KissMeData/096240/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200200	588463030	16850	16850	16850	16850	1146
3	20231106	200100	588463030	16850	16850	16850	16850	0
4	20231106	200000	588463030	16850	16850	16850	16850	0
5	20231106	195900	588463030	16850	16850	16850	16850	0
6	20231106	195800	588463030	16850	16850	16850	16850	0
7	20231106	195700	588463030	16850	16850	16850	16850	0
8	20231106	195600	588463030	16850	16850	16850	16850	0
9	20231106	195500	588463030	16850	16850	16850	16850	0
10	20231106	195400	588463030	16850	16850	16850	16850	0
11	20231106	195300	588463030	16850	16850	16850	16850	0
12	20231106	195200	588463030	16850	16850	16850	16850	0
13	20231106	195100	588463030	16850	16850	16850	16850	0
14	20231106	195000	588463030	16850	16850	16850	16850	0
15	20231106	194900	588463030	16850	16850	16850	16850	0
16	20231106	194800	588463030	16850	16850	16850	16850	0
17	20231106	194700	588463030	16850	16850	16850	16850	0
18	20231106	194600	588463030	16850	16850	16850	16850	0
19	20231106	194500	588463030	16850	16850	16850	16850	0
20	20231106	194400	588463030	16850	16850	16850	16850	0
21	20231106	194300	588463030	16850	16850	16850	16850	0
22	20231106	194200	588463030	16850	16850	16850	16850	0
23	20231106	194100	588463030	16850	16850	16850	16850	0
24	20231106	194000	588463030	16850	16850	16850	16850	0
25	20231106	193900	588463030	16850	16850	16850	16850	0
26	20231106	193800	588463030	16850	16850	16850	16850	0
27	20231106	193700	588463030	16850	16850	16850	16850	0
28	20231106	193600	588463030	16850	16850	16850	16850	0
29	20231106	193500	588463030	16850	16850	16850	16850	0
30	20231106	193400	588463030	16850	16850	16850	16850	0
31	20231106	193300	588463030	16850	16850	16850	16850	0
32	20231106	193200	588463030	16850	16850	16850	16850	1146
33	20231106	193100	588463030	16850	16850	16850	16850	0
34	20231106	193000	588463030	16850	16850	16850	16850	0
35	20231106	192900	588463030	16850	16850	16850	16850	0
36	20231106	192800	588463030	16850	16850	16850	16850	0
37	20231106	192700	588463030	16850	16850	16850	16850	0
38	20231106	192600	588463030	16850	16850	16850	16850	0
39	20231106	192500	588463030	16850	16850	16850	16850	0
40	20231106	192400	588463030	16850	16850	16850	16850	0
41	20231106	192300	588463030	16850	16850	16850	16850	0
42	20231106	192200	588463030	16850	16850	16850	16850	0
43	20231106	192100	588463030	16850	16850	16850	16850	0
44	20231106	192000	588463030	16850	16850	16850	16850	0
45	20231106	191900	588463030	16850	16850	16850	16850	0
46	20231106	191800	588463030	16850	16850	16850	16850	0
47	20231106	191700	588463030	16850	16850	16850	16850	0
48	20231106	191600	588463030	16850	16850	16850	16850	0
49	20231106	191500	588463030	16850	16850	16850	16850	0
50	20231106	191400	588463030	16850	16850	16850	16850	0
51	20231106	191300	588463030	16850	16850	16850	16850	0
52	20231106	191200	588463030	16850	16850	16850	16850	0
53	20231106	191100	588463030	16850	16850	16850	16850	0
54	20231106	191000	588463030	16850	16850	16850	16850	0
55	20231106	190900	588463030	16850	16850	16850	16850	0
56	20231106	190800	588463030	16850	16850	16850	16850	0
57	20231106	190700	588463030	16850	16850	16850	16850	0
58	20231106	190600	588463030	16850	16850	16850	16850	0
59	20231106	190500	588463030	16850	16850	16850	16850	0
60	20231106	190400	588463030	16850	16850	16850	16850	0
61	20231106	190300	588463030	16850	16850	16850	16850	0
62	20231106	190200	588463030	16850	16850	16850	16850	1146
63	20231106	190100	588463030	16850	16850	16850	16850	0
64	20231106	190000	588463030	16850	16850	16850	16850	0
65	20231106	185900	588463030	16850	16850	16850	16850	0
66	20231106	185800	588463030	16850	16850	16850	16850	0
67	20231106	185700	588463030	16850	16850	16850	16850	0
68	20231106	185600	588463030	16850	16850	16850	16850	0
69	20231106	185500	588463030	16850	16850	16850	16850	0
70	20231106	185400	588463030	16850	16850	16850	16850	0
71	20231106	185300	588463030	16850	16850	16850	16850	0
72	20231106	185200	588463030	16850	16850	16850	16850	0
73	20231106	185100	588463030	16850	16850	16850	16850	0
74	20231106	185000	588463030	16850	16850	16850	16850	0
75	20231106	184900	588463030	16850	16850	16850	16850	0
76	20231106	184800	588463030	16850	16850	16850	16850	0
77	20231106	184700	588463030	16850	16850	16850	16850	0
78	20231106	184600	588463030	16850	16850	16850	16850	0
79	20231106	184500	588463030	16850	16850	16850	16850	0
80	20231106	184400	588463030	16850	16850	16850	16850	0
81	20231106	184300	588463030	16850	16850	16850	16850	0
82	20231106	184200	588463030	16850	16850	16850	16850	0
83	20231106	184100	588463030	16850	16850	16850	16850	0
84	20231106	184000	588463030	16850	16850	16850	16850	0
85	20231106	183900	588463030	16850	16850	16850	16850	0
86	20231106	183800	588463030	16850	16850	16850	16850	0
87	20231106	183700	588463030	16850	16850	16850	16850	0
88	20231106	183600	588463030	16850	16850	16850	16850	0
89	20231106	183500	588463030	16850	16850	16850	16850	0
90	20231106	183400	588463030	16850	16850	16850	16850	0
91	20231106	183300	588463030	16850	16850	16850	16850	0
92	20231106	183200	588463030	16850	16850	16850	16850	1146
93	20231106	183100	588463030	16850	16850	16850	16850	0
94	20231106	183000	588463030	16850	16850	16850	16850	0
95	20231106	182900	588463030	16850	16850	16850	16850	0
96	20231106	182800	588463030	16850	16850	16850	16850	0
97	20231106	182700	588463030	16850	16850	16850	16850	0
98	20231106	182600	588463030	16850	16850	16850	16850	0
99	20231106	182500	588463030	16850	16850	16850	16850	0
100	20231106	182400	588463030	16850	16850	16850	16850	0
101	20231106	182300	588463030	16850	16850	16850	16850	0
102	20231106	182200	588463030	16850	16850	16850	16850	0
103	20231106	182100	588463030	16850	16850	16850	16850	0
104	20231106	182000	588463030	16850	16850	16850	16850	0
105	20231106	181900	588463030	16850	16850	16850	16850	0
106	20231106	181800	588463030	16850	16850	16850	16850	0
107	20231106	181700	588463030	16850	16850	16850	16850	0
108	20231106	181600	588463030	16850	16850	16850	16850	0
109	20231106	181500	588463030	16850	16850	16850	16850	0
110	20231106	181400	588463030	16850	16850	16850	16850	0
111	20231106	181300	588463030	16850	16850	16850	16850	0
112	20231106	181200	588463030	16850	16850	16850	16850	0
113	20231106	181100	588463030	16850	16850	16850	16850	0
114	20231106	181000	588463030	16850	16850	16850	16850	0
115	20231106	180900	588463030	16850	16850	16850	16850	0
116	20231106	180800	588463030	16850	16850	16850	16850	0
117	20231106	180700	588463030	16850	16850	16850	16850	0
118	20231106	180600	588463030	16850	16850	16850	16850	0
119	20231106	180500	588463030	16850	16850	16850	16850	0
120	20231106	180400	588463030	16850	16850	16850	16850	0
121	20231106	180300	588463030	16850	16850	16850	16850	0
122	20231106	180200	588463030	16850	16850	16850	16850	1146
123	20231106	180100	588463030	16850	16850	16850	16850	0
124	20231106	180000	588463030	16850	16850	16850	16850	0
125	20231106	175900	588463030	16850	16850	16850	16850	0
126	20231106	175800	588463030	16850	16850	16850	16850	0
127	20231106	175700	588463030	16850	16850	16850	16850	0
128	20231106	175600	588463030	16850	16850	16850	16850	0
129	20231106	175500	588463030	16850	16850	16850	16850	0
130	20231106	175400	588463030	16850	16850	16850	16850	0
131	20231106	175300	588463030	16850	16850	16850	16850	0
132	20231106	175200	588463030	16850	16850	16850	16850	0
133	20231106	175100	588463030	16850	16850	16850	16850	0
134	20231106	175000	588463030	16850	16850	16850	16850	0
135	20231106	174900	588463030	16850	16850	16850	16850	0
136	20231106	174800	588463030	16850	16850	16850	16850	0
137	20231106	174700	588463030	16850	16850	16850	16850	0
138	20231106	174600	588463030	16850	16850	16850	16850	0
139	20231106	174500	588463030	16850	16850	16850	16850	0
140	20231106	174400	588463030	16850	16850	16850	16850	0
141	20231106	174300	588463030	16850	16850	16850	16850	0
142	20231106	174200	588463030	16850	16850	16850	16850	0
143	20231106	174100	588463030	16850	16850	16850	16850	0
144	20231106	174000	588463030	16850	16850	16850	16850	0
145	20231106	173900	588463030	16850	16850	16850	16850	0
146	20231106	173800	588463030	16850	16850	16850	16850	0
147	20231106	173700	588463030	16850	16850	16850	16850	0
148	20231106	173600	588463030	16850	16850	16850	16850	0
149	20231106	173500	588463030	16850	16850	16850	16850	0
150	20231106	173400	588463030	16850	16850	16850	16850	0
151	20231106	173300	588463030	16850	16850	16850	16850	0
152	20231106	173200	588463030	16850	16850	16850	16850	1146
153	20231106	173100	588463030	16850	16850	16850	16850	0
154	20231106	173000	588463030	16850	16850	16850	16850	0
155	20231106	172900	588463030	16850	16850	16850	16850	0
156	20231106	172800	588463030	16850	16850	16850	16850	0
157	20231106	172700	588463030	16850	16850	16850	16850	0
158	20231106	172600	588463030	16850	16850	16850	16850	0
159	20231106	172500	588463030	16850	16850	16850	16850	0
160	20231106	172400	588463030	16850	16850	16850	16850	0
161	20231106	172300	588463030	16850	16850	16850	16850	0
162	20231106	172200	588463030	16850	16850	16850	16850	0
163	20231106	172100	588463030	16850	16850	16850	16850	0
164	20231106	172000	588463030	16850	16850	16850	16850	0
165	20231106	171900	588463030	16850	16850	16850	16850	0
166	20231106	171800	588463030	16850	16850	16850	16850	0
167	20231106	171700	588463030	16850	16850	16850	16850	0
168	20231106	171600	588463030	16850	16850	16850	16850	0
169	20231106	171500	588463030	16850	16850	16850	16850	0
170	20231106	171400	588463030	16850	16850	16850	16850	0
171	20231106	171300	588463030	16850	16850	16850	16850	0
172	20231106	171200	588463030	16850	16850	16850	16850	0
173	20231106	171100	588463030	16850	16850	16850	16850	0
174	20231106	171000	588463030	16850	16850	16850	16850	0
175	20231106	170900	588463030	16850	16850	16850	16850	0
176	20231106	170800	588463030	16850	16850	16850	16850	0
177	20231106	170700	588463030	16850	16850	16850	16850	0
178	20231106	170600	588463030	16850	16850	16850	16850	0
179	20231106	170500	588463030	16850	16850	16850	16850	0
180	20231106	170400	588463030	16850	16850	16850	16850	0
181	20231106	170300	588463030	16850	16850	16850	16850	0
182	20231106	170200	588463030	16850	16850	16850	16850	1146
183	20231106	170100	588463030	16850	16850	16850	16850	0
184	20231106	170000	588463030	16850	16850	16850	16850	0
185	20231106	165900	588463030	16850	16850	16850	16850	0
186	20231106	165800	588463030	16850	16850	16850	16850	0
187	20231106	165700	588463030	16850	16850	16850	16850	0
188	20231106	165600	588463030	16850	16850	16850	16850	0
189	20231106	165500	588463030	16850	16850	16850	16850	0
190	20231106	165400	588463030	16850	16850	16850	16850	0
191	20231106	165300	588463030	16850	16850	16850	16850	0
192	20231106	165200	588463030	16850	16850	16850	16850	0
193	20231106	165100	588463030	16850	16850	16850	16850	0
194	20231106	165000	588463030	16850	16850	16850	16850	0
195	20231106	164900	588463030	16850	16850	16850	16850	0
196	20231106	164800	588463030	16850	16850	16850	16850	0
197	20231106	164700	588463030	16850	16850	16850	16850	0
198	20231106	164600	588463030	16850	16850	16850	16850	0
199	20231106	164500	588463030	16850	16850	16850	16850	0
200	20231106	164400	588463030	16850	16850	16850	16850	0
201	20231106	164300	588463030	16850	16850	16850	16850	0
202	20231106	164200	588463030	16850	16850	16850	16850	0
203	20231106	164100	588463030	16850	16850	16850	16850	0
204	20231106	164000	588463030	16850	16850	16850	16850	0
205	20231106	163900	588463030	16850	16850	16850	16850	0
206	20231106	163800	588463030	16850	16850	16850	16850	0
207	20231106	163700	588463030	16850	16850	16850	16850	0
208	20231106	163600	588463030	16850	16850	16850	16850	0
209	20231106	163500	588463030	16850	16850	16850	16850	0
210	20231106	163400	588463030	16850	16850	16850	16850	0
211	20231106	163300	588463030	16850	16850	16850	16850	0
212	20231106	163200	588463030	16850	16850	16850	16850	1146
213	20231106	163100	588463030	16850	16850	16850	16850	0
214	20231106	163000	588463030	16850	16850	16850	16850	0
215	20231106	162900	588463030	16850	16850	16850	16850	0
216	20231106	162800	588463030	16850	16850	16850	16850	0
217	20231106	162700	588463030	16850	16850	16850	16850	0
218	20231106	162600	588463030	16850	16850	16850	16850	0
219	20231106	162500	588463030	16850	16850	16850	16850	0
220	20231106	162400	588463030	16850	16850	16850	16850	0
221	20231106	162300	588463030	16850	16850	16850	16850	0
222	20231106	162200	588463030	16850	16850	16850	16850	0
223	20231106	162100	588463030	16850	16850	16850	16850	0
224	20231106	162000	588463030	16850	16850	16850	16850	0
225	20231106	161900	588463030	16850	16850	16850	16850	0
226	20231106	161800	588463030	16850	16850	16850	16850	0
227	20231106	161700	588463030	16850	16850	16850	16850	0
228	20231106	161600	588463030	16850	16850	16850	16850	0
229	20231106	161500	588463030	16850	16850	16850	16850	0
230	20231106	161400	588463030	16850	16850	16850	16850	0
231	20231106	161300	588463030	16850	16850	16850	16850	0
232	20231106	161200	588463030	16850	16850	16850	16850	0
233	20231106	161100	588463030	16850	16850	16850	16850	0
234	20231106	161000	588463030	16850	16850	16850	16850	0
235	20231106	160900	588463030	16850	16850	16850	16850	0
236	20231106	160800	588463030	16850	16850	16850	16850	0
237	20231106	160700	588463030	16850	16850	16850	16850	0
238	20231106	160600	588463030	16850	16850	16850	16850	0
239	20231106	160500	588463030	16850	16850	16850	16850	0
240	20231106	160400	588463030	16850	16850	16850	16850	0
241	20231106	160300	588463030	16850	16850	16850	16850	0
242	20231106	160200	588463030	16850	16850	16850	16850	1146
243	20231106	160100	588463030	16850	16850	16850	16850	0
244	20231106	160000	588463030	16850	16850	16850	16850	0
245	20231106	155900	588463030	16850	16850	16850	16850	0
246	20231106	155800	588463030	16850	16850	16850	16850	0
247	20231106	155700	588463030	16850	16850	16850	16850	0
248	20231106	155600	588463030	16850	16850	16850	16850	0
249	20231106	155500	588463030	16850	16850	16850	16850	0
250	20231106	155400	588463030	16850	16850	16850	16850	0
251	20231106	155300	588463030	16850	16850	16850	16850	0
252	20231106	155200	588463030	16850	16850	16850	16850	0
253	20231106	155100	588463030	16850	16850	16850	16850	0
254	20231106	155000	588463030	16850	16850	16850	16850	0
255	20231106	154900	588463030	16850	16850	16850	16850	0
256	20231106	154800	588463030	16850	16850	16850	16850	0
257	20231106	154700	588463030	16850	16850	16850	16850	0
258	20231106	154600	588463030	16850	16850	16850	16850	0
259	20231106	154500	588463030	16850	16850	16850	16850	0
260	20231106	154400	588463030	16850	16850	16850	16850	0
261	20231106	154300	588463030	16850	16850	16850	16850	0
262	20231106	154200	588463030	16850	16850	16850	16850	0
263	20231106	154100	588463030	16850	16850	16850	16850	0
264	20231106	154000	588463030	16850	16850	16850	16850	0
265	20231106	153900	588463030	16850	16850	16850	16850	0
266	20231106	153800	588463030	16850	16850	16850	16850	0
267	20231106	153700	588463030	16850	16850	16850	16850	0
268	20231106	153600	588463030	16850	16850	16850	16850	0
269	20231106	153500	588463030	16850	16850	16850	16850	0
270	20231106	153400	588463030	16850	16850	16850	16850	0
271	20231106	153300	588463030	16850	16850	16850	16850	0
272	20231106	153200	588463030	16850	16850	16850	16850	1146
273	20231106	153100	588463030	16850	16850	16850	16850	0
274	20231106	153000	588463030	16850	16850	16850	16850	1146
275	20231106	152900	569152930	16860	16860	16860	16860	0
276	20231106	152800	569152930	16860	16860	16860	16860	0
277	20231106	152700	569152930	16860	16860	16860	16860	0
278	20231106	152600	569152930	16860	16860	16860	16860	0
279	20231106	152500	569152930	16860	16860	16860	16860	0
280	20231106	152400	569152930	16860	16860	16860	16860	0
281	20231106	152300	569152930	16860	16860	16860	16860	0
282	20231106	152200	569152930	16860	16860	16860	16860	0
283	20231106	152100	569152930	16860	16860	16860	16860	0
284	20231106	152000	569152930	16860	16860	16860	16860	0
285	20231106	151900	569152930	16860	16870	16870	16860	59
286	20231106	151800	568157750	16870	16870	16870	16870	69
287	20231106	151700	566993720	16860	16860	16860	16860	1
288	20231106	151600	566976860	16860	16860	16860	16860	6
289	20231106	151500	566875700	16870	16870	16870	16870	3
290	20231106	151400	566825090	16870	16860	16870	16860	74
291	20231106	151300	565577300	16860	16860	16860	16860	115
292	20231106	151200	563638400	16860	16860	16860	16860	0
293	20231106	151100	563638400	16860	16860	16860	16860	20
294	20231106	151000	563301200	16850	16850	16850	16850	1
295	20231106	150900	563284350	16870	16870	16870	16870	2
296	20231106	150800	563250610	16850	16850	16850	16850	0
297	20231106	150700	563250610	16850	16850	16850	16850	0
298	20231106	150600	563250610	16850	16850	16850	16850	1
299	20231106	150500	563233760	16850	16850	16850	16850	0
300	20231106	150400	563233760	16850	16850	16850	16850	0
301	20231106	150300	563233760	16850	16850	16850	16850	20
302	20231106	150200	562896760	16840	16840	16840	16840	1
303	20231106	150100	562879920	16840	16840	16840	16840	10
304	20231106	150000	562711520	16850	16850	16850	16850	0
305	20231106	145900	562711520	16850	16850	16850	16850	34
306	20231106	145800	562138620	16860	16860	16860	16860	87
307	20231106	145700	560671800	16850	16850	16850	16850	29
308	20231106	145600	560183150	16860	16870	16870	16850	1170
309	20231106	145500	540460740	16870	16880	16880	16870	88
310	20231106	145400	538975880	16870	16870	16870	16870	0
311	20231106	145300	538975880	16870	16870	16870	16870	70
312	20231106	145200	537794980	16870	16870	16870	16870	0
313	20231106	145100	537794980	16870	16870	16870	16870	0
314	20231106	145000	537794980	16870	16870	16870	16870	0
315	20231106	144900	537794980	16870	16870	16870	16870	0
316	20231106	144800	537794980	16870	16870	16870	16870	192
317	20231106	144700	534555940	16880	16880	16880	16880	0
318	20231106	144600	534555940	16880	16870	16880	16870	18
319	20231106	144500	534252150	16880	16880	16880	16880	0
320	20231106	144400	534252150	16880	16860	16880	16860	12
321	20231106	144300	534049710	16870	16870	16870	16870	0
322	20231106	144200	534049710	16870	16870	16870	16870	216
323	20231106	144100	530405790	16870	16870	16870	16870	0
324	20231106	144000	530405790	16870	16870	16870	16870	0
325	20231106	143900	530405790	16870	16870	16870	16870	30
326	20231106	143800	529899690	16870	16870	16870	16870	0
327	20231106	143700	529899690	16870	16870	16870	16870	211
328	20231106	143600	526340120	16880	16880	16880	16880	0
329	20231106	143500	526340120	16880	16880	16880	16880	200
330	20231106	143400	522964120	16880	16880	16880	16880	30
331	20231106	143300	522457720	16870	16870	16870	16870	188
332	20231106	143200	519286160	16870	16870	16870	16870	0
333	20231106	143100	519286160	16870	16870	16870	16870	0
334	20231106	143000	519286160	16870	16870	16870	16870	11
335	20231106	142900	519100590	16880	16880	16880	16880	184
336	20231106	142800	515994670	16880	16870	16880	16870	310
337	20231106	142700	510762010	16870	16860	16870	16860	31
338	20231106	142600	510239340	16870	16870	16870	16870	1
339	20231106	142500	510222470	16860	16870	16870	16860	1304
340	20231106	142400	488227190	16880	16910	16910	16880	2155
341	20231106	142300	451836200	16910	16910	16910	16910	0
342	20231106	142200	451836200	16910	16910	16910	16910	0
343	20231106	142100	451836200	16910	16910	16910	16910	0
344	20231106	142000	451836200	16910	16910	16910	16910	503
345	20231106	141900	443330470	16910	16910	16910	16910	8
346	20231106	141800	443195190	16910	16910	16910	16910	1
347	20231106	141700	443178280	16890	16900	16900	16890	19
348	20231106	141600	442857270	16890	16890	16890	16890	0
349	20231106	141500	442857270	16890	16890	16890	16890	0
350	20231106	141400	442857270	16890	16890	16890	16890	0
351	20231106	141300	442857270	16890	16890	16890	16890	0
352	20231106	141200	442857270	16890	16890	16890	16890	0
353	20231106	141100	442857270	16890	16890	16890	16890	0
354	20231106	141000	442857270	16890	16890	16890	16890	1
355	20231106	140900	442840380	16900	16900	16900	16900	1
356	20231106	140800	442823480	16890	16890	16890	16890	0
357	20231106	140700	442823480	16890	16890	16890	16890	0
358	20231106	140600	442823480	16890	16890	16890	16890	0
359	20231106	140500	442823480	16890	16890	16890	16890	0
360	20231106	140400	442823480	16890	16890	16900	16890	9
361	20231106	140300	442671400	16890	16890	16890	16890	16
362	20231106	140200	442401160	16890	16910	16910	16890	23
363	20231106	140100	442012530	16910	16910	16910	16910	1
364	20231106	140000	441995620	16890	16890	16890	16890	0
365	20231106	135900	441995620	16890	16890	16890	16890	123
366	20231106	135800	439918150	16890	16900	16900	16890	250
367	20231106	135700	435695520	16910	16910	16910	16910	1
368	20231106	135600	435678610	16900	16900	16900	16900	247
369	20231106	135500	431504310	16890	16890	16890	16890	8
370	20231106	135400	431369190	16890	16890	16890	16890	0
371	20231106	135300	431369190	16890	16890	16890	16890	0
372	20231106	135200	431369190	16890	16890	16890	16890	117
373	20231106	135100	429393060	16890	16890	16890	16890	0
374	20231106	135000	429393060	16890	16890	16890	16890	0
375	20231106	134900	429393060	16890	16890	16890	16890	0
376	20231106	134800	429393060	16890	16890	16890	16890	1
377	20231106	134700	429376170	16900	16900	16900	16900	0
378	20231106	134600	429376170	16900	16900	16900	16900	0
379	20231106	134500	429376170	16900	16900	16900	16900	0
380	20231106	134400	429376170	16900	16880	16900	16880	10
381	20231106	134300	429207310	16890	16890	16890	16890	120
382	20231106	134200	427180510	16900	16900	16900	16900	0
383	20231106	134100	427180510	16900	16900	16900	16900	0
384	20231106	134000	427180510	16900	16900	16900	16900	0
385	20231106	133900	427180510	16900	16900	16900	16900	0
386	20231106	133800	427180510	16900	16900	16900	16900	0
387	20231106	133700	427180510	16900	16880	16900	16880	104
388	20231106	133600	425422990	16880	16900	16900	16880	100
389	20231106	133500	423734430	16900	16900	16900	16900	0
390	20231106	133400	423734430	16900	16900	16900	16900	0
391	20231106	133300	423734430	16900	16900	16900	16900	0
392	20231106	133200	423734430	16900	16900	16900	16900	1
393	20231106	133100	423717530	16900	16900	16900	16900	202
394	20231106	133000	420303730	16880	16880	16880	16880	0
395	20231106	132900	420303730	16880	16880	16880	16880	155
396	20231106	132800	417687330	16880	16880	16880	16880	0
397	20231106	132700	417687330	16880	16880	16880	16880	756
398	20231106	132600	404926050	16880	16880	16880	16880	0
399	20231106	132500	404926050	16880	16880	16880	16880	0
400	20231106	132400	404926050	16880	16880	16880	16880	0
401	20231106	132300	404926050	16880	16900	16900	16880	384
402	20231106	132200	398441290	16900	16900	16900	16900	258
403	20231106	132100	394081090	16900	16900	16900	16900	0
404	20231106	132000	394081090	16900	16900	16900	16900	0
405	20231106	131900	394081090	16900	16900	16900	16900	0
406	20231106	131800	394081090	16900	16900	16900	16900	0
407	20231106	131700	394081090	16900	16900	16900	16900	2
408	20231106	131600	394047290	16900	16900	16900	16900	0
409	20231106	131500	394047290	16900	16900	16900	16900	15
410	20231106	131400	393793790	16910	16910	16910	16910	0
411	20231106	131300	393793790	16910	16910	16910	16910	0
412	20231106	131200	393793790	16910	16910	16910	16910	0
413	20231106	131100	393793790	16910	16910	16910	16910	1
414	20231106	131000	393776880	16910	16910	16910	16910	1
415	20231106	130900	393759970	16910	16910	16910	16910	183
416	20231106	130800	390665440	16910	16900	16910	16900	287
417	20231106	130700	385814840	16900	16900	16900	16900	0
418	20231106	130600	385814840	16900	16900	16900	16900	0
419	20231106	130500	385814840	16900	16900	16900	16900	25
420	20231106	130400	385392340	16900	16900	16900	16900	0
421	20231106	130300	385392340	16900	16900	16900	16900	0
422	20231106	130200	385392340	16900	16900	16900	16900	0
423	20231106	130100	385392340	16900	16880	16900	16870	6
424	20231106	130000	385291070	16860	16860	16860	16860	0
425	20231106	125900	385291070	16860	16860	16860	16860	0
426	20231106	125800	385291070	16860	16900	16900	16860	151
427	20231106	125700	382744330	16900	16900	16900	16900	2
428	20231106	125600	382710530	16900	16900	16900	16900	37
429	20231106	125500	382085230	16860	16860	16860	16860	0
430	20231106	125400	382085230	16860	16860	16860	16860	0
431	20231106	125300	382085230	16860	16860	16860	16860	0
432	20231106	125200	382085230	16860	16860	16860	16860	0
433	20231106	125100	382085230	16860	16860	16860	16860	0
434	20231106	125000	382085230	16860	16860	16860	16860	0
435	20231106	124900	382085230	16860	16860	16860	16860	0
436	20231106	124800	382085230	16860	16860	16860	16860	0
437	20231106	124700	382085230	16860	16860	16860	16860	2
438	20231106	124600	382051510	16860	16860	16860	16860	0
439	20231106	124500	382051510	16860	16860	16860	16860	0
440	20231106	124400	382051510	16860	16860	16860	16860	0
441	20231106	124300	382051510	16860	16870	16870	16860	16
442	20231106	124200	381781740	16870	16870	16870	16870	0
443	20231106	124100	381781740	16870	16870	16870	16870	0
444	20231106	124000	381781740	16870	16860	16870	16860	184
445	20231106	123900	378678540	16870	16870	16870	16870	0
446	20231106	123800	378678540	16870	16870	16870	16870	170
447	20231106	123700	375810640	16870	16870	16870	16870	0
448	20231106	123600	375810640	16870	16870	16870	16870	0
449	20231106	123500	375810640	16870	16870	16870	16870	0
450	20231106	123400	375810640	16870	16870	16870	16870	0
451	20231106	123300	375810640	16870	16870	16870	16870	0
452	20231106	123200	375810640	16870	16880	16880	16870	70
453	20231106	123100	374629700	16880	16880	16880	16880	0
454	20231106	123000	374629700	16880	16880	16880	16880	59
455	20231106	122900	373633780	16880	16880	16880	16880	0
456	20231106	122800	373633780	16880	16880	16880	16880	20
457	20231106	122700	373296180	16880	16880	16880	16880	2
458	20231106	122600	373262420	16880	16880	16880	16880	1
459	20231106	122500	373245540	16880	16880	16880	16880	0
460	20231106	122400	373245540	16880	16880	16880	16880	0
461	20231106	122300	373245540	16880	16880	16880	16880	0
462	20231106	122200	373245540	16880	16880	16880	16880	0
463	20231106	122100	373245540	16880	16880	16880	16880	0
464	20231106	122000	373245540	16880	16880	16880	16880	1
465	20231106	121900	373228660	16880	16860	16880	16860	17
466	20231106	121800	372941840	16870	16870	16870	16870	19
467	20231106	121700	372621310	16870	16870	16870	16870	10
468	20231106	121600	372452610	16870	16870	16870	16870	7
469	20231106	121500	372334520	16870	16870	16870	16870	0
470	20231106	121400	372334520	16870	16870	16870	16870	0
471	20231106	121300	372334520	16870	16890	16890	16870	79
472	20231106	121200	371000920	16890	16890	16890	16890	7
473	20231106	121100	370882690	16890	16890	16890	16890	7
474	20231106	121000	370764460	16890	16890	16890	16890	26
475	20231106	120900	370325320	16880	16880	16880	16880	65
476	20231106	120800	369228120	16880	16880	16880	16880	100
477	20231106	120700	367540120	16870	16870	16870	16870	0
478	20231106	120600	367540120	16870	16870	16870	16870	0
479	20231106	120500	367540120	16870	16850	16870	16850	169
480	20231106	120400	364689620	16850	16850	16850	16850	0
481	20231106	120300	364689620	16850	16850	16850	16850	0
482	20231106	120200	364689620	16850	16850	16850	16850	70
483	20231106	120100	363510120	16850	16850	16850	16850	0
484	20231106	120000	363510120	16850	16850	16850	16850	0
485	20231106	115900	363510120	16850	16860	16860	16850	40
486	20231106	115800	362835900	16870	16870	16870	16870	1
487	20231106	115700	362819030	16850	16850	16850	16850	0
488	20231106	115600	362819030	16850	16870	16870	16850	19
489	20231106	115500	362498730	16870	16870	16870	16870	3
490	20231106	115400	362448120	16880	16880	16880	16880	7
491	20231106	115300	362329960	16880	16880	16880	16880	47
492	20231106	115200	361536600	16880	16880	16880	16880	0
493	20231106	115100	361536600	16880	16880	16880	16880	5
494	20231106	115000	361452200	16890	16890	16890	16890	0
495	20231106	114900	361452200	16890	16880	16890	16880	21
496	20231106	114800	361097560	16860	16860	16860	16860	0
497	20231106	114700	361097560	16860	16860	16860	16860	48
498	20231106	114600	360288280	16860	16860	16860	16860	0
499	20231106	114500	360288280	16860	16860	16860	16860	1
500	20231106	114400	360271420	16860	16860	16860	16860	8
501	20231106	114300	360136540	16850	16850	16850	16850	242
502	20231106	114200	356058840	16850	16850	16850	16850	0
503	20231106	114100	356058840	16850	16850	16850	16850	100
504	20231106	114000	354373840	16850	16880	16880	16850	75
505	20231106	113900	353110060	16890	16890	16890	16890	10
506	20231106	113800	352941160	16910	16910	16910	16910	0
507	20231106	113700	352941160	16910	16910	16910	16910	0
508	20231106	113600	352941160	16910	16910	16910	16910	2
509	20231106	113500	352907340	16860	16860	16860	16860	0
510	20231106	113400	352907340	16860	16880	16880	16860	629
511	20231106	113300	342299110	16940	16940	16940	16940	0
512	20231106	113200	342299110	16940	16940	16940	16940	0
513	20231106	113100	342299110	16940	16940	16940	16940	0
514	20231106	113000	342299110	16940	16940	16940	16940	0
515	20231106	112900	342299110	16940	16940	16940	16940	100
516	20231106	112800	340605110	16940	16930	16940	16930	64
517	20231106	112700	339521080	16930	16930	16930	16930	0
518	20231106	112600	339521080	16930	16930	16930	16930	6
519	20231106	112500	339419500	16930	16930	16930	16930	0
520	20231106	112400	339419500	16930	16930	16930	16930	150
521	20231106	112300	336880000	16870	16870	16870	16870	1
522	20231106	112200	336863130	16930	16930	16930	16930	0
523	20231106	112100	336863130	16930	16930	16930	16930	0
524	20231106	112000	336863130	16930	16930	16930	16930	0
525	20231106	111900	336863130	16930	16930	16930	16930	0
526	20231106	111800	336863130	16930	16930	16930	16930	0
527	20231106	111700	336863130	16930	16870	16930	16870	377
528	20231106	111600	330503080	16910	16910	16910	16910	0
529	20231106	111500	330503080	16910	16900	16910	16900	1741
530	20231106	111400	301063340	16860	16860	16860	16860	0
531	20231106	111300	301063340	16860	16860	16860	16860	153
532	20231106	111200	298483760	16850	16850	16850	16850	0
533	20231106	111100	298483760	16850	16850	16850	16850	59
534	20231106	111000	297489610	16810	16810	16810	16810	0
535	20231106	110900	297489610	16810	16810	16810	16810	0
536	20231106	110800	297489610	16810	16810	16810	16810	0
537	20231106	110700	297489610	16810	16810	16810	16810	0
538	20231106	110600	297489610	16810	16820	16820	16810	130
539	20231106	110500	295304230	16820	16820	16820	16820	1
540	20231106	110400	295287410	16810	16860	16860	16810	1000
541	20231106	110300	278464130	16870	16870	16870	16870	49
542	20231106	110200	277637500	16870	16870	16870	16870	0
543	20231106	110100	277637500	16870	16870	16870	16870	151
544	20231106	110000	275090130	16900	16900	16900	16890	934
545	20231106	105900	259308000	16910	16930	16930	16910	15
546	20231106	105800	259054230	16940	16940	16940	16940	0
547	20231106	105700	259054230	16940	16840	16940	16840	1998
548	20231106	105600	225338460	16840	16840	16840	16840	5
549	20231106	105500	225254260	16820	16840	16840	16820	2
550	20231106	105400	225220600	16850	16850	16850	16850	0
551	20231106	105300	225220600	16850	16850	16850	16850	0
552	20231106	105200	225220600	16850	16850	16850	16850	1
553	20231106	105100	225203750	16840	16840	16840	16840	0
554	20231106	105000	225203750	16840	16840	16840	16840	20
555	20231106	104900	224866950	16820	16840	16840	16820	300
556	20231106	104800	219818240	16840	16840	16840	16840	58
557	20231106	104700	218841520	16850	16840	16850	16840	503
558	20231106	104600	210370970	16850	16860	16860	16850	346
559	20231106	104500	204539470	16870	16870	16870	16870	341
560	20231106	104400	198786800	16880	16880	16880	16880	39
561	20231106	104300	198128480	16890	16890	16890	16890	2
562	20231106	104200	198094700	16890	16890	16890	16890	0
563	20231106	104100	198094700	16890	16890	16890	16890	0
564	20231106	104000	198094700	16890	16890	16890	16890	0
565	20231106	103900	198094700	16890	16890	16890	16890	23
566	20231106	103800	197706230	16880	16880	16880	16880	0
567	20231106	103700	197706230	16880	16890	16890	16880	67
568	20231106	103600	196574770	16880	16880	16880	16880	0
569	20231106	103500	196574770	16880	16880	16880	16880	0
570	20231106	103400	196574770	16880	16880	16880	16880	0
571	20231106	103300	196574770	16880	16880	16880	16880	0
572	20231106	103200	196574770	16880	16880	16880	16880	0
573	20231106	103100	196574770	16880	16880	16880	16880	150
574	20231106	103000	194042770	16900	16900	16900	16900	0
575	20231106	102900	194042770	16900	16890	16900	16890	148
576	20231106	102800	191543040	16870	16870	16870	16870	0
577	20231106	102700	191543040	16870	16880	16880	16870	389
578	20231106	102600	184980570	16890	16880	16890	16880	468
579	20231106	102500	177078750	16860	16860	16860	16860	0
580	20231106	102400	177078750	16860	16860	16860	16860	0
581	20231106	102300	177078750	16860	16850	16860	16850	140
582	20231106	102200	174719160	16860	16860	16860	16860	1
583	20231106	102100	174702300	16850	16850	16850	16850	51
584	20231106	102000	173842950	16850	16850	16850	16850	129
585	20231106	101900	171669300	16840	16850	16850	16840	146
586	20231106	101800	169210200	16840	16850	16850	16840	235
587	20231106	101700	165252750	16850	16850	16850	16850	1
588	20231106	101600	165235900	16850	16850	16850	16850	5
589	20231106	101500	165151650	16850	16850	16850	16850	2
590	20231106	101400	165117950	16850	16850	16850	16850	0
591	20231106	101300	165117950	16850	16850	16850	16850	0
592	20231106	101200	165117950	16850	16840	16850	16840	13
593	20231106	101100	164898910	16840	16830	16840	16830	101
594	20231106	101000	163198980	16840	16870	16870	16840	1252
595	20231106	100900	142096790	16860	16870	16870	16860	51
596	20231106	100800	141236720	16870	16870	16870	16870	1
597	20231106	100700	141219850	16870	16870	16870	16870	30
598	20231106	100600	140713750	16880	16880	16880	16880	1
599	20231106	100500	140696870	16880	16870	16880	16870	500
600	20231106	100400	132257470	16860	16860	16860	16860	0
601	20231106	100300	132257470	16860	16870	16870	16860	125
602	20231106	100200	130149180	16870	16870	16870	16870	0
603	20231106	100100	130149180	16870	16880	16880	16870	245
604	20231106	100000	126015420	16880	16900	16900	16880	641
605	20231106	095900	115193920	16900	16900	16900	16900	132
606	20231106	095800	112963120	16900	16900	16900	16900	0
607	20231106	095700	112963120	16900	16900	16900	16900	170
608	20231106	095600	110090120	16900	16890	16900	16890	106
609	20231106	095500	108299480	16890	16890	16890	16890	1
610	20231106	095400	108282590	16900	16890	16900	16880	131
611	20231106	095300	106070020	16890	16890	16890	16890	50
612	20231106	095200	105225520	16890	16890	16890	16890	73
613	20231106	095100	103992550	16890	16890	16890	16890	6
614	20231106	095000	103891210	16880	16890	16890	16880	314
615	20231106	094900	98589370	16900	16900	16900	16900	18
616	20231106	094800	98285170	16900	16900	16900	16900	12
617	20231106	094700	98082370	16900	16900	16900	16900	40
618	20231106	094600	97406370	16910	16920	16920	16910	61
619	20231106	094500	96374760	16920	16920	16920	16920	0
620	20231106	094400	96374760	16920	16930	16930	16920	9
621	20231106	094300	96222420	16920	16920	16920	16920	38
622	20231106	094200	95579460	16930	16920	16930	16920	103
623	20231106	094100	93836280	16930	16930	16930	16930	1
624	20231106	094000	93819350	16920	16920	16920	16920	24
625	20231106	093900	93413270	16920	16920	16920	16920	1
626	20231106	093800	93396350	16910	16910	16910	16900	170
627	20231106	093700	90522800	16910	16900	16910	16900	93
628	20231106	093600	88950420	16910	16910	16910	16910	9
629	20231106	093500	88798230	16890	16900	16900	16890	135
630	20231106	093400	86518070	16900	16900	16900	16900	1
631	20231106	093300	86501170	16910	16910	16910	16900	120
632	20231106	093200	84472220	16910	16910	16910	16910	2
633	20231106	093100	84438400	16900	16880	16900	16880	202
634	20231106	093000	81028140	16880	16900	16900	16880	154
635	20231106	092900	78428570	16910	16900	16910	16900	14
636	20231106	092800	78191950	16870	16870	16870	16870	0
637	20231106	092700	78191950	16870	16920	16920	16870	134
638	20231106	092600	75929810	16930	16930	16930	16930	1
639	20231106	092500	75912880	16930	16930	16930	16930	1
640	20231106	092400	75895950	16920	16920	16920	16920	25
641	20231106	092300	75472950	16920	16930	16930	16920	405
642	20231106	092200	68620340	16920	16920	16920	16920	178
643	20231106	092100	65608580	16920	16880	16920	16880	104
644	20231106	092000	63852990	16880	16900	16900	16880	128
645	20231106	091900	61691880	16900	16900	16910	16890	551
646	20231106	091800	52380960	16900	16900	16900	16900	7
647	20231106	091700	52262660	16910	16910	16910	16910	2
648	20231106	091600	52228840	16890	16870	16890	16870	171
649	20231106	091500	49340980	16870	16850	16870	16850	125
650	20231106	091400	47232560	16860	16860	16860	16860	1
651	20231106	091300	47215700	16860	16860	16880	16840	349
652	20231106	091200	41332830	16850	16850	16850	16840	302
653	20231106	091100	36245820	16860	16860	16860	16860	10
654	20231106	091000	36077220	16870	16880	16880	16870	2
655	20231106	090900	36043470	16830	16830	16900	16830	227
656	20231106	090800	32222990	16860	16860	16860	16860	104
657	20231106	090700	30469550	16860	16870	16870	16860	2
658	20231106	090600	30435820	16900	16900	16900	16900	0
659	20231106	090500	30435820	16900	16900	16900	16900	0
660	20231106	090400	30435820	16900	16900	16900	16900	2
661	20231106	090300	30402020	16820	16900	16900	16820	12
662	20231106	090200	30199680	16810	16900	16900	16810	198
663	20231106	090100	26855910	16900	16900	16900	16900	6
664	20231106	090000	26754510	16780	16990	17010	16780	1579