KissMeData/059120/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193700	224149976860	12430	12430	12430	12430	79966
3	20231109	193600	224149976860	12430	12430	12430	12430	0
4	20231109	193500	224149976860	12430	12430	12430	12430	0
5	20231109	193400	224149976860	12430	12430	12430	12430	0
6	20231109	193300	224149976860	12430	12430	12430	12430	0
7	20231109	193200	224149976860	12430	12430	12430	12430	0
8	20231109	193100	224149976860	12430	12430	12430	12430	0
9	20231109	193000	224149976860	12430	12430	12430	12430	0
10	20231109	192900	224149976860	12430	12430	12430	12430	0
11	20231109	192800	224149976860	12430	12430	12430	12430	0
12	20231109	192700	224149976860	12430	12430	12430	12430	0
13	20231109	192600	224149976860	12430	12430	12430	12430	0
14	20231109	192500	224149976860	12430	12430	12430	12430	0
15	20231109	192400	224149976860	12430	12430	12430	12430	0
16	20231109	192300	224149976860	12430	12430	12430	12430	0
17	20231109	192200	224149976860	12430	12430	12430	12430	0
18	20231109	192100	224149976860	12430	12430	12430	12430	0
19	20231109	192000	224149976860	12430	12430	12430	12430	0
20	20231109	191900	224149976860	12430	12430	12430	12430	0
21	20231109	191800	224149976860	12430	12430	12430	12430	0
22	20231109	191700	224149976860	12430	12430	12430	12430	0
23	20231109	191600	224149976860	12430	12430	12430	12430	0
24	20231109	191500	224149976860	12430	12430	12430	12430	0
25	20231109	191400	224149976860	12430	12430	12430	12430	0
26	20231109	191300	224149976860	12430	12430	12430	12430	0
27	20231109	191200	224149976860	12430	12430	12430	12430	0
28	20231109	191100	224149976860	12430	12430	12430	12430	0
29	20231109	191000	224149976860	12430	12430	12430	12430	0
30	20231109	190900	224149976860	12430	12430	12430	12430	0
31	20231109	190800	224149976860	12430	12430	12430	12430	0
32	20231109	190700	224149976860	12430	12430	12430	12430	79966
33	20231109	190600	224149976860	12430	12430	12430	12430	0
34	20231109	190500	224149976860	12430	12430	12430	12430	0
35	20231109	190400	224149976860	12430	12430	12430	12430	0
36	20231109	190300	224149976860	12430	12430	12430	12430	0
37	20231109	190200	224149976860	12430	12430	12430	12430	0
38	20231109	190100	224149976860	12430	12430	12430	12430	0
39	20231109	190000	224149976860	12430	12430	12430	12430	0
40	20231109	185900	224149976860	12430	12430	12430	12430	0
41	20231109	185800	224149976860	12430	12430	12430	12430	0
42	20231109	185700	224149976860	12430	12430	12430	12430	0
43	20231109	185600	224149976860	12430	12430	12430	12430	0
44	20231109	185500	224149976860	12430	12430	12430	12430	0
45	20231109	185400	224149976860	12430	12430	12430	12430	0
46	20231109	185300	224149976860	12430	12430	12430	12430	0
47	20231109	185200	224149976860	12430	12430	12430	12430	0
48	20231109	185100	224149976860	12430	12430	12430	12430	0
49	20231109	185000	224149976860	12430	12430	12430	12430	0
50	20231109	184900	224149976860	12430	12430	12430	12430	0
51	20231109	184800	224149976860	12430	12430	12430	12430	0
52	20231109	184700	224149976860	12430	12430	12430	12430	0
53	20231109	184600	224149976860	12430	12430	12430	12430	0
54	20231109	184500	224149976860	12430	12430	12430	12430	0
55	20231109	184400	224149976860	12430	12430	12430	12430	0
56	20231109	184300	224149976860	12430	12430	12430	12430	0
57	20231109	184200	224149976860	12430	12430	12430	12430	0
58	20231109	184100	224149976860	12430	12430	12430	12430	0
59	20231109	184000	224149976860	12430	12430	12430	12430	0
60	20231109	183900	224149976860	12430	12430	12430	12430	0
61	20231109	183800	224149976860	12430	12430	12430	12430	0
62	20231109	183700	224149976860	12430	12430	12430	12430	79966
63	20231109	183600	224149976860	12430	12430	12430	12430	0
64	20231109	183500	224149976860	12430	12430	12430	12430	0
65	20231109	183400	224149976860	12430	12430	12430	12430	0
66	20231109	183300	224149976860	12430	12430	12430	12430	0
67	20231109	183200	224149976860	12430	12430	12430	12430	0
68	20231109	183100	224149976860	12430	12430	12430	12430	0
69	20231109	183000	224149976860	12430	12430	12430	12430	0
70	20231109	182900	224149976860	12430	12430	12430	12430	0
71	20231109	182800	224149976860	12430	12430	12430	12430	0
72	20231109	182700	224149976860	12430	12430	12430	12430	0
73	20231109	182600	224149976860	12430	12430	12430	12430	0
74	20231109	182500	224149976860	12430	12430	12430	12430	0
75	20231109	182400	224149976860	12430	12430	12430	12430	0
76	20231109	182300	224149976860	12430	12430	12430	12430	0
77	20231109	182200	224149976860	12430	12430	12430	12430	0
78	20231109	182100	224149976860	12430	12430	12430	12430	0
79	20231109	182000	224149976860	12430	12430	12430	12430	0
80	20231109	181900	224149976860	12430	12430	12430	12430	0
81	20231109	181800	224149976860	12430	12430	12430	12430	0
82	20231109	181700	224149976860	12430	12430	12430	12430	0
83	20231109	181600	224149976860	12430	12430	12430	12430	0
84	20231109	181500	224149976860	12430	12430	12430	12430	0
85	20231109	181400	224149976860	12430	12430	12430	12430	0
86	20231109	181300	224149976860	12430	12430	12430	12430	0
87	20231109	181200	224149976860	12430	12430	12430	12430	0
88	20231109	181100	224149976860	12430	12430	12430	12430	0
89	20231109	181000	224149976860	12430	12430	12430	12430	0
90	20231109	180900	224149976860	12430	12430	12430	12430	0
91	20231109	180800	224149976860	12430	12430	12430	12430	0
92	20231109	180700	224149976860	12430	12430	12430	12430	79966
93	20231109	180600	224149976860	12430	12430	12430	12430	0
94	20231109	180500	224149976860	12430	12430	12430	12430	0
95	20231109	180400	224149976860	12430	12430	12430	12430	0
96	20231109	180300	224149976860	12430	12430	12430	12430	0
97	20231109	180200	224149976860	12430	12430	12430	12430	0
98	20231109	180100	224149976860	12430	12430	12430	12430	0
99	20231109	180000	224149976860	12430	12430	12430	12430	0
100	20231109	175900	224149976860	12430	12430	12430	12430	0
101	20231109	175800	224149976860	12430	12430	12430	12430	0
102	20231109	175700	224149976860	12430	12430	12430	12430	0
103	20231109	175600	224149976860	12430	12430	12430	12430	0
104	20231109	175500	224149976860	12430	12430	12430	12430	0
105	20231109	175400	224149976860	12430	12430	12430	12430	0
106	20231109	175300	224149976860	12430	12430	12430	12430	0
107	20231109	175200	224149976860	12430	12430	12430	12430	0
108	20231109	175100	224149976860	12430	12430	12430	12430	0
109	20231109	175000	224149976860	12430	12430	12430	12430	0
110	20231109	174900	224149976860	12430	12430	12430	12430	0
111	20231109	174800	224149976860	12430	12430	12430	12430	0
112	20231109	174700	224149976860	12430	12430	12430	12430	0
113	20231109	174600	224149976860	12430	12430	12430	12430	0
114	20231109	174500	224149976860	12430	12430	12430	12430	0
115	20231109	174400	224149976860	12430	12430	12430	12430	0
116	20231109	174300	224149976860	12430	12430	12430	12430	0
117	20231109	174200	224149976860	12430	12430	12430	12430	0
118	20231109	174100	224149976860	12430	12430	12430	12430	0
119	20231109	174000	224149976860	12430	12430	12430	12430	0
120	20231109	173900	224149976860	12430	12430	12430	12430	0
121	20231109	173800	224149976860	12430	12430	12430	12430	0
122	20231109	173700	224149976860	12430	12430	12430	12430	79966
123	20231109	173600	224149976860	12430	12430	12430	12430	0
124	20231109	173500	224149976860	12430	12430	12430	12430	0
125	20231109	173400	224149976860	12430	12430	12430	12430	0
126	20231109	173300	224149976860	12430	12430	12430	12430	0
127	20231109	173200	224149976860	12430	12430	12430	12430	0
128	20231109	173100	224149976860	12430	12430	12430	12430	0
129	20231109	173000	224149976860	12430	12430	12430	12430	0
130	20231109	172900	224149976860	12430	12430	12430	12430	0
131	20231109	172800	224149976860	12430	12430	12430	12430	0
132	20231109	172700	224149976860	12430	12430	12430	12430	0
133	20231109	172600	224149976860	12430	12430	12430	12430	0
134	20231109	172500	224149976860	12430	12430	12430	12430	0
135	20231109	172400	224149976860	12430	12430	12430	12430	0
136	20231109	172300	224149976860	12430	12430	12430	12430	0
137	20231109	172200	224149976860	12430	12430	12430	12430	0
138	20231109	172100	224149976860	12430	12430	12430	12430	0
139	20231109	172000	224149976860	12430	12430	12430	12430	0
140	20231109	171900	224149976860	12430	12430	12430	12430	0
141	20231109	171800	224149976860	12430	12430	12430	12430	0
142	20231109	171700	224149976860	12430	12430	12430	12430	0
143	20231109	171600	224149976860	12430	12430	12430	12430	0
144	20231109	171500	224149976860	12430	12430	12430	12430	0
145	20231109	171400	224149976860	12430	12430	12430	12430	0
146	20231109	171300	224149976860	12430	12430	12430	12430	0
147	20231109	171200	224149976860	12430	12430	12430	12430	0
148	20231109	171100	224149976860	12430	12430	12430	12430	0
149	20231109	171000	224149976860	12430	12430	12430	12430	0
150	20231109	170900	224149976860	12430	12430	12430	12430	0
151	20231109	170800	224149976860	12430	12430	12430	12430	0
152	20231109	170700	224149976860	12430	12430	12430	12430	79966
153	20231109	170600	224149976860	12430	12430	12430	12430	0
154	20231109	170500	224149976860	12430	12430	12430	12430	0
155	20231109	170400	224149976860	12430	12430	12430	12430	0
156	20231109	170300	224149976860	12430	12430	12430	12430	0
157	20231109	170200	224149976860	12430	12430	12430	12430	0
158	20231109	170100	224149976860	12430	12430	12430	12430	0
159	20231109	170000	224149976860	12430	12430	12430	12430	0
160	20231109	165900	224149976860	12430	12430	12430	12430	0
161	20231109	165800	224149976860	12430	12430	12430	12430	0
162	20231109	165700	224149976860	12430	12430	12430	12430	0
163	20231109	165600	224149976860	12430	12430	12430	12430	0
164	20231109	165500	224149976860	12430	12430	12430	12430	0
165	20231109	165400	224149976860	12430	12430	12430	12430	0
166	20231109	165300	224149976860	12430	12430	12430	12430	0
167	20231109	165200	224149976860	12430	12430	12430	12430	0
168	20231109	165100	224149976860	12430	12430	12430	12430	0
169	20231109	165000	224149976860	12430	12430	12430	12430	0
170	20231109	164900	224149976860	12430	12430	12430	12430	0
171	20231109	164800	224149976860	12430	12430	12430	12430	0
172	20231109	164700	224149976860	12430	12430	12430	12430	0
173	20231109	164600	224149976860	12430	12430	12430	12430	0
174	20231109	164500	224149976860	12430	12430	12430	12430	0
175	20231109	164400	224149976860	12430	12430	12430	12430	0
176	20231109	164300	224149976860	12430	12430	12430	12430	0
177	20231109	164200	224149976860	12430	12430	12430	12430	0
178	20231109	164100	224149976860	12430	12430	12430	12430	0
179	20231109	164000	224149976860	12430	12430	12430	12430	0
180	20231109	163900	224149976860	12430	12430	12430	12430	0
181	20231109	163800	224149976860	12430	12430	12430	12430	0
182	20231109	163700	224149976860	12430	12430	12430	12430	79966
183	20231109	163600	224149976860	12430	12430	12430	12430	0
184	20231109	163500	224149976860	12430	12430	12430	12430	0
185	20231109	163400	224149976860	12430	12430	12430	12430	0
186	20231109	163300	224149976860	12430	12430	12430	12430	0
187	20231109	163200	224149976860	12430	12430	12430	12430	0
188	20231109	163100	224149976860	12430	12430	12430	12430	0
189	20231109	163000	224149976860	12430	12430	12430	12430	0
190	20231109	162900	224149976860	12430	12430	12430	12430	0
191	20231109	162800	224149976860	12430	12430	12430	12430	0
192	20231109	162700	224149976860	12430	12430	12430	12430	0
193	20231109	162600	224149976860	12430	12430	12430	12430	0
194	20231109	162500	224149976860	12430	12430	12430	12430	0
195	20231109	162400	224149976860	12430	12430	12430	12430	0
196	20231109	162300	224149976860	12430	12430	12430	12430	0
197	20231109	162200	224149976860	12430	12430	12430	12430	0
198	20231109	162100	224149976860	12430	12430	12430	12430	0
199	20231109	162000	224149976860	12430	12430	12430	12430	0
200	20231109	161900	224149976860	12430	12430	12430	12430	0
201	20231109	161800	224149976860	12430	12430	12430	12430	0
202	20231109	161700	224149976860	12430	12430	12430	12430	0
203	20231109	161600	224149976860	12430	12430	12430	12430	0
204	20231109	161500	224149976860	12430	12430	12430	12430	0
205	20231109	161400	224149976860	12430	12430	12430	12430	0
206	20231109	161300	224149976860	12430	12430	12430	12430	0
207	20231109	161200	224149976860	12430	12430	12430	12430	0
208	20231109	161100	224149976860	12430	12430	12430	12430	0
209	20231109	161000	224149976860	12430	12430	12430	12430	0
210	20231109	160900	224149976860	12430	12430	12430	12430	0
211	20231109	160800	224149976860	12430	12430	12430	12430	0
212	20231109	160700	224149976860	12430	12430	12430	12430	79966
213	20231109	160600	224149976860	12430	12430	12430	12430	0
214	20231109	160500	224149976860	12430	12430	12430	12430	0
215	20231109	160400	224149976860	12430	12430	12430	12430	0
216	20231109	160300	224149976860	12430	12430	12430	12430	0
217	20231109	160200	224149976860	12430	12430	12430	12430	0
218	20231109	160100	224149976860	12430	12430	12430	12430	0
219	20231109	160000	224149976860	12430	12430	12430	12430	0
220	20231109	155900	224149976860	12430	12430	12430	12430	0
221	20231109	155800	224149976860	12430	12430	12430	12430	0
222	20231109	155700	224149976860	12430	12430	12430	12430	0
223	20231109	155600	224149976860	12430	12430	12430	12430	0
224	20231109	155500	224149976860	12430	12430	12430	12430	0
225	20231109	155400	224149976860	12430	12430	12430	12430	0
226	20231109	155300	224149976860	12430	12430	12430	12430	0
227	20231109	155200	224149976860	12430	12430	12430	12430	0
228	20231109	155100	224149976860	12430	12430	12430	12430	0
229	20231109	155000	224149976860	12430	12430	12430	12430	0
230	20231109	154900	224149976860	12430	12430	12430	12430	0
231	20231109	154800	224149976860	12430	12430	12430	12430	0
232	20231109	154700	224149976860	12430	12430	12430	12430	0
233	20231109	154600	224149976860	12430	12430	12430	12430	0
234	20231109	154500	224149976860	12430	12430	12430	12430	0
235	20231109	154400	224149976860	12430	12430	12430	12430	0
236	20231109	154300	224149976860	12430	12430	12430	12430	0
237	20231109	154200	224149976860	12430	12430	12430	12430	0
238	20231109	154100	224149976860	12430	12430	12430	12430	0
239	20231109	154000	224149976860	12430	12430	12430	12430	0
240	20231109	153900	224149976860	12430	12430	12430	12430	0
241	20231109	153800	224149976860	12430	12430	12430	12430	0
242	20231109	153700	224149976860	12430	12430	12430	12430	79966
243	20231109	153600	224149976860	12430	12430	12430	12430	0
244	20231109	153500	224149976860	12430	12430	12430	12430	0
245	20231109	153400	224149976860	12430	12430	12430	12430	0
246	20231109	153300	224149976860	12430	12430	12430	12430	0
247	20231109	153200	224149976860	12430	12430	12430	12430	0
248	20231109	153100	224149976860	12430	12430	12430	12430	0
249	20231109	153000	224149976860	12430	12430	12430	12430	79966
250	20231109	152900	223155999480	12520	12520	12520	12520	0
251	20231109	152800	223155999480	12520	12520	12520	12520	0
252	20231109	152700	223155999480	12520	12520	12520	12520	0
253	20231109	152600	223155999480	12520	12520	12520	12520	0
254	20231109	152500	223155999480	12520	12520	12520	12520	0
255	20231109	152400	223155999480	12520	12520	12520	12520	0
256	20231109	152300	223155999480	12520	12520	12520	12520	0
257	20231109	152200	223155999480	12520	12520	12520	12520	0
258	20231109	152100	223155999480	12520	12520	12520	12520	0
259	20231109	152000	223155999480	12520	12520	12520	12520	0
260	20231109	151900	223155999480	12520	12520	12540	12460	39632
261	20231109	151800	222660181300	12520	12400	12520	12360	23759
262	20231109	151700	222364829410	12410	12450	12490	12380	26538
263	20231109	151600	222034654390	12490	12460	12500	12400	17439
264	20231109	151500	221817823240	12450	12490	12550	12450	32808
265	20231109	151400	221407592890	12510	12440	12570	12440	54591
266	20231109	151300	220724498550	12450	12360	12450	12360	26000
267	20231109	151200	220401670430	12360	12370	12390	12300	14711
268	20231109	151100	220219830770	12360	12260	12390	12240	22410
269	20231109	151000	219944203930	12250	12180	12300	12180	24280
270	20231109	150900	219646492940	12180	12260	12310	12160	42878
271	20231109	150800	219122405390	12250	12430	12450	12220	57026
272	20231109	150700	218421207380	12420	12430	12450	12350	14104
273	20231109	150600	218246517410	12430	12460	12480	12390	9610
274	20231109	150500	218127133860	12460	12420	12510	12400	28626
275	20231109	150400	217770127460	12420	12410	12430	12330	33397
276	20231109	150300	217356974380	12410	12390	12450	12380	10132
277	20231109	150200	217231218540	12400	12360	12450	12360	16872
278	20231109	150100	217021842190	12360	12410	12420	12360	27544
279	20231109	150000	216680823530	12400	12450	12540	12330	49489
280	20231109	145900	216066062040	12450	12630	12690	12440	58336
281	20231109	145800	215335131160	12640	12740	12760	12580	31233
282	20231109	145700	214939321130	12740	12690	12780	12690	44466
283	20231109	145600	214372177130	12700	12730	12770	12610	38808
284	20231109	145500	213879087590	12740	12690	12790	12690	86181
285	20231109	145400	212780619050	12690	12640	12690	12560	44174
286	20231109	145300	212222673480	12630	12700	12700	12610	54327
287	20231109	145200	211536005710	12700	12500	12710	12500	97071
288	20231109	145100	210308543190	12500	12600	12620	12470	58663
289	20231109	145000	209571609880	12610	12460	12670	12450	174738
290	20231109	144900	207372826290	12450	12290	12460	12290	82766
291	20231109	144800	206347390740	12290	12220	12290	12210	14876
292	20231109	144700	206164975540	12210	12260	12270	12200	7845
293	20231109	144600	206068879750	12250	12200	12260	12200	6326
294	20231109	144500	205991539320	12200	12200	12220	12180	4299
295	20231109	144400	205939097420	12190	12240	12250	12170	6912
296	20231109	144300	205854635610	12250	12250	12270	12230	6167
297	20231109	144200	205779092780	12250	12180	12280	12180	14141
298	20231109	144100	205605964770	12180	12200	12210	12170	5144
299	20231109	144000	205543246940	12200	12120	12240	12100	17089
300	20231109	143900	205335081460	12100	12050	12140	12040	8194
301	20231109	143800	205236063470	12050	12070	12080	12040	8714
302	20231109	143700	205131001150	12070	12100	12100	12050	9332
303	20231109	143600	205018336770	12100	12130	12130	12100	5793
304	20231109	143500	204948210220	12130	12140	12140	12120	3619
305	20231109	143400	204904333900	12140	12140	12170	12120	4559
306	20231109	143300	204849021360	12120	12190	12190	12120	2558
307	20231109	143200	204817919210	12190	12210	12210	12180	5018
308	20231109	143100	204756716720	12190	12170	12230	12170	9525
309	20231109	143000	204640497780	12160	12100	12180	12090	7967
310	20231109	142900	204543998640	12100	12180	12190	12100	8396
311	20231109	142800	204442013820	12180	12190	12210	12180	1690
312	20231109	142700	204421400510	12190	12190	12220	12130	9293
313	20231109	142600	204308267680	12190	12180	12220	12170	7120
314	20231109	142500	204221401680	12180	12220	12240	12160	6594
315	20231109	142400	204140994300	12220	12180	12280	12180	20126
316	20231109	142300	203894552630	12190	12110	12230	12110	25061
317	20231109	142200	203589448560	12110	12080	12110	12070	17495
318	20231109	142100	203377827210	12080	12020	12100	11980	58484
319	20231109	142000	202675584280	12020	12100	12110	12020	19911
320	20231109	141900	202435374850	12100	12070	12110	12050	16300
321	20231109	141800	202238388930	12070	12060	12100	12020	39510
322	20231109	141700	201762410940	12060	12250	12250	12060	52263
323	20231109	141600	201127705940	12250	12250	12260	12240	4900
324	20231109	141500	201067707980	12250	12300	12310	12250	7720
325	20231109	141400	200972986620	12290	12260	12300	12250	5394
326	20231109	141300	200906794430	12260	12250	12300	12240	5306
327	20231109	141200	200841696370	12250	12210	12300	12200	28182
328	20231109	141100	200497274020	12250	12370	12370	12210	30850
329	20231109	141000	200118403630	12370	12350	12380	12330	3077
330	20231109	140900	200080427050	12350	12360	12380	12320	10671
331	20231109	140800	199948611680	12360	12390	12410	12350	3558
332	20231109	140700	199904552700	12390	12380	12420	12380	7293
333	20231109	140600	199814078420	12390	12440	12450	12390	4975
334	20231109	140500	199752341460	12460	12500	12520	12400	4384
335	20231109	140400	199697719940	12480	12470	12500	12470	2406
336	20231109	140300	199667685860	12480	12450	12480	12450	1482
337	20231109	140200	199649230260	12440	12470	12500	12420	3798
338	20231109	140100	199601928240	12510	12510	12510	12460	5094
339	20231109	140000	199538333470	12510	12500	12570	12490	12719
340	20231109	135900	199378894980	12500	12460	12520	12460	10158
341	20231109	135800	199251888050	12460	12460	12460	12430	6660
342	20231109	135700	199168991580	12430	12330	12460	12310	7737
343	20231109	135600	199073473100	12340	12380	12410	12330	7029
344	20231109	135500	198986597200	12370	12370	12420	12370	2595
345	20231109	135400	198954464400	12370	12370	12400	12370	1542
346	20231109	135300	198935382510	12370	12440	12460	12370	5339
347	20231109	135200	198868970370	12440	12370	12450	12360	9833
348	20231109	135100	198747106150	12380	12380	12390	12360	4157
349	20231109	135000	198695697100	12370	12310	12400	12290	12181
350	20231109	134900	198545449160	12300	12410	12420	12290	26513
351	20231109	134800	198218115060	12420	12390	12470	12380	8935
352	20231109	134700	198107150370	12390	12460	12490	12390	9527
353	20231109	134600	197988713590	12460	12500	12500	12450	4234
354	20231109	134500	197935900290	12490	12510	12510	12440	10937
355	20231109	134400	197799579280	12510	12430	12560	12430	6515
356	20231109	134300	197718227320	12430	12580	12660	12400	25336
357	20231109	134200	197400389910	12580	12550	12580	12520	5796
358	20231109	134100	197327639650	12550	12580	12580	12540	4537
359	20231109	134000	197270676070	12560	12590	12600	12530	6813
360	20231109	133900	197185026330	12580	12630	12680	12580	20125
361	20231109	133800	196930969530	12630	12790	12800	12570	33511
362	20231109	133700	196505452830	12790	12450	12790	12450	27719
363	20231109	133600	196155004790	12460	12410	12460	12410	2707
364	20231109	133500	196121327580	12410	12490	12510	12400	8011
365	20231109	133400	196021403500	12490	12580	12580	12490	7009
366	20231109	133300	195933604890	12580	12370	12580	12370	10954
367	20231109	133200	195796950430	12370	12390	12410	12360	10959
368	20231109	133100	195661271770	12380	12470	12490	12380	18905
369	20231109	133000	195426065340	12480	12460	12490	12450	9213
370	20231109	132900	195311215650	12450	12540	12580	12400	24120
371	20231109	132800	195010530470	12550	12560	12650	12530	14437
372	20231109	132700	194828684260	12550	12600	12620	12550	14751
373	20231109	132600	194643146660	12600	12690	12710	12600	47057
374	20231109	132500	194047778310	12690	12650	12690	12570	37185
375	20231109	132400	193578093420	12650	12580	12680	12540	82615
376	20231109	132300	192536080150	12570	12430	12580	12420	32607
377	20231109	132200	192128427370	12430	12390	12430	12380	5749
378	20231109	132100	192057072970	12390	12360	12400	12350	5016
379	20231109	132000	191995023000	12360	12460	12460	12340	13758
380	20231109	131900	191824232430	12460	12410	12470	12410	12021
381	20231109	131800	191674622270	12410	12400	12440	12380	16289
382	20231109	131700	191472400720	12400	12370	12420	12310	13817
383	20231109	131600	191301537030	12370	12380	12410	12350	16470
384	20231109	131500	191097624010	12380	12320	12380	12320	13006
385	20231109	131400	190936957650	12320	12320	12370	12300	10983
386	20231109	131300	190801570350	12340	12280	12380	12270	20522
387	20231109	131200	190548290580	12280	12260	12300	12240	30227
388	20231109	131100	190177538470	12260	12420	12420	12210	76143
389	20231109	131000	189240036430	12420	12440	12450	12420	8473
390	20231109	130900	189134737320	12430	12420	12450	12420	7861
391	20231109	130800	189037086110	12430	12500	12500	12420	7562
392	20231109	130700	188943131180	12420	12450	12510	12410	12132
393	20231109	130600	188791990230	12450	12510	12520	12440	16545
394	20231109	130500	188585374910	12510	12440	12520	12430	20285
395	20231109	130400	188332127990	12440	12400	12440	12380	13284
396	20231109	130300	188167287540	12390	12390	12480	12360	47043
397	20231109	130200	187583645250	12390	12570	12570	12370	55710
398	20231109	130100	186889386510	12570	12600	12600	12500	41924
399	20231109	130000	186363778960	12600	12600	12660	12600	7442
400	20231109	125900	186269927860	12600	12690	12690	12580	17853
401	20231109	125800	186044391280	12690	12720	12720	12680	3594
402	20231109	125700	185998745930	12720	12730	12740	12690	5559
403	20231109	125600	185928020160	12710	12680	12740	12650	8913
404	20231109	125500	185814922600	12680	12610	12700	12610	11261
405	20231109	125400	185672425510	12600	12680	12700	12550	56508
406	20231109	125300	184959987030	12690	12730	12730	12680	8681
407	20231109	125200	184849762530	12730	12740	12750	12680	15262
408	20231109	125100	184655905660	12740	12770	12770	12700	19043
409	20231109	125000	184413563380	12770	12790	12800	12760	4845
410	20231109	124900	184351663860	12790	12790	12830	12780	9233
411	20231109	124800	184233408010	12780	12730	12810	12720	7626
412	20231109	124700	184136110320	12730	12770	12770	12730	10016
413	20231109	124600	184008493350	12770	12820	12820	12760	6425
414	20231109	124500	183926344170	12820	12740	12840	12730	14071
415	20231109	124400	183746375210	12750	12730	12750	12720	6211
416	20231109	124300	183667288090	12740	12730	12750	12720	9521
417	20231109	124200	183546062880	12750	12740	12800	12720	14835
418	20231109	124100	183356641840	12740	12760	12780	12680	47691
419	20231109	124000	182750164430	12770	12800	12840	12760	28472
420	20231109	123900	182385840790	12800	12930	12940	12800	25849
421	20231109	123800	182053675090	12930	12900	12950	12890	9622
422	20231109	123700	181929278890	12900	12910	12920	12870	7228
423	20231109	123600	181836128910	12910	12930	12970	12880	8575
424	20231109	123500	181725253740	12930	12910	12960	12850	22008
425	20231109	123400	181441902600	12910	12930	12960	12850	26310
426	20231109	123300	181102811780	12900	12910	12980	12900	29141
427	20231109	123200	180726217060	12910	13030	13030	12910	23912
428	20231109	123100	180416281510	13030	13060	13060	13000	7772
429	20231109	123000	180315040100	13060	13070	13090	13050	15303
430	20231109	122900	180115032020	13050	13010	13070	13000	6580
431	20231109	122800	180029243470	13000	12990	13040	12990	5405
432	20231109	122700	179958937010	13000	12980	13000	12970	5563
433	20231109	122600	179886686360	12970	13010	13040	12960	15398
434	20231109	122500	179686763820	13010	13070	13080	13010	14032
435	20231109	122400	179503579600	13080	13010	13080	13010	8531
436	20231109	122300	179392316740	13020	13010	13020	12970	11035
437	20231109	122200	179248845980	13020	13040	13040	12960	35488
438	20231109	122100	178787559720	13040	13050	13090	13040	12340
439	20231109	122000	178626437000	13060	13120	13120	13000	33700
440	20231109	121900	178186686720	13100	13080	13150	13070	19882
441	20231109	121800	177926178550	13080	13130	13150	13070	32068
442	20231109	121700	177506319600	13140	13110	13230	13100	86068
443	20231109	121600	176372773380	13120	13080	13120	13020	21476
444	20231109	121500	176092039880	13070	13050	13120	13050	19733
445	20231109	121400	175833697330	13050	13110	13150	13030	42360
446	20231109	121300	175279245630	13100	13170	13170	13050	63311
447	20231109	121200	174450864780	13170	13160	13220	13120	115702
448	20231109	121100	172926717280	13160	13150	13200	13080	101401
449	20231109	121000	171593861240	13150	12910	13180	12910	209847
450	20231109	120900	168846770260	12920	12900	12920	12880	8487
451	20231109	120800	168737274260	12890	12910	12920	12870	9777
452	20231109	120700	168611173720	12900	12890	12920	12850	9266
453	20231109	120600	168491773330	12870	12900	12900	12820	9875
454	20231109	120500	168364709210	12900	12850	12930	12810	11640
455	20231109	120400	168214834660	12850	12900	12910	12810	16633
456	20231109	120300	168000901410	12910	12810	12940	12790	20679
457	20231109	120200	167734351340	12790	12790	12810	12770	5955
458	20231109	120100	167658227390	12780	12790	12800	12760	9232
459	20231109	120000	167540265740	12790	12840	12850	12780	4258
460	20231109	115900	167485663550	12840	12800	12840	12770	4016
461	20231109	115800	167434269140	12810	12870	12870	12770	10309
462	20231109	115700	167302083840	12870	12750	12880	12750	13158
463	20231109	115600	167133511330	12750	12750	12780	12740	4042
464	20231109	115500	167081957970	12760	12750	12760	12730	3832
465	20231109	115400	167033132590	12750	12800	12800	12740	3896
466	20231109	115300	166983425610	12800	12770	12800	12750	7429
467	20231109	115200	166888525510	12770	12820	12830	12770	7253
468	20231109	115100	166795707640	12820	12850	12870	12810	6442
469	20231109	115000	166713033750	12860	12840	12900	12810	18075
470	20231109	114900	166480381180	12830	12810	12930	12810	28873
471	20231109	114800	166108361070	12860	12770	12860	12750	8237
472	20231109	114700	166002858050	12760	12760	12790	12750	8141
473	20231109	114600	165898886420	12750	12680	12800	12680	13836
474	20231109	114500	165722306700	12680	12780	12780	12680	8783
475	20231109	114400	165610512700	12770	12750	12780	12740	2535
476	20231109	114300	165578157370	12750	12830	12840	12730	12198
477	20231109	114200	165422074890	12840	12850	12860	12810	4748
478	20231109	114100	165361128500	12850	12840	12900	12830	25302
479	20231109	114000	165035552450	12840	12760	12850	12740	17533
480	20231109	113900	164811346630	12750	12660	12780	12660	15261
481	20231109	113800	164617008050	12660	12670	12690	12660	5697
482	20231109	113700	164544837290	12700	12610	12710	12570	5000
483	20231109	113600	164481613880	12580	12600	12690	12560	14910
484	20231109	113500	164293816580	12610	12680	12710	12600	12484
485	20231109	113400	164135919440	12690	12700	12720	12640	20122
486	20231109	113300	163880700770	12700	12630	12770	12510	38752
487	20231109	113200	163392622020	12640	12860	12860	12640	32088
488	20231109	113100	162983795460	12860	12820	12880	12790	16447
489	20231109	113000	162772581150	12820	12840	12850	12780	13793
490	20231109	112900	162595966770	12850	12830	12870	12790	6929
491	20231109	112800	162507036420	12830	12910	12910	12830	12677
492	20231109	112700	162343711800	12890	12790	12900	12790	11742
493	20231109	112600	162192800490	12800	12860	12870	12800	8209
494	20231109	112500	162087522760	12860	12820	12880	12820	6998
495	20231109	112400	161997641200	12820	12850	12880	12780	20995
496	20231109	112300	161728058060	12850	12860	12860	12800	20168
497	20231109	112200	161469469760	12860	12850	12890	12850	11032
498	20231109	112100	161327570980	12850	12940	12960	12840	48654
499	20231109	112000	160699029520	12940	12850	12960	12840	55102
500	20231109	111900	159987321640	12840	12860	12890	12820	22628
501	20231109	111800	159696649910	12860	12790	12890	12770	52542
502	20231109	111700	159021530850	12780	12800	12810	12720	20925
503	20231109	111600	158754361990	12800	12810	12850	12760	48420
504	20231109	111500	158134122730	12810	12710	12810	12710	82415
505	20231109	111400	157082544130	12710	12610	12730	12600	35946
506	20231109	111300	156626913260	12610	12520	12610	12510	8881
507	20231109	111200	156515343830	12520	12500	12540	12480	19742
508	20231109	111100	156268538320	12500	12540	12550	12500	9809
509	20231109	111000	156145737710	12550	12570	12570	12520	11480
510	20231109	110900	156001785000	12570	12600	12600	12570	8204
511	20231109	110800	155898577870	12600	12560	12620	12560	6993
512	20231109	110700	155810520830	12560	12620	12640	12550	11150
513	20231109	110600	155670032640	12630	12620	12660	12530	25944
514	20231109	110500	155342870520	12620	12530	12620	12520	22725
515	20231109	110400	155057239280	12530	12520	12530	12460	29332
516	20231109	110300	154691151940	12520	12520	12600	12510	17464
517	20231109	110200	154472114670	12520	12510	12520	12470	40665
518	20231109	110100	153964208170	12510	12570	12570	12480	32744
519	20231109	110000	153554528020	12570	12540	12620	12520	29594
520	20231109	105900	153182619930	12540	12710	12710	12480	77520
521	20231109	105800	152208996000	12710	12730	12730	12710	6924
522	20231109	105700	152120908390	12730	12710	12730	12680	15188
523	20231109	105600	151928051170	12700	12690	12710	12610	45058
524	20231109	105500	151358432760	12700	12770	12780	12700	28982
525	20231109	105400	150989557020	12770	12770	12790	12760	7987
526	20231109	105300	150887556740	12770	12790	12800	12760	7580
527	20231109	105200	150790621280	12790	12810	12810	12760	10037
528	20231109	105100	150662320500	12800	12770	12810	12750	8388
529	20231109	105000	150555130440	12760	12830	12880	12740	15074
530	20231109	104900	150362098230	12840	12800	12840	12750	20299
531	20231109	104800	150102813530	12810	12930	12940	12780	21487
532	20231109	104700	149826840000	12930	12960	12970	12910	17596
533	20231109	104600	149599172050	12970	12750	12980	12750	29022
534	20231109	104500	149224426660	12750	12840	12850	12710	35565
535	20231109	104400	148770148840	12840	12840	12880	12810	9744
536	20231109	104300	148645093940	12860	12910	12910	12830	13676
537	20231109	104200	148469157400	12900	12950	12980	12870	44706
538	20231109	104100	147890433310	12950	12910	12980	12860	55416
539	20231109	104000	147173373400	12910	12810	12910	12800	32709
540	20231109	103900	146752882590	12800	12810	12820	12780	12219
541	20231109	103800	146596564320	12820	12790	12830	12780	7428
542	20231109	103700	146501470190	12790	12870	12870	12740	21264
543	20231109	103600	146229437570	12860	12860	12870	12780	24107
544	20231109	103500	145919942370	12870	12650	12870	12640	65488
545	20231109	103400	145088194290	12660	12840	12860	12650	65685
546	20231109	103300	144250532660	12840	12750	12850	12740	32297
547	20231109	103200	143837534340	12750	12860	12880	12740	78528
548	20231109	103100	142832175600	12850	12920	12980	12850	36262
549	20231109	103000	142363193400	12930	12920	12940	12860	60541
550	20231109	102900	141582664160	12920	12960	13010	12920	26435
551	20231109	102800	141239908680	12960	12990	13000	12920	48772
552	20231109	102700	140608079980	12990	13050	13070	12980	23897
553	20231109	102600	140297486940	13070	13070	13110	12980	38574
554	20231109	102500	139795153410	13090	13110	13350	12950	135820
555	20231109	102400	138002379530	13100	13080	13140	12940	88391
556	20231109	102300	136850722680	13070	13100	13120	13050	27484
557	20231109	102200	136491344110	13110	13110	13150	13100	10764
558	20231109	102100	136350135870	13110	13090	13200	13090	15319
559	20231109	102000	136148646110	13090	13150	13170	13060	23932
560	20231109	101900	135834974080	13170	13190	13190	13110	21613
561	20231109	101800	135551025340	13180	13220	13250	13130	14918
562	20231109	101700	135354449620	13230	13180	13290	13170	70630
563	20231109	101600	134418713580	13160	13070	13210	13050	31465
564	20231109	101500	134004979470	13070	13120	13180	13050	33559
565	20231109	101400	133565167580	13120	13180	13220	13110	22841
566	20231109	101300	133264758770	13180	13180	13210	13050	39243
567	20231109	101200	132749853570	13190	13270	13280	13110	40392
568	20231109	101100	132216994650	13270	13280	13370	13150	80040
569	20231109	101000	131152825490	13280	13100	13290	13000	92675
570	20231109	100900	129934796290	13100	13150	13280	13100	69127
571	20231109	100800	129022210960	13150	13190	13200	13100	53933
572	20231109	100700	128313682960	13180	13240	13250	13120	53979
573	20231109	100600	127602174070	13250	13290	13320	13150	85654
574	20231109	100500	126468255980	13300	13410	13460	13220	147893
575	20231109	100400	124496356190	13410	13170	13540	13170	370109
576	20231109	100300	119541558220	13180	13060	13210	13050	118177
577	20231109	100200	117987478760	13060	12900	13140	12890	76808
578	20231109	100100	116987166270	12900	12900	12940	12830	133345
579	20231109	100000	115268981670	12900	13150	13150	12900	98097
580	20231109	095900	113995374480	13150	13050	13200	13050	43982
581	20231109	095800	113417901010	13060	12960	13200	12950	134992
582	20231109	095700	111645763340	12990	13080	13090	12940	163052
583	20231109	095600	109523987340	13080	13180	13310	13030	200414
584	20231109	095500	106887044600	13180	13370	13370	13170	125885
585	20231109	095400	105215857280	13360	13380	13400	13290	103865
586	20231109	095300	103829714660	13380	13290	13440	13280	261700
587	20231109	095200	100332378440	13270	12950	13330	12940	347116
588	20231109	095100	95755491580	12940	12990	13030	12880	120149
589	20231109	095000	94199982440	13000	13000	13090	12940	150218
590	20231109	094900	92246826990	13010	12980	13050	12930	181690
591	20231109	094800	89887562270	12980	12700	13040	12700	459980
592	20231109	094700	83943484430	12700	12430	12730	12430	144135
593	20231109	094600	82131833190	12430	12340	12490	12300	120674
594	20231109	094500	80635005850	12350	12500	12500	12310	126724
595	20231109	094400	79064123120	12490	12600	12630	12410	156881
596	20231109	094300	77103038760	12590	12730	12840	12550	219470
597	20231109	094200	74318380160	12740	12620	12820	12610	255646
598	20231109	094100	71062994520	12620	12660	12760	12590	267019
599	20231109	094000	67680720350	12660	12640	12670	12520	228530
600	20231109	093900	64799979930	12640	12640	12690	12600	375918
601	20231109	093800	60047240460	12560	12560	12560	12560	0
602	20231109	093700	60047240460	12560	12490	12560	12480	94735
603	20231109	093600	58859505480	12480	12180	12500	12140	317034
604	20231109	093500	54936551280	12180	12280	12360	12120	195637
605	20231109	093400	52540677200	12290	12080	12490	12060	464600
606	20231109	093300	46820367620	12100	12090	12320	12010	530582
607	20231109	093200	40355184340	12100	11730	12120	11730	417740
608	20231109	093100	35380936060	11730	11470	11850	11440	163020
609	20231109	093000	33472243350	11480	11420	11490	11410	12024
610	20231109	092900	33334666370	11420	11460	11480	11400	16715
611	20231109	092800	33143691180	11460	11460	11530	11440	23036
612	20231109	092700	32879201950	11460	11500	11500	11420	16436
613	20231109	092600	32690923340	11480	11550	11560	11470	40227
614	20231109	092500	32227947220	11550	11480	11560	11440	42406
615	20231109	092400	31740384880	11480	11420	11510	11350	29654
616	20231109	092300	31401078070	11420	11440	11440	11320	18344
617	20231109	092200	31192431090	11440	11510	11580	11420	61518
618	20231109	092100	30484413010	11510	11320	11540	11280	44896
619	20231109	092000	29971211090	11320	11280	11320	11250	11870
620	20231109	091900	29837347100	11260	11330	11350	11260	28576
621	20231109	091800	29514259780	11330	11340	11360	11320	17041
622	20231109	091700	29320982410	11330	11280	11340	11250	18651
623	20231109	091600	29110501750	11290	11390	11400	11260	59668
624	20231109	091500	28435497000	11390	11370	11440	11360	32956
625	20231109	091400	28059963480	11380	11440	11440	11340	48693
626	20231109	091300	27506015300	11440	11720	12000	11240	324057
627	20231109	091200	23727065070	11720	11520	11720	11470	99982
628	20231109	091100	22568368410	11530	11490	11640	11420	121830
629	20231109	091000	21159738500	11510	11440	11590	11400	88735
630	20231109	090900	20138551160	11440	11230	11450	11200	57994
631	20231109	090800	19485329940	11240	11370	11370	11230	60362
632	20231109	090700	18804349450	11370	11530	11530	11360	64015
633	20231109	090600	18070970430	11530	11310	11530	11260	60129
634	20231109	090500	17384678170	11300	11490	11500	11260	79337
635	20231109	090400	16482382070	11490	11290	11570	11240	106654
636	20231109	090300	15268151320	11270	11430	11430	11210	150536
637	20231109	090200	13566442140	11430	11630	11730	11400	179122
638	20231109	090100	11490473520	11630	11580	11840	11570	388078
639	20231109	090000	6944339540	11580	11420	11600	11400	606234