KissMeData/143240/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202100	522558340	19200	19200	19200	19200	239
3	20231108	202000	522558340	19200	19200	19200	19200	0
4	20231108	201900	522558340	19200	19200	19200	19200	0
5	20231108	201800	522558340	19200	19200	19200	19200	0
6	20231108	201700	522558340	19200	19200	19200	19200	0
7	20231108	201600	522558340	19200	19200	19200	19200	0
8	20231108	201500	522558340	19200	19200	19200	19200	0
9	20231108	201400	522558340	19200	19200	19200	19200	0
10	20231108	201300	522558340	19200	19200	19200	19200	0
11	20231108	201200	522558340	19200	19200	19200	19200	0
12	20231108	201100	522558340	19200	19200	19200	19200	0
13	20231108	201000	522558340	19200	19200	19200	19200	0
14	20231108	200900	522558340	19200	19200	19200	19200	0
15	20231108	200800	522558340	19200	19200	19200	19200	0
16	20231108	200700	522558340	19200	19200	19200	19200	0
17	20231108	200600	522558340	19200	19200	19200	19200	0
18	20231108	200500	522558340	19200	19200	19200	19200	0
19	20231108	200400	522558340	19200	19200	19200	19200	0
20	20231108	200300	522558340	19200	19200	19200	19200	0
21	20231108	200200	522558340	19200	19200	19200	19200	0
22	20231108	200100	522558340	19200	19200	19200	19200	0
23	20231108	200000	522558340	19200	19200	19200	19200	0
24	20231108	195900	522558340	19200	19200	19200	19200	0
25	20231108	195800	522558340	19200	19200	19200	19200	0
26	20231108	195700	522558340	19200	19200	19200	19200	0
27	20231108	195600	522558340	19200	19200	19200	19200	0
28	20231108	195500	522558340	19200	19200	19200	19200	0
29	20231108	195400	522558340	19200	19200	19200	19200	0
30	20231108	195300	522558340	19200	19200	19200	19200	0
31	20231108	195200	522558340	19200	19200	19200	19200	0
32	20231108	195100	522558340	19200	19200	19200	19200	239
33	20231108	195000	522558340	19200	19200	19200	19200	0
34	20231108	194900	522558340	19200	19200	19200	19200	0
35	20231108	194800	522558340	19200	19200	19200	19200	0
36	20231108	194700	522558340	19200	19200	19200	19200	0
37	20231108	194600	522558340	19200	19200	19200	19200	0
38	20231108	194500	522558340	19200	19200	19200	19200	0
39	20231108	194400	522558340	19200	19200	19200	19200	0
40	20231108	194300	522558340	19200	19200	19200	19200	0
41	20231108	194200	522558340	19200	19200	19200	19200	0
42	20231108	194100	522558340	19200	19200	19200	19200	0
43	20231108	194000	522558340	19200	19200	19200	19200	0
44	20231108	193900	522558340	19200	19200	19200	19200	0
45	20231108	193800	522558340	19200	19200	19200	19200	0
46	20231108	193700	522558340	19200	19200	19200	19200	0
47	20231108	193600	522558340	19200	19200	19200	19200	0
48	20231108	193500	522558340	19200	19200	19200	19200	0
49	20231108	193400	522558340	19200	19200	19200	19200	0
50	20231108	193300	522558340	19200	19200	19200	19200	0
51	20231108	193200	522558340	19200	19200	19200	19200	0
52	20231108	193100	522558340	19200	19200	19200	19200	0
53	20231108	193000	522558340	19200	19200	19200	19200	0
54	20231108	192900	522558340	19200	19200	19200	19200	0
55	20231108	192800	522558340	19200	19200	19200	19200	0
56	20231108	192700	522558340	19200	19200	19200	19200	0
57	20231108	192600	522558340	19200	19200	19200	19200	0
58	20231108	192500	522558340	19200	19200	19200	19200	0
59	20231108	192400	522558340	19200	19200	19200	19200	0
60	20231108	192300	522558340	19200	19200	19200	19200	0
61	20231108	192200	522558340	19200	19200	19200	19200	0
62	20231108	192100	522558340	19200	19200	19200	19200	239
63	20231108	192000	522558340	19200	19200	19200	19200	0
64	20231108	191900	522558340	19200	19200	19200	19200	0
65	20231108	191800	522558340	19200	19200	19200	19200	0
66	20231108	191700	522558340	19200	19200	19200	19200	0
67	20231108	191600	522558340	19200	19200	19200	19200	0
68	20231108	191500	522558340	19200	19200	19200	19200	0
69	20231108	191400	522558340	19200	19200	19200	19200	0
70	20231108	191300	522558340	19200	19200	19200	19200	0
71	20231108	191200	522558340	19200	19200	19200	19200	0
72	20231108	191100	522558340	19200	19200	19200	19200	0
73	20231108	191000	522558340	19200	19200	19200	19200	0
74	20231108	190900	522558340	19200	19200	19200	19200	0
75	20231108	190800	522558340	19200	19200	19200	19200	0
76	20231108	190700	522558340	19200	19200	19200	19200	0
77	20231108	190600	522558340	19200	19200	19200	19200	0
78	20231108	190500	522558340	19200	19200	19200	19200	0
79	20231108	190400	522558340	19200	19200	19200	19200	0
80	20231108	190300	522558340	19200	19200	19200	19200	0
81	20231108	190200	522558340	19200	19200	19200	19200	0
82	20231108	190100	522558340	19200	19200	19200	19200	0
83	20231108	190000	522558340	19200	19200	19200	19200	0
84	20231108	185900	522558340	19200	19200	19200	19200	0
85	20231108	185800	522558340	19200	19200	19200	19200	0
86	20231108	185700	522558340	19200	19200	19200	19200	0
87	20231108	185600	522558340	19200	19200	19200	19200	0
88	20231108	185500	522558340	19200	19200	19200	19200	0
89	20231108	185400	522558340	19200	19200	19200	19200	0
90	20231108	185300	522558340	19200	19200	19200	19200	0
91	20231108	185200	522558340	19200	19200	19200	19200	0
92	20231108	185100	522558340	19200	19200	19200	19200	239
93	20231108	185000	522558340	19200	19200	19200	19200	0
94	20231108	184900	522558340	19200	19200	19200	19200	0
95	20231108	184800	522558340	19200	19200	19200	19200	0
96	20231108	184700	522558340	19200	19200	19200	19200	0
97	20231108	184600	522558340	19200	19200	19200	19200	0
98	20231108	184500	522558340	19200	19200	19200	19200	0
99	20231108	184400	522558340	19200	19200	19200	19200	0
100	20231108	184300	522558340	19200	19200	19200	19200	0
101	20231108	184200	522558340	19200	19200	19200	19200	0
102	20231108	184100	522558340	19200	19200	19200	19200	0
103	20231108	184000	522558340	19200	19200	19200	19200	0
104	20231108	183900	522558340	19200	19200	19200	19200	0
105	20231108	183800	522558340	19200	19200	19200	19200	0
106	20231108	183700	522558340	19200	19200	19200	19200	0
107	20231108	183600	522558340	19200	19200	19200	19200	0
108	20231108	183500	522558340	19200	19200	19200	19200	0
109	20231108	183400	522558340	19200	19200	19200	19200	0
110	20231108	183300	522558340	19200	19200	19200	19200	0
111	20231108	183200	522558340	19200	19200	19200	19200	0
112	20231108	183100	522558340	19200	19200	19200	19200	0
113	20231108	183000	522558340	19200	19200	19200	19200	0
114	20231108	182900	522558340	19200	19200	19200	19200	0
115	20231108	182800	522558340	19200	19200	19200	19200	0
116	20231108	182700	522558340	19200	19200	19200	19200	0
117	20231108	182600	522558340	19200	19200	19200	19200	0
118	20231108	182500	522558340	19200	19200	19200	19200	0
119	20231108	182400	522558340	19200	19200	19200	19200	0
120	20231108	182300	522558340	19200	19200	19200	19200	0
121	20231108	182200	522558340	19200	19200	19200	19200	0
122	20231108	182100	522558340	19200	19200	19200	19200	239
123	20231108	182000	522558340	19200	19200	19200	19200	0
124	20231108	181900	522558340	19200	19200	19200	19200	0
125	20231108	181800	522558340	19200	19200	19200	19200	0
126	20231108	181700	522558340	19200	19200	19200	19200	0
127	20231108	181600	522558340	19200	19200	19200	19200	0
128	20231108	181500	522558340	19200	19200	19200	19200	0
129	20231108	181400	522558340	19200	19200	19200	19200	0
130	20231108	181300	522558340	19200	19200	19200	19200	0
131	20231108	181200	522558340	19200	19200	19200	19200	0
132	20231108	181100	522558340	19200	19200	19200	19200	0
133	20231108	181000	522558340	19200	19200	19200	19200	0
134	20231108	180900	522558340	19200	19200	19200	19200	0
135	20231108	180800	522558340	19200	19200	19200	19200	0
136	20231108	180700	522558340	19200	19200	19200	19200	0
137	20231108	180600	522558340	19200	19200	19200	19200	0
138	20231108	180500	522558340	19200	19200	19200	19200	0
139	20231108	180400	522558340	19200	19200	19200	19200	0
140	20231108	180300	522558340	19200	19200	19200	19200	0
141	20231108	180200	522558340	19200	19200	19200	19200	0
142	20231108	180100	522558340	19200	19200	19200	19200	0
143	20231108	180000	522558340	19200	19200	19200	19200	0
144	20231108	175900	522558340	19200	19200	19200	19200	0
145	20231108	175800	522558340	19200	19200	19200	19200	0
146	20231108	175700	522558340	19200	19200	19200	19200	0
147	20231108	175600	522558340	19200	19200	19200	19200	0
148	20231108	175500	522558340	19200	19200	19200	19200	0
149	20231108	175400	522558340	19200	19200	19200	19200	0
150	20231108	175300	522558340	19200	19200	19200	19200	0
151	20231108	175200	522558340	19200	19200	19200	19200	0
152	20231108	175100	522558340	19200	19200	19200	19200	239
153	20231108	175000	522558340	19200	19200	19200	19200	0
154	20231108	174900	522558340	19200	19200	19200	19200	0
155	20231108	174800	522558340	19200	19200	19200	19200	0
156	20231108	174700	522558340	19200	19200	19200	19200	0
157	20231108	174600	522558340	19200	19200	19200	19200	0
158	20231108	174500	522558340	19200	19200	19200	19200	0
159	20231108	174400	522558340	19200	19200	19200	19200	0
160	20231108	174300	522558340	19200	19200	19200	19200	0
161	20231108	174200	522558340	19200	19200	19200	19200	0
162	20231108	174100	522558340	19200	19200	19200	19200	0
163	20231108	174000	522558340	19200	19200	19200	19200	0
164	20231108	173900	522558340	19200	19200	19200	19200	0
165	20231108	173800	522558340	19200	19200	19200	19200	0
166	20231108	173700	522558340	19200	19200	19200	19200	0
167	20231108	173600	522558340	19200	19200	19200	19200	0
168	20231108	173500	522558340	19200	19200	19200	19200	0
169	20231108	173400	522558340	19200	19200	19200	19200	0
170	20231108	173300	522558340	19200	19200	19200	19200	0
171	20231108	173200	522558340	19200	19200	19200	19200	0
172	20231108	173100	522558340	19200	19200	19200	19200	0
173	20231108	173000	522558340	19200	19200	19200	19200	0
174	20231108	172900	522558340	19200	19200	19200	19200	0
175	20231108	172800	522558340	19200	19200	19200	19200	0
176	20231108	172700	522558340	19200	19200	19200	19200	0
177	20231108	172600	522558340	19200	19200	19200	19200	0
178	20231108	172500	522558340	19200	19200	19200	19200	0
179	20231108	172400	522558340	19200	19200	19200	19200	0
180	20231108	172300	522558340	19200	19200	19200	19200	0
181	20231108	172200	522558340	19200	19200	19200	19200	0
182	20231108	172100	522558340	19200	19200	19200	19200	239
183	20231108	172000	522558340	19200	19200	19200	19200	0
184	20231108	171900	522558340	19200	19200	19200	19200	0
185	20231108	171800	522558340	19200	19200	19200	19200	0
186	20231108	171700	522558340	19200	19200	19200	19200	0
187	20231108	171600	522558340	19200	19200	19200	19200	0
188	20231108	171500	522558340	19200	19200	19200	19200	0
189	20231108	171400	522558340	19200	19200	19200	19200	0
190	20231108	171300	522558340	19200	19200	19200	19200	0
191	20231108	171200	522558340	19200	19200	19200	19200	0
192	20231108	171100	522558340	19200	19200	19200	19200	0
193	20231108	171000	522558340	19200	19200	19200	19200	0
194	20231108	170900	522558340	19200	19200	19200	19200	0
195	20231108	170800	522558340	19200	19200	19200	19200	0
196	20231108	170700	522558340	19200	19200	19200	19200	0
197	20231108	170600	522558340	19200	19200	19200	19200	0
198	20231108	170500	522558340	19200	19200	19200	19200	0
199	20231108	170400	522558340	19200	19200	19200	19200	0
200	20231108	170300	522558340	19200	19200	19200	19200	0
201	20231108	170200	522558340	19200	19200	19200	19200	0
202	20231108	170100	522558340	19200	19200	19200	19200	0
203	20231108	170000	522558340	19200	19200	19200	19200	0
204	20231108	165900	522558340	19200	19200	19200	19200	0
205	20231108	165800	522558340	19200	19200	19200	19200	0
206	20231108	165700	522558340	19200	19200	19200	19200	0
207	20231108	165600	522558340	19200	19200	19200	19200	0
208	20231108	165500	522558340	19200	19200	19200	19200	0
209	20231108	165400	522558340	19200	19200	19200	19200	0
210	20231108	165300	522558340	19200	19200	19200	19200	0
211	20231108	165200	522558340	19200	19200	19200	19200	0
212	20231108	165100	522558340	19200	19200	19200	19200	239
213	20231108	165000	522558340	19200	19200	19200	19200	0
214	20231108	164900	522558340	19200	19200	19200	19200	0
215	20231108	164800	522558340	19200	19200	19200	19200	0
216	20231108	164700	522558340	19200	19200	19200	19200	0
217	20231108	164600	522558340	19200	19200	19200	19200	0
218	20231108	164500	522558340	19200	19200	19200	19200	0
219	20231108	164400	522558340	19200	19200	19200	19200	0
220	20231108	164300	522558340	19200	19200	19200	19200	0
221	20231108	164200	522558340	19200	19200	19200	19200	0
222	20231108	164100	522558340	19200	19200	19200	19200	0
223	20231108	164000	522558340	19200	19200	19200	19200	0
224	20231108	163900	522558340	19200	19200	19200	19200	0
225	20231108	163800	522558340	19200	19200	19200	19200	0
226	20231108	163700	522558340	19200	19200	19200	19200	0
227	20231108	163600	522558340	19200	19200	19200	19200	0
228	20231108	163500	522558340	19200	19200	19200	19200	0
229	20231108	163400	522558340	19200	19200	19200	19200	0
230	20231108	163300	522558340	19200	19200	19200	19200	0
231	20231108	163200	522558340	19200	19200	19200	19200	0
232	20231108	163100	522558340	19200	19200	19200	19200	0
233	20231108	163000	522558340	19200	19200	19200	19200	0
234	20231108	162900	522558340	19200	19200	19200	19200	0
235	20231108	162800	522558340	19200	19200	19200	19200	0
236	20231108	162700	522558340	19200	19200	19200	19200	0
237	20231108	162600	522558340	19200	19200	19200	19200	0
238	20231108	162500	522558340	19200	19200	19200	19200	0
239	20231108	162400	522558340	19200	19200	19200	19200	0
240	20231108	162300	522558340	19200	19200	19200	19200	0
241	20231108	162200	522558340	19200	19200	19200	19200	0
242	20231108	162100	522558340	19200	19200	19200	19200	239
243	20231108	162000	522558340	19200	19200	19200	19200	0
244	20231108	161900	522558340	19200	19200	19200	19200	0
245	20231108	161800	522558340	19200	19200	19200	19200	0
246	20231108	161700	522558340	19200	19200	19200	19200	0
247	20231108	161600	522558340	19200	19200	19200	19200	0
248	20231108	161500	522558340	19200	19200	19200	19200	0
249	20231108	161400	522558340	19200	19200	19200	19200	0
250	20231108	161300	522558340	19200	19200	19200	19200	0
251	20231108	161200	522558340	19200	19200	19200	19200	0
252	20231108	161100	522558340	19200	19200	19200	19200	0
253	20231108	161000	522558340	19200	19200	19200	19200	0
254	20231108	160900	522558340	19200	19200	19200	19200	0
255	20231108	160800	522558340	19200	19200	19200	19200	0
256	20231108	160700	522558340	19200	19200	19200	19200	0
257	20231108	160600	522558340	19200	19200	19200	19200	0
258	20231108	160500	522558340	19200	19200	19200	19200	0
259	20231108	160400	522558340	19200	19200	19200	19200	0
260	20231108	160300	522558340	19200	19200	19200	19200	0
261	20231108	160200	522558340	19200	19200	19200	19200	0
262	20231108	160100	522558340	19200	19200	19200	19200	0
263	20231108	160000	522558340	19200	19200	19200	19200	0
264	20231108	155900	522558340	19200	19200	19200	19200	0
265	20231108	155800	522558340	19200	19200	19200	19200	0
266	20231108	155700	522558340	19200	19200	19200	19200	0
267	20231108	155600	522558340	19200	19200	19200	19200	0
268	20231108	155500	522558340	19200	19200	19200	19200	0
269	20231108	155400	522558340	19200	19200	19200	19200	0
270	20231108	155300	522558340	19200	19200	19200	19200	0
271	20231108	155200	522558340	19200	19200	19200	19200	0
272	20231108	155100	522558340	19200	19200	19200	19200	239
273	20231108	155000	522558340	19200	19200	19200	19200	0
274	20231108	154900	522558340	19200	19200	19200	19200	0
275	20231108	154800	522558340	19200	19200	19200	19200	0
276	20231108	154700	522558340	19200	19200	19200	19200	0
277	20231108	154600	522558340	19200	19200	19200	19200	0
278	20231108	154500	522558340	19200	19200	19200	19200	0
279	20231108	154400	522558340	19200	19200	19200	19200	0
280	20231108	154300	522558340	19200	19200	19200	19200	0
281	20231108	154200	522558340	19200	19200	19200	19200	0
282	20231108	154100	522558340	19200	19200	19200	19200	0
283	20231108	154000	522558340	19200	19200	19200	19200	0
284	20231108	153900	522558340	19200	19200	19200	19200	0
285	20231108	153800	522558340	19200	19200	19200	19200	0
286	20231108	153700	522558340	19200	19200	19200	19200	0
287	20231108	153600	522558340	19200	19200	19200	19200	0
288	20231108	153500	522558340	19200	19200	19200	19200	0
289	20231108	153400	522558340	19200	19200	19200	19200	0
290	20231108	153300	522558340	19200	19200	19200	19200	0
291	20231108	153200	522558340	19200	19200	19200	19200	0
292	20231108	153100	522558340	19200	19200	19200	19200	0
293	20231108	153000	522558340	19200	19200	19200	19200	239
294	20231108	152900	517969540	19320	19320	19320	19320	0
295	20231108	152800	517969540	19320	19320	19320	19320	0
296	20231108	152700	517969540	19320	19320	19320	19320	0
297	20231108	152600	517969540	19320	19320	19320	19320	0
298	20231108	152500	517969540	19320	19320	19320	19320	0
299	20231108	152400	517969540	19320	19320	19320	19320	0
300	20231108	152300	517969540	19320	19320	19320	19320	0
301	20231108	152200	517969540	19320	19320	19320	19320	0
302	20231108	152100	517969540	19320	19320	19320	19320	0
303	20231108	152000	517969540	19320	19320	19320	19320	0
304	20231108	151900	517969540	19320	19160	19320	19160	44
305	20231108	151800	517122540	19160	19220	19310	19160	211
306	20231108	151700	513066650	19230	19150	19230	19140	316
307	20231108	151600	506999660	19220	19220	19220	19220	0
308	20231108	151500	506999660	19220	19150	19230	19150	6
309	20231108	151400	506884530	19150	19140	19150	19140	197
310	20231108	151300	503113350	19140	19140	19140	19140	0
311	20231108	151200	503113350	19140	19140	19140	19140	0
312	20231108	151100	503113350	19140	19140	19140	19140	0
313	20231108	151000	503113350	19140	19140	19140	19140	1
314	20231108	150900	503094210	19170	19170	19170	19170	0
315	20231108	150800	503094210	19170	19160	19170	19160	17
316	20231108	150700	502768440	19170	19230	19230	19170	26
317	20231108	150600	502269870	19230	19160	19230	19130	119
318	20231108	150500	499987650	19160	19160	19160	19160	29
319	20231108	150400	499432010	19180	19180	19180	19180	0
320	20231108	150300	499432010	19180	19180	19180	19180	0
321	20231108	150200	499432010	19180	19180	19180	19180	0
322	20231108	150100	499432010	19180	19180	19180	19180	0
323	20231108	150000	499432010	19180	19180	19180	19180	1
324	20231108	145900	499412830	19160	19180	19180	19160	14
325	20231108	145800	499144370	19160	19180	19180	19160	17
326	20231108	145700	498818370	19160	19170	19170	19160	23
327	20231108	145600	498377510	19170	19230	19230	19170	17
328	20231108	145500	498050780	19160	19180	19190	19160	179
329	20231108	145400	494616750	19180	19180	19180	19180	14
330	20231108	145300	494348230	19190	19160	19190	19160	17
331	20231108	145200	494022090	19190	19190	19190	19190	14
332	20231108	145100	493753430	19160	19190	19190	19160	18
333	20231108	145000	493408130	19130	19140	19170	19130	187
334	20231108	144900	489824990	19140	19130	19140	19130	15
335	20231108	144800	489537900	19140	19140	19140	19140	13
336	20231108	144700	489289080	19140	19160	19160	19140	18
337	20231108	144600	488944520	19200	19160	19200	19160	16
338	20231108	144500	488637380	19160	19160	19160	19160	19
339	20231108	144400	488273340	19160	19200	19200	19160	22
340	20231108	144300	487851260	19160	19220	19220	19160	147
341	20231108	144200	485030600	19230	19160	19230	19160	86
342	20231108	144100	483381860	19160	19160	19160	19160	14
343	20231108	144000	483113620	19160	19170	19230	19150	24
344	20231108	143900	482652760	19180	19150	19180	19150	39
345	20231108	143800	481905640	19160	19160	19160	19150	46
346	20231108	143700	481024540	19180	19180	19180	19180	13
347	20231108	143600	480775200	19180	19150	19180	19150	14
348	20231108	143500	480507010	19150	19150	19150	19150	14
349	20231108	143400	480238910	19150	19170	19200	19150	21
350	20231108	143300	479836000	19240	19180	19240	19180	14
351	20231108	143200	479566760	19150	19150	19180	19150	80
352	20231108	143100	478034340	19150	19150	19180	19150	55
353	20231108	143000	476980670	19150	19170	19190	19150	19
354	20231108	142900	476616240	19150	19170	19170	19150	17
355	20231108	142800	476290410	19150	19170	19170	19150	18
356	20231108	142700	475945430	19150	19180	19180	19150	15
357	20231108	142600	475657760	19150	19180	19180	19150	16
358	20231108	142500	475350970	19180	19180	19180	19180	14
359	20231108	142400	475082450	19190	19150	19190	19150	63
360	20231108	142300	473875440	19190	19190	19190	19190	114
361	20231108	142200	471687780	19150	19150	19180	19150	141
362	20231108	142100	468986170	19160	19180	19180	19150	723
363	20231108	142000	455129140	19220	19220	19220	19220	0
364	20231108	141900	455129140	19220	19220	19220	19220	0
365	20231108	141800	455129140	19220	19220	19220	19220	0
366	20231108	141700	455129140	19220	19220	19220	19220	0
367	20231108	141600	455129140	19220	19220	19220	19220	0
368	20231108	141500	455129140	19220	19220	19220	19220	0
369	20231108	141400	455129140	19220	19190	19220	19190	3
370	20231108	141300	455071540	19200	19200	19200	19200	8
371	20231108	141200	454917940	19200	19190	19210	19190	65
372	20231108	141100	453670290	19190	19190	19190	19190	0
373	20231108	141000	453670290	19190	19200	19200	19190	19
374	20231108	140900	453305530	19200	19200	19200	19200	2
375	20231108	140800	453267130	19200	19190	19200	19190	51
376	20231108	140700	452288310	19200	19200	19200	19200	0
377	20231108	140600	452288310	19200	19200	19200	19200	1
378	20231108	140500	452269110	19190	19190	19200	19190	54
379	20231108	140400	451232720	19190	19190	19190	19190	0
380	20231108	140300	451232720	19190	19190	19200	19190	20
381	20231108	140200	450848870	19200	19190	19200	19190	46
382	20231108	140100	449965960	19200	19200	19200	19200	0
383	20231108	140000	449965960	19200	19200	19200	19200	7
384	20231108	135900	449831560	19210	19210	19210	19210	0
385	20231108	135800	449831560	19210	19210	19210	19210	0
386	20231108	135700	449831560	19210	19210	19210	19210	1
387	20231108	135600	449812350	19220	19220	19220	19220	9
388	20231108	135500	449639370	19230	19190	19230	19190	47
389	20231108	135400	448736240	19190	19190	19190	19190	100
390	20231108	135300	446817240	19230	19230	19230	19230	0
391	20231108	135200	446817240	19230	19230	19230	19230	0
392	20231108	135100	446817240	19230	19230	19230	19230	0
393	20231108	135000	446817240	19230	19230	19230	19230	0
394	20231108	134900	446817240	19230	19230	19230	19230	0
395	20231108	134800	446817240	19230	19230	19230	19230	0
396	20231108	134700	446817240	19230	19230	19230	19230	0
397	20231108	134600	446817240	19230	19230	19230	19230	0
398	20231108	134500	446817240	19230	19240	19240	19230	2
399	20231108	134400	446778770	19250	19250	19250	19250	0
400	20231108	134300	446778770	19250	19250	19250	19250	0
401	20231108	134200	446778770	19250	19250	19250	19250	0
402	20231108	134100	446778770	19250	19200	19260	19200	312
403	20231108	134000	440780640	19200	19200	19200	19200	0
404	20231108	133900	440780640	19200	19200	19200	19200	2
405	20231108	133800	440742240	19210	19210	19210	19210	41
406	20231108	133700	439954630	19200	19200	19200	19200	6
407	20231108	133600	439839430	19200	19210	19210	19200	45
408	20231108	133500	438975210	19200	19200	19200	19200	1
409	20231108	133400	438956010	19200	19200	19200	19200	24
410	20231108	133300	438495210	19200	19200	19200	19200	23
411	20231108	133200	438053610	19180	19180	19180	19180	69
412	20231108	133100	436730190	19180	19180	19180	19180	29
413	20231108	133000	436173970	19180	19180	19180	19180	23
414	20231108	132900	435732830	19170	19200	19200	19170	1086
415	20231108	132800	414895120	19210	19210	19210	19210	0
416	20231108	132700	414895120	19210	19210	19210	19210	0
417	20231108	132600	414895120	19210	19210	19210	19210	0
418	20231108	132500	414895120	19210	19210	19210	19210	0
419	20231108	132400	414895120	19210	19210	19210	19210	0
420	20231108	132300	414895120	19210	19210	19210	19210	0
421	20231108	132200	414895120	19210	19200	19210	19200	60
422	20231108	132100	413743000	19200	19200	19200	19200	0
423	20231108	132000	413743000	19200	19190	19200	19190	42
424	20231108	131900	412936890	19200	19200	19200	19200	1
425	20231108	131800	412917690	19200	19200	19200	19200	1
426	20231108	131700	412898490	19220	19220	19220	19220	0
427	20231108	131600	412898490	19220	19220	19220	19220	1
428	20231108	131500	412879270	19200	19200	19200	19200	0
429	20231108	131400	412879270	19200	19200	19200	19200	0
430	20231108	131300	412879270	19200	19200	19200	19200	217
431	20231108	131200	408712870	19200	19200	19200	19200	17
432	20231108	131100	408386470	19200	19200	19200	19200	0
433	20231108	131000	408386470	19200	19200	19200	19190	48
434	20231108	130900	407465160	19200	19200	19200	19200	20
435	20231108	130800	407081160	19200	19220	19220	19200	237
436	20231108	130700	402528220	19220	19260	19260	19220	7
437	20231108	130600	402393440	19260	19260	19260	19260	1
438	20231108	130500	402374180	19240	19210	19260	19210	40
439	20231108	130400	401604790	19190	19210	19210	19190	25
440	20231108	130300	401124640	19190	19220	19220	19190	25
441	20231108	130200	400644260	19220	19220	19220	19220	20
442	20231108	130100	400259860	19190	19220	19220	19190	24
443	20231108	130000	399798670	19230	19220	19230	19220	21
444	20231108	125900	399394920	19190	19210	19220	19190	22
445	20231108	125800	398972250	19190	19210	19210	19190	21
446	20231108	125700	398568860	19220	19220	19220	19220	21
447	20231108	125600	398165240	19210	19210	19210	19210	20
448	20231108	125500	397781040	19190	19210	19210	19190	26
449	20231108	125400	397281680	19190	19220	19230	19190	22
450	20231108	125300	396858800	19190	19220	19220	19190	21
451	20231108	125200	396455210	19220	19220	19220	19220	21
452	20231108	125100	396051590	19190	19220	19220	19190	25
453	20231108	125000	395571240	19190	19230	19230	19190	26
454	20231108	124900	395071460	19190	19230	19230	19190	25
455	20231108	124800	394590910	19190	19200	19230	19190	25
456	20231108	124700	394110560	19190	19200	19200	19190	60
457	20231108	124600	392958860	19200	19200	19200	19200	21
458	20231108	124500	392555660	19200	19200	19200	19200	20
459	20231108	124400	392171660	19190	19190	19200	19190	58
460	20231108	124300	391058430	19190	19200	19200	19190	24
461	20231108	124200	390597670	19200	19200	19200	19200	21
462	20231108	124100	390194470	19190	19200	19200	19190	50
463	20231108	124000	389234770	19200	19200	19200	19200	21
464	20231108	123900	388831570	19200	19200	19200	19200	20
465	20231108	123800	388447570	19200	19190	19200	19190	76
466	20231108	123700	386988660	19200	19200	19200	19200	20
467	20231108	123600	386604660	19200	19200	19200	19200	21
468	20231108	123500	386201460	19200	19200	19200	19200	35
469	20231108	123400	385529460	19190	19200	19200	19190	51
470	20231108	123300	384550560	19200	19200	19200	19200	20
471	20231108	123200	384166560	19200	19200	19200	19200	21
472	20231108	123100	383763360	19190	19200	19200	19190	50
473	20231108	123000	382803660	19200	19200	19200	19200	21
474	20231108	122900	382400460	19200	19200	19200	19200	20
475	20231108	122800	382016460	19190	19200	19200	19190	50
476	20231108	122700	381056750	19200	19200	19200	19200	20
477	20231108	122600	380672750	19200	19200	19200	19200	997
478	20231108	122500	361530350	19200	19200	19200	19190	128
479	20231108	122400	359073050	19200	19200	19200	19200	44
480	20231108	122300	358228250	19200	19200	19200	19200	258
481	20231108	122200	353274650	19200	19190	19200	19190	752
482	20231108	122100	338836550	19200	19200	19200	19200	20
483	20231108	122000	338452550	19200	19200	19200	19200	221
484	20231108	121900	334209350	19200	19200	19200	19200	779
485	20231108	121800	319252550	19200	19190	19200	19190	644
486	20231108	121700	306888040	19200	19190	19200	19190	30
487	20231108	121600	306312280	19190	19190	19190	19190	0
488	20231108	121500	306312280	19190	19190	19190	19190	6
489	20231108	121400	306197140	19200	19200	19200	19200	0
490	20231108	121300	306197140	19200	19200	19200	19200	0
491	20231108	121200	306197140	19200	19190	19200	19190	30
492	20231108	121100	305621430	19200	19200	19200	19200	0
493	20231108	121000	305621430	19200	19200	19200	19200	0
494	20231108	120900	305621430	19200	19200	19200	19200	0
495	20231108	120800	305621430	19200	19190	19200	19190	38
496	20231108	120700	304892130	19200	19190	19200	19190	21
497	20231108	120600	304489090	19190	19190	19190	19190	0
498	20231108	120500	304489090	19190	19190	19190	19190	14
499	20231108	120400	304220430	19200	19200	19200	19200	0
500	20231108	120300	304220430	19200	19200	19200	19200	1
501	20231108	120200	304201230	19200	19190	19200	19190	74
502	20231108	120100	302781020	19200	19200	19200	19200	0
503	20231108	120000	302781020	19200	19200	19200	19200	0
504	20231108	115900	302781020	19200	19200	19200	19200	0
505	20231108	115800	302781020	19200	19200	19200	19200	4
506	20231108	115700	302704220	19190	19200	19200	19190	48
507	20231108	115600	301782920	19200	19200	19200	19200	27
508	20231108	115500	301264520	19190	19190	19200	19190	292
509	20231108	115400	295658690	19190	19190	19190	19190	0
510	20231108	115300	295658690	19190	19190	19190	19190	0
511	20231108	115200	295658690	19190	19190	19190	19190	6
512	20231108	115100	295543550	19190	19190	19190	19190	0
513	20231108	115000	295543550	19190	19190	19190	19190	6
514	20231108	114900	295428410	19190	19190	19190	19190	20
515	20231108	114800	295044610	19200	19200	19200	19200	0
516	20231108	114700	295044610	19200	19200	19200	19200	0
517	20231108	114600	295044610	19200	19190	19200	19190	37
518	20231108	114500	294334500	19200	19190	19200	19190	33
519	20231108	114400	293701170	19190	19190	19190	19190	0
520	20231108	114300	293701170	19190	19190	19190	19190	3
521	20231108	114200	293643600	19190	19180	19190	19180	35
522	20231108	114100	292972250	19200	19200	19200	19200	0
523	20231108	114000	292972250	19200	19200	19200	19200	0
524	20231108	113900	292972250	19200	19200	19200	19200	6
525	20231108	113800	292857050	19200	19200	19200	19200	0
526	20231108	113700	292857050	19200	19200	19200	19200	0
527	20231108	113600	292857050	19200	19190	19200	19190	31
528	20231108	113500	292262140	19200	19200	19200	19200	0
529	20231108	113400	292262140	19200	19200	19200	19200	1
530	20231108	113300	292242940	19200	19190	19200	19190	37
531	20231108	113200	291532840	19200	19190	19200	19190	19
532	20231108	113100	291168190	19190	19190	19190	19190	0
533	20231108	113000	291168190	19190	19190	19190	19190	0
534	20231108	112900	291168190	19190	19200	19200	19190	23
535	20231108	112800	290726740	19190	19200	19200	19190	48
536	20231108	112700	289805470	19200	19200	19200	19200	17
537	20231108	112600	289479070	19190	19200	19200	19190	46
538	20231108	112500	288596160	19190	19210	19210	19190	188
539	20231108	112400	284987500	19210	19210	19210	19210	0
540	20231108	112300	284987500	19210	19210	19220	19210	40
541	20231108	112200	284219020	19230	19230	19230	19230	0
542	20231108	112100	284219020	19230	19230	19230	19230	0
543	20231108	112000	284219020	19230	19230	19230	19230	0
544	20231108	111900	284219020	19230	19230	19230	19230	0
545	20231108	111800	284219020	19230	19150	19230	19150	3
546	20231108	111700	284161410	19190	19180	19190	19180	37
547	20231108	111600	283451690	19190	19190	19190	19190	0
548	20231108	111500	283451690	19190	19190	19190	19150	38
549	20231108	111400	282722510	19150	19150	19150	19150	0
550	20231108	111300	282722510	19150	19150	19150	19150	0
551	20231108	111200	282722510	19150	19150	19150	19150	1
552	20231108	111100	282703360	19200	19200	19200	19200	12
553	20231108	111000	282472960	19150	19180	19180	19150	59
554	20231108	110900	281342960	19180	19180	19180	19180	1
555	20231108	110800	281323780	19180	19180	19180	19180	2
556	20231108	110700	281285420	19150	19150	19150	19150	31
557	20231108	110600	280691770	19150	19150	19150	19150	0
558	20231108	110500	280691770	19150	19190	19190	19150	15
559	20231108	110400	280403960	19220	19150	19220	19150	194
560	20231108	110300	276686630	19180	19180	19180	19180	9
561	20231108	110200	276514010	19160	19200	19200	19160	11
562	20231108	110100	276302850	19160	19220	19230	19160	242
563	20231108	110000	271661070	19230	19230	19230	19230	0
564	20231108	105900	271661070	19230	19150	19230	19150	31
565	20231108	105800	271067090	19150	19150	19150	19150	0
566	20231108	105700	271067090	19150	19160	19190	19150	14
567	20231108	105600	270798890	19160	19140	19160	19140	3
568	20231108	105500	270741450	19140	19140	19140	19140	51
569	20231108	105400	269765310	19130	19130	19130	19130	29
570	20231108	105300	269210540	19160	19160	19160	19160	0
571	20231108	105200	269210540	19160	19160	19160	19160	0
572	20231108	105100	269210540	19160	19160	19160	19160	17
573	20231108	105000	268884820	19230	19230	19230	19230	0
574	20231108	104900	268884820	19230	19230	19230	19230	0
575	20231108	104800	268884820	19230	19230	19230	19230	0
576	20231108	104700	268884820	19230	19230	19230	19230	2
577	20231108	104600	268846360	19180	19210	19210	19180	4
578	20231108	104500	268769550	19230	19140	19230	19140	77
579	20231108	104400	267294790	19140	19130	19140	19130	38
580	20231108	104300	266567780	19140	19140	19140	19140	0
581	20231108	104200	266567780	19140	19140	19140	19140	0
582	20231108	104100	266567780	19140	19140	19140	19140	3
583	20231108	104000	266510360	19160	19160	19160	19160	0
584	20231108	103900	266510360	19160	19160	19160	19160	0
585	20231108	103800	266510360	19160	19160	19160	19160	0
586	20231108	103700	266510360	19160	19160	19160	19160	0
587	20231108	103600	266510360	19160	19210	19210	19160	9
588	20231108	103500	266337570	19130	19120	19220	19120	164
589	20231108	103400	263198710	19120	19120	19120	19120	0
590	20231108	103300	263198710	19120	19120	19120	19120	0
591	20231108	103200	263198710	19120	19120	19120	19120	0
592	20231108	103100	263198710	19120	19120	19120	19120	0
593	20231108	103000	263198710	19120	19120	19120	19120	177
594	20231108	102900	259814470	19120	19120	19120	19120	0
595	20231108	102800	259814470	19120	19120	19120	19120	0
596	20231108	102700	259814470	19120	19120	19120	19120	0
597	20231108	102600	259814470	19120	19120	19120	19120	0
598	20231108	102500	259814470	19120	19160	19160	19120	19
599	20231108	102400	259450470	19220	19220	19220	19220	0
600	20231108	102300	259450470	19220	19220	19220	19220	1
601	20231108	102200	259431250	19160	19160	19160	19160	26
602	20231108	102100	258933090	19160	19160	19160	19160	0
603	20231108	102000	258933090	19160	19160	19160	19160	0
604	20231108	101900	258933090	19160	19160	19160	19120	41
605	20231108	101800	258147970	19220	19220	19220	19220	8
606	20231108	101700	257994210	19230	19120	19230	19120	35
607	20231108	101600	257324190	19170	19170	19170	19170	13
608	20231108	101500	257074980	19170	19230	19230	19170	20
609	20231108	101400	256690740	19220	19150	19220	19150	48
610	20231108	101300	255770150	19120	19170	19170	19110	31
611	20231108	101200	255176740	19130	19110	19130	19110	19
612	20231108	101100	254813630	19220	19130	19220	19130	108
613	20231108	101000	252740710	19140	19110	19140	19110	28
614	20231108	100900	252205210	19110	19130	19130	19110	17
615	20231108	100800	251880060	19110	19140	19140	19110	15
616	20231108	100700	251592990	19130	19130	19130	19130	14
617	20231108	100600	251325170	19110	19130	19130	19110	31
618	20231108	100500	250732480	19110	19170	19170	19110	15
619	20231108	100400	250444990	19110	19160	19160	19110	15
620	20231108	100300	250157640	19230	19230	19230	19230	2
621	20231108	100200	250119180	19110	19140	19140	19090	736
622	20231108	100100	236049170	19160	19160	19160	19160	0
623	20231108	100000	236049170	19160	19160	19160	19160	2
624	20231108	095900	236010850	19180	19180	19180	19180	0
625	20231108	095800	236010850	19180	19180	19180	19180	10
626	20231108	095700	235819050	19140	19190	19190	19140	17
627	20231108	095600	235492870	19150	19160	19170	19130	185
628	20231108	095500	231949870	19180	19180	19200	19180	70
629	20231108	095400	230606930	19180	19180	19180	19180	16
630	20231108	095300	230300050	19180	19180	19180	19180	56
631	20231108	095200	229225970	19200	19200	19200	19200	16
632	20231108	095100	228918770	19200	19200	19200	19200	17
633	20231108	095000	228592370	19200	19200	19200	19200	17
634	20231108	094900	228265970	19190	19190	19190	19190	16
635	20231108	094800	227958930	19200	19200	19200	19200	16
636	20231108	094700	227651730	19200	19200	19200	19200	17
637	20231108	094600	227325330	19190	19200	19200	19190	138
638	20231108	094500	224675950	19200	19200	19200	19200	17
639	20231108	094400	224349550	19200	19200	19200	19200	16
640	20231108	094300	224042350	19200	19200	19200	19200	19
641	20231108	094200	223677550	19200	19200	19200	19200	17
642	20231108	094100	223351150	19200	19200	19200	19200	16
643	20231108	094000	223043950	19200	19200	19200	19200	36
644	20231108	093900	222352750	19200	19200	19200	19200	17
645	20231108	093800	222026350	19200	19200	19200	19200	16
646	20231108	093700	221719150	19200	19200	19200	19200	32
647	20231108	093600	221104750	19200	19200	19200	19200	17
648	20231108	093500	220778350	19180	19200	19200	19180	431
649	20231108	093400	212503630	19200	19200	19200	19200	30
650	20231108	093300	211927630	19200	19200	19200	19200	28
651	20231108	093200	211390030	19200	19200	19210	19190	719
652	20231108	093100	197584520	19200	19200	19200	19200	1011
653	20231108	093000	178173320	19200	19190	19200	19190	100
654	20231108	092900	176254270	19190	19190	19190	19190	20
655	20231108	092800	175870470	19190	19190	19190	19190	61
656	20231108	092700	174699880	19200	19200	19200	19200	0
657	20231108	092600	174699880	19200	19200	19200	19200	0
658	20231108	092500	174699880	19200	19230	19370	19200	482
659	20231108	092400	165439470	19200	19200	19200	19200	22
660	20231108	092300	165017070	19200	19200	19200	19200	10
661	20231108	092200	164825070	19200	19250	19250	19200	96
662	20231108	092100	162978870	19250	19250	19250	19250	1
663	20231108	092000	162959620	19250	19250	19250	19250	84
664	20231108	091900	161342620	19250	19250	19250	19250	1544
665	20231108	091800	131620620	19250	19250	19250	19250	274
666	20231108	091700	126346120	19250	19230	19250	19230	763
667	20231108	091600	111659000	19190	19250	19250	19180	881
668	20231108	091500	94723960	19250	19250	19250	19250	265
669	20231108	091400	89622710	19250	19250	19250	19250	563
670	20231108	091300	78784960	19250	19250	19250	19250	11
671	20231108	091200	78573210	19250	19250	19250	19250	17
672	20231108	091100	78245960	19250	19250	19250	19250	201
673	20231108	091000	74376710	19250	19250	19250	19250	468
674	20231108	090900	65367710	19250	19250	19250	19250	121
675	20231108	090800	63038460	19250	19250	19250	19250	117
676	20231108	090700	60786210	19250	19250	19250	19250	495
677	20231108	090600	51257460	19250	19250	19250	19250	750
678	20231108	090500	36819960	19250	19300	19300	19240	1331
679	20231108	090400	11193860	19290	19310	19310	19290	553
680	20231108	090300	520930	19550	19550	19550	19550	1
681	20231108	090200	501380	19250	19250	19250	19250	0
682	20231108	090100	501380	19250	19250	19250	19250	0
683	20231108	090000	501380	19250	19290	19290	19250	26