19
665	20231109	102200	129971360	12350	12250	12350	12250	111
666	20231109	102100	128607930	12220	12220	12220	12220	22
667	20231109	102000	128339090	12220	12220	12220	12220	15
668	20231109	101900	128155790	12220	12220	12220	12220	26
669	20231109	101800	127838070	12240	12250	12250	12220	36
670	20231109	101700	127397310	12210	12210	12210	12210	0
671	20231109	101600	127397310	12210	12220	12220	12210	131
672	20231109	101500	125796690	12220	12220	12220	12220	26
673	20231109	101400	125478970	12220	12240	12240	12220	28
674	20231109	101300	125136630	12220	12250	12250	12220	31
675	20231109	101200	124757540	12220	12250	12260	12220	134
676	20231109	101100	123116530	12250	12250	12270	12250	144
677	20231109	101000	121351450	12210	12210	12210	12210	26
678	20231109	100900	121033990	12210	12210	12210	12210	21
679	20231109	100800	120777580	12210	12210	12210	12210	14
680	20231109	100700	120606640	12210	12210	12210	12210	0
681	20231109	100600	120606640	12210	12210	12280	12210	342
682	20231109	100500	116429810	12210	12210	12210	12210	19
683	20231109	100400	116197820	12220	12220	12220	12220	129
684	20231109	100300	114621440	12210	12210	12210	12210	35
685	20231109	100200	114194090	12200	12240	12260	12200	976
686	20231109	100100	102269330	12220	12220	12220	12220	21
687	20231109	100000	102012710	12250	12230	12250	12220	628
688	20231109	095900	94334400	12230	12250	12250	12230	229
689	20231109	095800	91531620	12250	12270	12270	12250	573
690	20231109	095700	84506600	12270	12280	12280	12270	17
691	20231109	095600	84298000	12280	12270	12280	12270	52
692	20231109	095500	83659660	12280	12280	12280	12280	101
693	20231109	095400	82419380	12280	12280	12300	12280	236
694	20231109	095300	79520900	12290	12300	12300	12290	296
695	20231109	095200	75881750	12310	12330	12330	12310	606
696	20231109	095100	68417470	12330	12330	12330	12330	147
697	20231109	095000	66604960	12310	12330	12330	12310	354
698	20231109	094900	62243760	12330	12330	12330	12330	17
699	20231109	094800	62034150	12330	12340	12350	12330	144
700	20231109	094700	60257130	12360	12390	12390	12350	1200
701	20231109	094600	45416810	12400	12400	12400	12390	309
702	20231109	094500	41587210	12400	12400	12400	12400	21
703	20231109	094400	41326810	12440	12380	12650	12380	365
704	20231109	094300	36743210	12390	12390	12390	12390	0
705	20231109	094200	36743210	12390	12390	12390	12390	23
706	20231109	094100	36458240	12390	12390	12390	12390	17
707	20231109	094000	36247610	12380	12380	12380	12380	29
708	20231109	093900	35888590	12380	12380	12380	12380	19
709	20231109	093800	35653370	12380	12390	12390	12380	94
710	20231109	093700	34488900	12390	12400	12400	12390	29
711	20231109	093600	34129570	12390	12400	12400	12390	59
712	20231109	093500	33398380	12390	12390	12390	12380	43
713	20231109	093400	32865770	12460	12390	12690	12380	421
714	20231109	093300	27576100	12380	12420	12420	12380	10
715	20231109	093200	27452230	12380	12380	12380	12380	26
716	20231109	093100	27130350	12380	12380	12380	12380	17
717	20231109	093000	26919890	12380	12390	12390	12380	141
718	20231109	092900	25174180	12390	12420	12420	12390	25
719	20231109	092800	24864160	12420	12420	12420	12420	505
720	20231109	092700	18592060	12420	12420	12420	12420	19
721	20231109	092600	18356080	12440	12440	12440	12440	46
722	20231109	092500	17783840	12440	12480	12480	12440	17
723	20231109	092400	17571960	12500	12500	12500	12500	0
724	20231109	092300	17571960	12500	12500	12500	12500	10
725	20231109	092200	17446960	12520	12520	12520	12520	0
726	20231109	092100	17446960	12520	12520	12520	12520	1
727	20231109	092000	17434440	12510	12510	12510	12510	2
728	20231109	091900	17409420	12510	12510	12510	12510	0
729	20231109	091800	17409420	12510	12510	12510	12510	60
730	20231109	091700	16658820	12510	12490	12510	12490	77
731	20231109	091600	15696700	12430	12430	12430	12430	50
732	20231109	091500	15075200	12490	12490	12490	12490	0
733	20231109	091400	15075200	12490	12490	12490	12490	15
734	20231109	091300	14887850	12490	12490	12490	12490	10
735	20231109	091200	14762950	12510	12520	12520	12510	21
736	20231109	091100	14500040	12430	12440	12440	12430	119
737	20231109	091000	13020440	12440	12450	12450	12440	417
738	20231109	090900	7831680	12450	12450	12450	12450	131
739	20231109	090800	6200730	12450	12450	12450	12450	98
740	20231109	090700	4980630	12450	12450	12450	12450	25
741	20231109	090600	4669380	12450	12450	12450	12450	47
742	20231109	090500	4084230	12440	12440	12440	12440	0
743	20231109	090400	4084230	12440	12390	12540	12380	84
744	20231109	090300	3037210	12430	12470	12470	12430	176
745	20231109	090200	847090	12470	12440	12470	12440	20
746	20231109	090100	598140	12450	12450	12450	12450	26
747	20231109	090000	274440	12450	12540	12540	12450	22