KissMeData/293480/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205700	329980660	13730	13730	13730	13730	69
3	20231113	205600	329980660	13730	13730	13730	13730	0
4	20231113	205500	329980660	13730	13730	13730	13730	0
5	20231113	205400	329980660	13730	13730	13730	13730	0
6	20231113	205300	329980660	13730	13730	13730	13730	0
7	20231113	205200	329980660	13730	13730	13730	13730	0
8	20231113	205100	329980660	13730	13730	13730	13730	0
9	20231113	205000	329980660	13730	13730	13730	13730	0
10	20231113	204900	329980660	13730	13730	13730	13730	0
11	20231113	204800	329980660	13730	13730	13730	13730	0
12	20231113	204700	329980660	13730	13730	13730	13730	0
13	20231113	204600	329980660	13730	13730	13730	13730	0
14	20231113	204500	329980660	13730	13730	13730	13730	0
15	20231113	204400	329980660	13730	13730	13730	13730	0
16	20231113	204300	329980660	13730	13730	13730	13730	0
17	20231113	204200	329980660	13730	13730	13730	13730	0
18	20231113	204100	329980660	13730	13730	13730	13730	0
19	20231113	204000	329980660	13730	13730	13730	13730	0
20	20231113	203900	329980660	13730	13730	13730	13730	0
21	20231113	203800	329980660	13730	13730	13730	13730	0
22	20231113	203700	329980660	13730	13730	13730	13730	0
23	20231113	203600	329980660	13730	13730	13730	13730	0
24	20231113	203500	329980660	13730	13730	13730	13730	0
25	20231113	203400	329980660	13730	13730	13730	13730	0
26	20231113	203300	329980660	13730	13730	13730	13730	0
27	20231113	203200	329980660	13730	13730	13730	13730	0
28	20231113	203100	329980660	13730	13730	13730	13730	0
29	20231113	203000	329980660	13730	13730	13730	13730	0
30	20231113	202900	329980660	13730	13730	13730	13730	0
31	20231113	202800	329980660	13730	13730	13730	13730	0
32	20231113	202700	329980660	13730	13730	13730	13730	69
33	20231113	202600	329980660	13730	13730	13730	13730	0
34	20231113	202500	329980660	13730	13730	13730	13730	0
35	20231113	202400	329980660	13730	13730	13730	13730	0
36	20231113	202300	329980660	13730	13730	13730	13730	0
37	20231113	202200	329980660	13730	13730	13730	13730	0
38	20231113	202100	329980660	13730	13730	13730	13730	0
39	20231113	202000	329980660	13730	13730	13730	13730	0
40	20231113	201900	329980660	13730	13730	13730	13730	0
41	20231113	201800	329980660	13730	13730	13730	13730	0
42	20231113	201700	329980660	13730	13730	13730	13730	0
43	20231113	201600	329980660	13730	13730	13730	13730	0
44	20231113	201500	329980660	13730	13730	13730	13730	0
45	20231113	201400	329980660	13730	13730	13730	13730	0
46	20231113	201300	329980660	13730	13730	13730	13730	0
47	20231113	201200	329980660	13730	13730	13730	13730	0
48	20231113	201100	329980660	13730	13730	13730	13730	0
49	20231113	201000	329980660	13730	13730	13730	13730	0
50	20231113	200900	329980660	13730	13730	13730	13730	0
51	20231113	200800	329980660	13730	13730	13730	13730	0
52	20231113	200700	329980660	13730	13730	13730	13730	0
53	20231113	200600	329980660	13730	13730	13730	13730	0
54	20231113	200500	329980660	13730	13730	13730	13730	0
55	20231113	200400	329980660	13730	13730	13730	13730	0
56	20231113	200300	329980660	13730	13730	13730	13730	0
57	20231113	200200	329980660	13730	13730	13730	13730	0
58	20231113	200100	329980660	13730	13730	13730	13730	0
59	20231113	200000	329980660	13730	13730	13730	13730	0
60	20231113	195900	329980660	13730	13730	13730	13730	0
61	20231113	195800	329980660	13730	13730	13730	13730	0
62	20231113	195700	329980660	13730	13730	13730	13730	69
63	20231113	195600	329980660	13730	13730	13730	13730	0
64	20231113	195500	329980660	13730	13730	13730	13730	0
65	20231113	195400	329980660	13730	13730	13730	13730	0
66	20231113	195300	329980660	13730	13730	13730	13730	0
67	20231113	195200	329980660	13730	13730	13730	13730	0
68	20231113	195100	329980660	13730	13730	13730	13730	0
69	20231113	195000	329980660	13730	13730	13730	13730	0
70	20231113	194900	329980660	13730	13730	13730	13730	0
71	20231113	194800	329980660	13730	13730	13730	13730	0
72	20231113	194700	329980660	13730	13730	13730	13730	0
73	20231113	194600	329980660	13730	13730	13730	13730	0
74	20231113	194500	329980660	13730	13730	13730	13730	0
75	20231113	194400	329980660	13730	13730	13730	13730	0
76	20231113	194300	329980660	13730	13730	13730	13730	0
77	20231113	194200	329980660	13730	13730	13730	13730	0
78	20231113	194100	329980660	13730	13730	13730	13730	0
79	20231113	194000	329980660	13730	13730	13730	13730	0
80	20231113	193900	329980660	13730	13730	13730	13730	0
81	20231113	193800	329980660	13730	13730	13730	13730	0
82	20231113	193700	329980660	13730	13730	13730	13730	0
83	20231113	193600	329980660	13730	13730	13730	13730	0
84	20231113	193500	329980660	13730	13730	13730	13730	0
85	20231113	193400	329980660	13730	13730	13730	13730	0
86	20231113	193300	329980660	13730	13730	13730	13730	0
87	20231113	193200	329980660	13730	13730	13730	13730	0
88	20231113	193100	329980660	13730	13730	13730	13730	0
89	20231113	193000	329980660	13730	13730	13730	13730	0
90	20231113	192900	329980660	13730	13730	13730	13730	0
91	20231113	192800	329980660	13730	13730	13730	13730	0
92	20231113	192700	329980660	13730	13730	13730	13730	69
93	20231113	192600	329980660	13730	13730	13730	13730	0
94	20231113	192500	329980660	13730	13730	13730	13730	0
95	20231113	192400	329980660	13730	13730	13730	13730	0
96	20231113	192300	329980660	13730	13730	13730	13730	0
97	20231113	192200	329980660	13730	13730	13730	13730	0
98	20231113	192100	329980660	13730	13730	13730	13730	0
99	20231113	192000	329980660	13730	13730	13730	13730	0
100	20231113	191900	329980660	13730	13730	13730	13730	0
101	20231113	191800	329980660	13730	13730	13730	13730	0
102	20231113	191700	329980660	13730	13730	13730	13730	0
103	20231113	191600	329980660	13730	13730	13730	13730	0
104	20231113	191500	329980660	13730	13730	13730	13730	0
105	20231113	191400	329980660	13730	13730	13730	13730	0
106	20231113	191300	329980660	13730	13730	13730	13730	0
107	20231113	191200	329980660	13730	13730	13730	13730	0
108	20231113	191100	329980660	13730	13730	13730	13730	0
109	20231113	191000	329980660	13730	13730	13730	13730	0
110	20231113	190900	329980660	13730	13730	13730	13730	0
111	20231113	190800	329980660	13730	13730	13730	13730	0
112	20231113	190700	329980660	13730	13730	13730	13730	0
113	20231113	190600	329980660	13730	13730	13730	13730	0
114	20231113	190500	329980660	13730	13730	13730	13730	0
115	20231113	190400	329980660	13730	13730	13730	13730	0
116	20231113	190300	329980660	13730	13730	13730	13730	0
117	20231113	190200	329980660	13730	13730	13730	13730	0
118	20231113	190100	329980660	13730	13730	13730	13730	0
119	20231113	190000	329980660	13730	13730	13730	13730	0
120	20231113	185900	329980660	13730	13730	13730	13730	0
121	20231113	185800	329980660	13730	13730	13730	13730	0
122	20231113	185700	329980660	13730	13730	13730	13730	69
123	20231113	185600	329980660	13730	13730	13730	13730	0
124	20231113	185500	329980660	13730	13730	13730	13730	0
125	20231113	185400	329980660	13730	13730	13730	13730	0
126	20231113	185300	329980660	13730	13730	13730	13730	0
127	20231113	185200	329980660	13730	13730	13730	13730	0
128	20231113	185100	329980660	13730	13730	13730	13730	0
129	20231113	185000	329980660	13730	13730	13730	13730	0
130	20231113	184900	329980660	13730	13730	13730	13730	0
131	20231113	184800	329980660	13730	13730	13730	13730	0
132	20231113	184700	329980660	13730	13730	13730	13730	0
133	20231113	184600	329980660	13730	13730	13730	13730	0
134	20231113	184500	329980660	13730	13730	13730	13730	0
135	20231113	184400	329980660	13730	13730	13730	13730	0
136	20231113	184300	329980660	13730	13730	13730	13730	0
137	20231113	184200	329980660	13730	13730	13730	13730	0
138	20231113	184100	329980660	13730	13730	13730	13730	0
139	20231113	184000	329980660	13730	13730	13730	13730	0
140	20231113	183900	329980660	13730	13730	13730	13730	0
141	20231113	183800	329980660	13730	13730	13730	13730	0
142	20231113	183700	329980660	13730	13730	13730	13730	0
143	20231113	183600	329980660	13730	13730	13730	13730	0
144	20231113	183500	329980660	13730	13730	13730	13730	0
145	20231113	183400	329980660	13730	13730	13730	13730	0
146	20231113	183300	329980660	13730	13730	13730	13730	0
147	20231113	183200	329980660	13730	13730	13730	13730	0
148	20231113	183100	329980660	13730	13730	13730	13730	0
149	20231113	183000	329980660	13730	13730	13730	13730	0
150	20231113	182900	329980660	13730	13730	13730	13730	0
151	20231113	182800	329980660	13730	13730	13730	13730	0
152	20231113	182700	329980660	13730	13730	13730	13730	69
153	20231113	182600	329980660	13730	13730	13730	13730	0
154	20231113	182500	329980660	13730	13730	13730	13730	0
155	20231113	182400	329980660	13730	13730	13730	13730	0
156	20231113	182300	329980660	13730	13730	13730	13730	0
157	20231113	182200	329980660	13730	13730	13730	13730	0
158	20231113	182100	329980660	13730	13730	13730	13730	0
159	20231113	182000	329980660	13730	13730	13730	13730	0
160	20231113	181900	329980660	13730	13730	13730	13730	0
161	20231113	181800	329980660	13730	13730	13730	13730	0
162	20231113	181700	329980660	13730	13730	13730	13730	0
163	20231113	181600	329980660	13730	13730	13730	13730	0
164	20231113	181500	329980660	13730	13730	13730	13730	0
165	20231113	181400	329980660	13730	13730	13730	13730	0
166	20231113	181300	329980660	13730	13730	13730	13730	0
167	20231113	181200	329980660	13730	13730	13730	13730	0
168	20231113	181100	329980660	13730	13730	13730	13730	0
169	20231113	181000	329980660	13730	13730	13730	13730	0
170	20231113	180900	329980660	13730	13730	13730	13730	0
171	20231113	180800	329980660	13730	13730	13730	13730	0
172	20231113	180700	329980660	13730	13730	13730	13730	0
173	20231113	180600	329980660	13730	13730	13730	13730	0
174	20231113	180500	329980660	13730	13730	13730	13730	0
175	20231113	180400	329980660	13730	13730	13730	13730	0
176	20231113	180300	329980660	13730	13730	13730	13730	0
177	20231113	180200	329980660	13730	13730	13730	13730	0
178	20231113	180100	329980660	13730	13730	13730	13730	0
179	20231113	180000	329980660	13730	13730	13730	13730	0
180	20231113	175900	329980660	13730	13730	13730	13730	0
181	20231113	175800	329980660	13730	13730	13730	13730	0
182	20231113	175700	329980660	13730	13730	13730	13730	69
183	20231113	175600	329980660	13730	13730	13730	13730	0
184	20231113	175500	329980660	13730	13730	13730	13730	0
185	20231113	175400	329980660	13730	13730	13730	13730	0
186	20231113	175300	329980660	13730	13730	13730	13730	0
187	20231113	175200	329980660	13730	13730	13730	13730	0
188	20231113	175100	329980660	13730	13730	13730	13730	0
189	20231113	175000	329980660	13730	13730	13730	13730	0
190	20231113	174900	329980660	13730	13730	13730	13730	0
191	20231113	174800	329980660	13730	13730	13730	13730	0
192	20231113	174700	329980660	13730	13730	13730	13730	0
193	20231113	174600	329980660	13730	13730	13730	13730	0
194	20231113	174500	329980660	13730	13730	13730	13730	0
195	20231113	174400	329980660	13730	13730	13730	13730	0
196	20231113	174300	329980660	13730	13730	13730	13730	0
197	20231113	174200	329980660	13730	13730	13730	13730	0
198	20231113	174100	329980660	13730	13730	13730	13730	0
199	20231113	174000	329980660	13730	13730	13730	13730	0
200	20231113	173900	329980660	13730	13730	13730	13730	0
201	20231113	173800	329980660	13730	13730	13730	13730	0
202	20231113	173700	329980660	13730	13730	13730	13730	0
203	20231113	173600	329980660	13730	13730	13730	13730	0
204	20231113	173500	329980660	13730	13730	13730	13730	0
205	20231113	173400	329980660	13730	13730	13730	13730	0
206	20231113	173300	329980660	13730	13730	13730	13730	0
207	20231113	173200	329980660	13730	13730	13730	13730	0
208	20231113	173100	329980660	13730	13730	13730	13730	0
209	20231113	173000	329980660	13730	13730	13730	13730	0
210	20231113	172900	329980660	13730	13730	13730	13730	0
211	20231113	172800	329980660	13730	13730	13730	13730	0
212	20231113	172700	329980660	13730	13730	13730	13730	69
213	20231113	172600	329980660	13730	13730	13730	13730	0
214	20231113	172500	329980660	13730	13730	13730	13730	0
215	20231113	172400	329980660	13730	13730	13730	13730	0
216	20231113	172300	329980660	13730	13730	13730	13730	0
217	20231113	172200	329980660	13730	13730	13730	13730	0
218	20231113	172100	329980660	13730	13730	13730	13730	0
219	20231113	172000	329980660	13730	13730	13730	13730	0
220	20231113	171900	329980660	13730	13730	13730	13730	0
221	20231113	171800	329980660	13730	13730	13730	13730	0
222	20231113	171700	329980660	13730	13730	13730	13730	0
223	20231113	171600	329980660	13730	13730	13730	13730	0
224	20231113	171500	329980660	13730	13730	13730	13730	0
225	20231113	171400	329980660	13730	13730	13730	13730	0
226	20231113	171300	329980660	13730	13730	13730	13730	0
227	20231113	171200	329980660	13730	13730	13730	13730	0
228	20231113	171100	329980660	13730	13730	13730	13730	0
229	20231113	171000	329980660	13730	13730	13730	13730	0
230	20231113	170900	329980660	13730	13730	13730	13730	0
231	20231113	170800	329980660	13730	13730	13730	13730	0
232	20231113	170700	329980660	13730	13730	13730	13730	0
233	20231113	170600	329980660	13730	13730	13730	13730	0
234	20231113	170500	329980660	13730	13730	13730	13730	0
235	20231113	170400	329980660	13730	13730	13730	13730	0
236	20231113	170300	329980660	13730	13730	13730	13730	0
237	20231113	170200	329980660	13730	13730	13730	13730	0
238	20231113	170100	329980660	13730	13730	13730	13730	0
239	20231113	170000	329980660	13730	13730	13730	13730	0
240	20231113	165900	329980660	13730	13730	13730	13730	0
241	20231113	165800	329980660	13730	13730	13730	13730	0
242	20231113	165700	329980660	13730	13730	13730	13730	69
243	20231113	165600	329980660	13730	13730	13730	13730	0
244	20231113	165500	329980660	13730	13730	13730	13730	0
245	20231113	165400	329980660	13730	13730	13730	13730	0
246	20231113	165300	329980660	13730	13730	13730	13730	0
247	20231113	165200	329980660	13730	13730	13730	13730	0
248	20231113	165100	329980660	13730	13730	13730	13730	0
249	20231113	165000	329980660	13730	13730	13730	13730	0
250	20231113	164900	329980660	13730	13730	13730	13730	0
251	20231113	164800	329980660	13730	13730	13730	13730	0
252	20231113	164700	329980660	13730	13730	13730	13730	0
253	20231113	164600	329980660	13730	13730	13730	13730	0
254	20231113	164500	329980660	13730	13730	13730	13730	0
255	20231113	164400	329980660	13730	13730	13730	13730	0
256	20231113	164300	329980660	13730	13730	13730	13730	0
257	20231113	164200	329980660	13730	13730	13730	13730	0
258	20231113	164100	329980660	13730	13730	13730	13730	0
259	20231113	164000	329980660	13730	13730	13730	13730	0
260	20231113	163900	329980660	13730	13730	13730	13730	0
261	20231113	163800	329980660	13730	13730	13730	13730	0
262	20231113	163700	329980660	13730	13730	13730	13730	0
263	20231113	163600	329980660	13730	13730	13730	13730	0
264	20231113	163500	329980660	13730	13730	13730	13730	0
265	20231113	163400	329980660	13730	13730	13730	13730	0
266	20231113	163300	329980660	13730	13730	13730	13730	0
267	20231113	163200	329980660	13730	13730	13730	13730	0
268	20231113	163100	329980660	13730	13730	13730	13730	0
269	20231113	163000	329980660	13730	13730	13730	13730	0
270	20231113	162900	329980660	13730	13730	13730	13730	0
271	20231113	162800	329980660	13730	13730	13730	13730	0
272	20231113	162700	329980660	13730	13730	13730	13730	69
273	20231113	162600	329980660	13730	13730	13730	13730	0
274	20231113	162500	329980660	13730	13730	13730	13730	0
275	20231113	162400	329980660	13730	13730	13730	13730	0
276	20231113	162300	329980660	13730	13730	13730	13730	0
277	20231113	162200	329980660	13730	13730	13730	13730	0
278	20231113	162100	329980660	13730	13730	13730	13730	0
279	20231113	162000	329980660	13730	13730	13730	13730	0
280	20231113	161900	329980660	13730	13730	13730	13730	0
281	20231113	161800	329980660	13730	13730	13730	13730	0
282	20231113	161700	329980660	13730	13730	13730	13730	0
283	20231113	161600	329980660	13730	13730	13730	13730	0
284	20231113	161500	329980660	13730	13730	13730	13730	0
285	20231113	161400	329980660	13730	13730	13730	13730	0
286	20231113	161300	329980660	13730	13730	13730	13730	0
287	20231113	161200	329980660	13730	13730	13730	13730	0
288	20231113	161100	329980660	13730	13730	13730	13730	0
289	20231113	161000	329980660	13730	13730	13730	13730	0
290	20231113	160900	329980660	13730	13730	13730	13730	0
291	20231113	160800	329980660	13730	13730	13730	13730	0
292	20231113	160700	329980660	13730	13730	13730	13730	0
293	20231113	160600	329980660	13730	13730	13730	13730	0
294	20231113	160500	329980660	13730	13730	13730	13730	0
295	20231113	160400	329980660	13730	13730	13730	13730	0
296	20231113	160300	329980660	13730	13730	13730	13730	0
297	20231113	160200	329980660	13730	13730	13730	13730	0
298	20231113	160100	329980660	13730	13730	13730	13730	0
299	20231113	160000	329980660	13730	13730	13730	13730	0
300	20231113	155900	329980660	13730	13730	13730	13730	0
301	20231113	155800	329980660	13730	13730	13730	13730	0
302	20231113	155700	329980660	13730	13730	13730	13730	69
303	20231113	155600	329980660	13730	13730	13730	13730	0
304	20231113	155500	329980660	13730	13730	13730	13730	0
305	20231113	155400	329980660	13730	13730	13730	13730	0
306	20231113	155300	329980660	13730	13730	13730	13730	0
307	20231113	155200	329980660	13730	13730	13730	13730	0
308	20231113	155100	329980660	13730	13730	13730	13730	0
309	20231113	155000	329980660	13730	13730	13730	13730	0
310	20231113	154900	329980660	13730	13730	13730	13730	0
311	20231113	154800	329980660	13730	13730	13730	13730	0
312	20231113	154700	329980660	13730	13730	13730	13730	0
313	20231113	154600	329980660	13730	13730	13730	13730	0
314	20231113	154500	329980660	13730	13730	13730	13730	0
315	20231113	154400	329980660	13730	13730	13730	13730	0
316	20231113	154300	329980660	13730	13730	13730	13730	0
317	20231113	154200	329980660	13730	13730	13730	13730	0
318	20231113	154100	329980660	13730	13730	13730	13730	0
319	20231113	154000	329980660	13730	13730	13730	13730	0
320	20231113	153900	329980660	13730	13730	13730	13730	0
321	20231113	153800	329980660	13730	13730	13730	13730	0
322	20231113	153700	329980660	13730	13730	13730	13730	0
323	20231113	153600	329980660	13730	13730	13730	13730	0
324	20231113	153500	329980660	13730	13730	13730	13730	0
325	20231113	153400	329980660	13730	13730	13730	13730	0
326	20231113	153300	329980660	13730	13730	13730	13730	0
327	20231113	153200	329980660	13730	13730	13730	13730	0
328	20231113	153100	329980660	13730	13730	13730	13730	0
329	20231113	153000	329980660	13730	13730	13730	13730	69
330	20231113	152900	329033290	13640	13640	13640	13640	0
331	20231113	152800	329033290	13640	13640	13640	13640	0
332	20231113	152700	329033290	13640	13640	13640	13640	0
333	20231113	152600	329033290	13640	13640	13640	13640	0
334	20231113	152500	329033290	13640	13640	13640	13640	0
335	20231113	152400	329033290	13640	13640	13640	13640	0
336	20231113	152300	329033290	13640	13640	13640	13640	0
337	20231113	152200	329033290	13640	13640	13640	13640	0
338	20231113	152100	329033290	13640	13640	13640	13640	0
339	20231113	152000	329033290	13640	13640	13640	13640	0
340	20231113	151900	329033290	13640	13650	13650	13640	10
341	20231113	151800	328896880	13650	13650	13650	13650	328
342	20231113	151700	324419680	13650	13660	13660	13650	144
343	20231113	151600	322453370	13660	13660	13660	13660	14
344	20231113	151500	322262130	13660	13660	13660	13660	5
345	20231113	151400	322193830	13680	13680	13680	13680	6
346	20231113	151300	322111750	13680	13680	13680	13680	7
347	20231113	151200	322015990	13680	13650	13680	13650	148
348	20231113	151100	319991560	13650	13660	13660	13650	47
349	20231113	151000	319349860	13650	13650	13650	13650	7
350	20231113	150900	319254310	13650	13650	13650	13650	7
351	20231113	150800	319158760	13650	13650	13670	13650	20
352	20231113	150700	318885640	13670	13680	13680	13670	129
353	20231113	150600	317121010	13680	13690	13690	13680	63
354	20231113	150500	316258560	13680	13680	13690	13680	23
355	20231113	150400	315943900	13680	13680	13680	13680	16
356	20231113	150300	315725020	13680	13680	13680	13680	22
357	20231113	150200	315424060	13680	13680	13680	13680	5
358	20231113	150100	315355660	13680	13700	13700	13680	23
359	20231113	150000	315040840	13700	13680	13710	13680	10
360	20231113	145900	314903990	13700	13700	13700	13680	25
361	20231113	145800	314561590	13680	13680	13680	13680	14
362	20231113	145700	314370070	13700	13670	13700	13670	1355
363	20231113	145600	295833680	13700	13670	13700	13670	67
364	20231113	145500	294916550	13670	13670	13670	13670	14
365	20231113	145400	294725170	13680	13670	13680	13670	25
366	20231113	145300	294383310	13670	13690	13690	13670	6
367	20231113	145200	294301270	13670	13660	13670	13660	27
368	20231113	145100	293932270	13650	13650	13650	13650	15
369	20231113	145000	293727520	13650	13650	13650	13650	5
370	20231113	144900	293659270	13650	13650	13650	13650	5
371	20231113	144800	293591020	13650	13660	13660	13650	119
372	20231113	144700	291966300	13660	13660	13660	13660	17
373	20231113	144600	291734080	13660	13660	13660	13660	11
374	20231113	144500	291583820	13660	13660	13660	13660	6
375	20231113	144400	291501860	13660	13660	13660	13660	24
376	20231113	144300	291174020	13660	13660	13660	13660	14
377	20231113	144200	290982780	13660	13660	13660	13660	4
378	20231113	144100	290928140	13660	13740	13740	13660	14
379	20231113	144000	290736420	13690	13690	13690	13690	5
380	20231113	143900	290667970	13670	13770	13770	13670	7
381	20231113	143800	290572080	13670	13680	13680	13670	19
382	20231113	143700	290312210	13680	13660	13680	13650	72
383	20231113	143600	289328100	13670	13660	13670	13650	10
384	20231113	143500	289191560	13660	13660	13660	13650	12
385	20231113	143400	289027710	13660	13650	13660	13650	19
386	20231113	143300	288768340	13650	13650	13650	13650	3
387	20231113	143200	288727390	13660	13660	13660	13660	39
388	20231113	143100	288194650	13660	13660	13660	13660	13
389	20231113	143000	288017070	13660	13660	13660	13660	19
390	20231113	142900	287757530	13660	13650	13660	13650	18
391	20231113	142800	287511760	13650	13660	13660	13650	39
392	20231113	142700	286979330	13650	13650	13660	13650	25
393	20231113	142600	286638010	13660	13660	13670	13660	27
394	20231113	142500	286269180	13660	13660	13660	13660	8
395	20231113	142400	286159900	13660	13660	13660	13660	37
396	20231113	142300	285654480	13660	13660	13660	13660	8
397	20231113	142200	285545200	13680	13680	13680	13660	25
398	20231113	142100	285203480	13660	13660	13670	13650	26
399	20231113	142000	284848470	13650	13640	13650	13640	27
400	20231113	141900	284480100	13640	13650	13650	13640	7
401	20231113	141800	284384560	13660	13640	13660	13640	18
402	20231113	141700	284139010	13640	13650	13660	13640	78
403	20231113	141600	283074670	13660	13660	13660	13660	24
404	20231113	141500	282746830	13660	13660	13680	13660	13
405	20231113	141400	282569220	13660	13670	13670	13660	32
406	20231113	141300	282131950	13660	13660	13670	13660	28
407	20231113	141200	281749370	13660	13660	13660	13660	26
408	20231113	141100	281394210	13660	13660	13660	13660	3
409	20231113	141000	281353230	13660	13660	13660	13660	40
410	20231113	140900	280806830	13660	13660	13660	13660	18
411	20231113	140800	280560950	13660	13670	13670	13660	20
412	20231113	140700	280287660	13670	13670	13670	13670	12
413	20231113	140600	280123620	13670	13670	13670	13670	34
414	20231113	140500	279658840	13670	13670	13670	13670	7
415	20231113	140400	279563150	13670	13670	13680	13670	134
416	20231113	140300	277731280	13670	13680	13680	13670	49
417	20231113	140200	277061160	13680	13680	13680	13680	27
418	20231113	140100	276691800	13680	13680	13680	13680	178
419	20231113	140000	274256760	13680	13680	13680	13680	24
420	20231113	135900	273928440	13680	13680	13680	13680	32
421	20231113	135800	273490680	13680	13680	13690	13680	11
422	20231113	135700	273340190	13680	13680	13680	13680	31
423	20231113	135600	272916110	13680	13680	13680	13680	5
424	20231113	135500	272847710	13680	13680	13690	13680	15
425	20231113	135400	272642500	13680	13680	13690	13680	31
426	20231113	135300	272218340	13680	13680	13680	13680	25
427	20231113	135200	271876340	13680	13680	13680	13680	13
428	20231113	135100	271698500	13680	13680	13680	13680	18
429	20231113	135000	271452260	13680	13680	13700	13680	20
430	20231113	134900	271178610	13690	13690	13690	13680	31
431	20231113	134800	270754360	13690	13700	13720	13690	10
432	20231113	134700	270617400	13700	13680	13700	13680	32
433	20231113	134600	270179390	13680	13680	13700	13680	17
434	20231113	134500	269946670	13700	13690	13700	13680	84
435	20231113	134400	268796840	13690	13680	13700	13680	31
436	20231113	134300	268372500	13680	13680	13680	13680	27
437	20231113	134200	268003140	13680	13680	13690	13680	11
438	20231113	134100	267852590	13680	13680	13680	13680	18
439	20231113	134000	267606350	13680	13690	13690	13680	38
440	20231113	133900	267086500	13680	13680	13680	13680	25
441	20231113	133800	266744500	13680	13680	13680	13680	19
442	20231113	133700	266484580	13680	13680	13680	13680	25
443	20231113	133600	266142580	13680	13680	13680	13680	16
444	20231113	133500	265923700	13680	13680	13680	13680	25
445	20231113	133400	265581700	13690	13680	13690	13680	17
446	20231113	133300	265349010	13680	13680	13680	13680	27
447	20231113	133200	264979650	13680	13680	13680	13680	4
448	20231113	133100	264924930	13680	13680	13680	13680	14
449	20231113	133000	264733410	13680	13680	13700	13680	231
450	20231113	132900	261571140	13680	13700	13700	13680	249
451	20231113	132800	258162150	13700	13690	13800	13690	238
452	20231113	132700	254887550	13690	13690	13690	13690	4
453	20231113	132600	254832790	13690	13700	13700	13690	44
454	20231113	132500	254230300	13700	13710	13710	13700	8
455	20231113	132400	254120670	13700	13710	13710	13700	20
456	20231113	132300	253846660	13710	13710	13710	13700	21
457	20231113	132200	253558880	13700	13700	13700	13700	18
458	20231113	132100	253312280	13720	13700	13730	13700	12
459	20231113	132000	253147800	13710	13700	13730	13700	40
460	20231113	131900	252598920	13800	13690	13800	13690	115
461	20231113	131800	251018660	13690	13700	13710	13690	36
462	20231113	131700	250525520	13690	13690	13690	13690	8
463	20231113	131600	250416000	13690	13690	13690	13690	22
464	20231113	131500	250114820	13700	13720	13720	13700	28
465	20231113	131400	249731030	13700	13710	13710	13700	17
466	20231113	131300	249498060	13710	13710	13710	13700	23
467	20231113	131200	249182770	13710	13710	13710	13700	19
468	20231113	131100	248922350	13710	13710	13710	13710	7
469	20231113	131000	248826380	13700	13710	13710	13700	16
470	20231113	130900	248607080	13710	13710	13710	13710	12
471	20231113	130800	248442560	13710	13710	13710	13700	24
472	20231113	130700	248113660	13710	13720	13720	13710	7
473	20231113	130600	248017650	13700	13710	13740	13700	36
474	20231113	130500	247524180	13710	13720	13720	13710	17
475	20231113	130400	247290970	13700	13720	13720	13700	23
476	20231113	130300	246975710	13700	13720	13720	13700	36
477	20231113	130200	246481930	13700	13700	13700	13690	32
478	20231113	130100	246043580	13720	13700	13720	13700	4
479	20231113	130000	245988760	13690	13710	13710	13690	23
480	20231113	125900	245673570	13700	13690	13700	13680	50
481	20231113	125800	244989210	13690	13680	13690	13680	5
482	20231113	125700	244920790	13680	13690	13690	13680	20
483	20231113	125600	244647030	13690	13690	13690	13690	15
484	20231113	125500	244441680	13690	13700	13700	13690	14
485	20231113	125400	244250010	13720	13700	13720	13690	15
486	20231113	125300	244044480	13690	13700	13700	13690	26
487	20231113	125200	243688350	13700	13730	13730	13700	14
488	20231113	125100	243496510	13700	13720	13720	13700	16
489	20231113	125000	243277230	13790	13700	13800	13690	218
490	20231113	124900	240279750	13690	13690	13690	13690	16
491	20231113	124800	240060710	13690	13700	13700	13690	14
492	20231113	124700	239869040	13700	13700	13700	13690	7
493	20231113	124600	239773170	13700	13690	13700	13690	10
494	20231113	124500	239636200	13700	13700	13700	13700	18
495	20231113	124400	239389600	13690	13700	13700	13690	10
496	20231113	124300	239252670	13700	13700	13700	13700	4
497	20231113	124200	239197870	13700	13690	13700	13690	38
498	20231113	124100	238677630	13700	13690	13700	13690	8
499	20231113	124000	238568100	13690	13690	13690	13690	7
500	20231113	123900	238472270	13690	13690	13690	13690	18
501	20231113	123800	238225850	13690	13690	13690	13690	7
502	20231113	123700	238130020	13690	13690	13690	13690	7
503	20231113	123600	238034190	13710	13700	13710	13700	57
504	20231113	123500	237253280	13700	13700	13700	13700	17
505	20231113	123400	237020380	13700	13700	13700	13700	6
506	20231113	123300	236938180	13700	13700	13700	13700	10
507	20231113	123200	236801180	13700	13690	13700	13690	29
508	20231113	123100	236403980	13690	13700	13710	13690	11
509	20231113	123000	236253330	13690	13710	13710	13690	13
510	20231113	122900	236075270	13700	13700	13700	13700	6
511	20231113	122800	235993070	13710	13710	13710	13710	14
512	20231113	122700	235801130	13710	13700	13710	13700	26
513	20231113	122600	235444700	13700	13700	13700	13700	7
514	20231113	122500	235348800	13690	13690	13690	13690	15
515	20231113	122400	235143450	13690	13690	13690	13690	3
516	20231113	122300	235102380	13690	13690	13690	13690	7
517	20231113	122200	235006550	13690	13690	13690	13690	16
518	20231113	122100	234787510	13750	13700	13750	13700	3
519	20231113	122000	234746360	13690	13700	13750	13690	520
520	20231113	121900	227598890	13690	13690	13690	13690	13
521	20231113	121800	227420920	13690	13690	13690	13690	18
522	20231113	121700	227174500	13690	13690	13690	13690	9
523	20231113	121600	227051290	13690	13690	13700	13690	8
524	20231113	121500	226941760	13690	13690	13690	13690	21
525	20231113	121400	226654270	13690	13690	13690	13690	107
526	20231113	121300	225189440	13690	13690	13690	13690	3
527	20231113	121200	225148370	13690	13690	13690	13690	7
528	20231113	121100	225052540	13690	13690	13700	13690	23
529	20231113	121000	224737650	13690	13690	13690	13690	0
530	20231113	120900	224737650	13690	13690	13690	13690	22
531	20231113	120800	224436470	13690	13690	13690	13690	22
532	20231113	120700	224135290	13690	13690	13710	13690	100
533	20231113	120600	222766190	13690	13690	13690	13690	3
534	20231113	120500	222725120	13690	13690	13710	13690	126
535	20231113	120400	220999800	13690	13700	13700	13690	124
536	20231113	120300	219301070	13700	13700	13700	13700	7
537	20231113	120200	219205170	13700	13720	13720	13700	381
538	20231113	120100	213977910	13720	13720	13720	13720	15
539	20231113	120000	213772110	13720	13720	13720	13720	7
540	20231113	115900	213676070	13740	13720	13740	13720	4
541	20231113	115800	213621170	13720	13710	13750	13710	124
542	20231113	115700	211920740	13720	13740	13740	13720	227
543	20231113	115600	208806280	13720	13720	13720	13720	7
544	20231113	115500	208710240	13720	13730	13730	13720	85
545	20231113	115400	207543220	13730	13730	13730	13730	16
546	20231113	115300	207323540	13730	13740	13740	13730	72
547	20231113	115200	206334290	13740	13750	13750	13740	102
548	20231113	115100	204931820	13750	13750	13750	13750	19
549	20231113	115000	204670570	13750	13760	13760	13750	8
550	20231113	114900	204560560	13750	13750	13750	13750	7
551	20231113	114800	204464310	13760	13750	13760	13750	4
552	20231113	114700	204409300	13750	13750	13760	13750	32
553	20231113	114600	203969280	13750	13750	13750	13750	10
554	20231113	114500	203831780	13750	13750	13750	13750	7
555	20231113	114400	203735530	13750	13750	13750	13750	18
556	20231113	114300	203488030	13750	13750	13750	13750	6
557	20231113	114200	203405530	13750	13750	13760	13750	21
558	20231113	114100	203116700	13750	13730	13750	13730	38
559	20231113	114000	202594560	13730	13740	13740	13730	98
560	20231113	113900	201248060	13740	13740	13760	13740	10
561	20231113	113800	201110640	13730	13730	13740	13730	10
562	20231113	113700	200973330	13740	13730	13740	13730	24
563	20231113	113600	200643790	13730	13730	13730	13730	3
564	20231113	113500	200602600	13730	13730	13730	13730	28
565	20231113	113400	200218160	13730	13730	13730	13730	12
566	20231113	113300	200053400	13730	13730	13730	13730	3
567	20231113	113200	200012210	13730	13730	13730	13730	7
568	20231113	113100	199916100	13740	13730	13740	13730	38
569	20231113	113000	199394110	13730	13730	13730	13730	15
570	20231113	112900	199188160	13730	13730	13730	13730	3
571	20231113	112800	199146970	13740	13740	13740	13740	172
572	20231113	112700	196783690	13740	13740	13740	13740	16
573	20231113	112600	196563850	13730	13730	13730	13730	6
574	20231113	112500	196481470	13750	13750	13750	13750	166
575	20231113	112400	194198970	13760	13770	13770	13760	1140
576	20231113	112300	178511190	13770	13770	13770	13770	4
577	20231113	112200	178456110	13770	13770	13780	13770	5
578	20231113	112100	178387250	13770	13780	13780	13770	31
579	20231113	112000	177960140	13770	13770	13770	13770	15
580	20231113	111900	177753590	13770	13770	13770	13770	7
581	20231113	111800	177657200	13790	13810	13810	13790	268
582	20231113	111700	173959740	13810	13810	13810	13810	22
583	20231113	111600	173655920	13800	13800	13800	13800	6
584	20231113	111500	173573120	13810	13810	13810	13810	89
585	20231113	111400	172344030	13830	13830	13830	13810	14
586	20231113	111300	172150650	13820	13820	13820	13820	44
587	20231113	111200	171542570	13820	13820	13820	13820	6
588	20231113	111100	171459650	13810	13810	13810	13810	0
589	20231113	111000	171459650	13810	13830	13840	13810	30
590	20231113	110900	171045060	13830	13820	13830	13810	146
591	20231113	110800	169028180	13820	13820	13820	13820	22
592	20231113	110700	168724140	13820	13810	13820	13810	29
593	20231113	110600	168323450	13820	13820	13820	13820	190
594	20231113	110500	165697650	13820	13820	13820	13820	7
595	20231113	110400	165600910	13820	13820	13820	13820	13
596	20231113	110300	165421250	13820	13820	13820	13820	12
597	20231113	110200	165255410	13820	13830	13830	13820	36
598	20231113	110100	164757560	13850	13830	13850	13830	8
599	20231113	110000	164646900	13830	13830	13830	13830	13
600	20231113	105900	164467110	13830	13840	13840	13830	5
601	20231113	105800	164397950	13820	13820	13840	13820	18
602	20231113	105700	164148950	13840	13850	13850	13840	311
603	20231113	105600	159844370	13850	13850	13850	13850	12
604	20231113	105500	159678170	13850	13850	13850	13850	7
605	20231113	105400	159581220	13870	13850	13870	13850	13
606	20231113	105300	159401050	13900	13910	13930	13860	703
607	20231113	105200	149621520	13840	13840	13860	13830	155
608	20231113	105100	147476450	13830	13830	13830	13830	7
609	20231113	105000	147379640	13850	13850	13850	13850	112
610	20231113	104900	145828440	13850	13850	13900	13850	105
611	20231113	104800	144374140	13860	13850	13860	13850	50
612	20231113	104700	143681170	13860	13860	13860	13860	7
613	20231113	104600	143584150	13860	13860	13870	13860	31
614	20231113	104500	143154390	13870	13870	13870	13870	3
615	20231113	104400	143112780	13870	13870	13870	13870	2
616	20231113	104300	143085040	13870	13870	13870	13870	0
617	20231113	104200	143085040	13870	13890	13890	13860	247
618	20231113	104100	139659600	13900	13910	13910	13900	110
619	20231113	104000	138130530	13910	13910	13910	13910	0
620	20231113	103900	138130530	13910	13910	13910	13910	18
621	20231113	103800	137880150	13940	13940	13940	13940	0
622	20231113	103700	137880150	13940	13940	13940	13940	9
623	20231113	103600	137754690	13940	13940	13940	13940	0
624	20231113	103500	137754690	13940	13940	13940	13940	0
625	20231113	103400	137754690	13940	13940	13940	13940	1
626	20231113	103300	137740750	13910	13940	13940	13910	2
627	20231113	103200	137712900	13910	13930	13940	13910	155
628	20231113	103100	135553880	13910	13910	13910	13910	18
629	20231113	103000	135303500	13910	13910	13910	13910	6
630	20231113	102900	135220040	13930	13920	13930	13920	19
631	20231113	102800	134955520	13940	13940	13940	13940	0
632	20231113	102700	134955520	13940	13940	13940	13940	0
633	20231113	102600	134955520	13940	13940	13940	13940	2
634	20231113	102500	134927640	13900	13900	13900	13900	100
635	20231113	102400	133537640	13920	13920	13920	13920	1
636	20231113	102300	133523720	13940	13920	13940	13920	2
637	20231113	102200	133495860	13900	13930	13930	13900	40
638	20231113	102100	132939710	13920	13920	13920	13920	0
639	20231113	102000	132939710	13920	13920	13920	13920	10
640	20231113	101900	132800510	13910	13910	13910	13910	1
641	20231113	101800	132786600	13900	13900	13900	13900	6
642	20231113	101700	132703200	13910	13910	13910	13910	1
643	20231113	101600	132689290	13910	13910	13910	13910	0
644	20231113	101500	132689290	13910	13940	13940	13910	2
645	20231113	101400	132661440	13910	13920	13920	13910	232
646	20231113	101300	129433990	13950	13950	13950	13950	0
647	20231113	101200	129433990	13950	13950	13950	13950	0
648	20231113	101100	129433990	13950	13940	13950	13940	8
649	20231113	101000	129322440	13940	13940	13940	13940	1
650	20231113	100900	129308500	13930	13950	13950	13930	217
651	20231113	100800	126285670	13930	13930	13930	13930	10
652	20231113	100700	126146370	13940	13960	13960	13930	52
653	20231113	100600	125421900	13960	13930	14020	13930	1020
654	20231113	100500	111159560	13930	13930	13930	13930	39
655	20231113	100400	110616290	13930	13930	13930	13930	20
656	20231113	100300	110337690	13930	13930	13930	13930	12
657	20231113	100200	110170530	13950	13950	13950	13950	0
658	20231113	100100	110170530	13950	13950	13950	13950	50
659	20231113	100000	109473030	13950	13940	13950	13940	2
660	20231113	095900	109445140	13950	13950	13950	13950	0
661	20231113	095800	109445140	13950	13950	13950	13950	0
662	20231113	095700	109445140	13950	13950	13950	13950	36
663	20231113	095600	108942940	13950	13950	13950	13950	3
664	20231113	095500	108901090	13950	13950	13950	13950	501
665	20231113	095400	101912140	13960	13960	13960	13960	16
666	20231113	095300	101688780	13970	13970	13980	13970	78
667	20231113	095200	100599110	13950	13960	13970	13950	301
668	20231113	095100	96400120	13980	13960	14000	13960	1085
669	20231113	095000	81223660	13950	13920	13960	13920	657
670	20231113	094900	72064550	13910	13880	13910	13880	649
671	20231113	094800	63046330	13880	13880	13880	13880	0
672	20231113	094700	63046330	13880	13850	13890	13850	1001
673	20231113	094600	49159050	13860	13860	13860	13860	0
674	20231113	094500	49159050	13860	13860	13860	13860	0
675	20231113	094400	49159050	13860	13860	13860	13860	0
676	20231113	094300	49159050	13860	13860	13860	13860	0
677	20231113	094200	49159050	13860	13860	13860	13860	0
678	20231113	094100	49159050	13860	13860	13860	13860	0
679	20231113	094000	49159050	13860	13860	13860	13860	6
680	20231113	093900	49075890	13850	13850	13850	13850	1
681	20231113	093800	49062040	13820	13820	13820	13820	0
682	20231113	093700	49062040	13820	13820	13820	13820	0
683	20231113	093600	49062040	13820	13820	13820	13820	0
684	20231113	093500	49062040	13820	13820	13820	13820	17
685	20231113	093400	48827100	13870	13870	13870	13870	0
686	20231113	093300	48827100	13870	13870	13870	13870	0
687	20231113	093200	48827100	13870	13870	13870	13870	0
688	20231113	093100	48827100	13870	13870	13870	13870	2
689	20231113	093000	48799360	13830	13830	13830	13830	10
690	20231113	092900	48661060	13830	13880	13880	13830	220
691	20231113	092800	45607820	13880	13840	13880	13840	705
692	20231113	092700	35826500	13870	13790	13870	13790	301
693	20231113	092600	31661040	13780	13780	13780	13780	0
694	20231113	092500	31661040	13780	13790	13790	13780	2
695	20231113	092400	31633470	13800	13800	13800	13800	0
696	20231113	092300	31633470	13800	13790	13800	13790	300
697	20231113	092200	27493770	13800	13800	13800	13800	2
698	20231113	092100	27466170	13790	13790	13790	13790	1
699	20231113	092000	27452380	13720	13720	13720	13720	0
700	20231113	091900	27452380	13720	13720	13720	13720	0
701	20231113	091800	27452380	13720	13720	13720	13720	0
702	20231113	091700	27452380	13720	13730	13750	13720	880
703	20231113	091600	15369980	13720	13730	13730	13720	234
704	20231113	091500	12157170	13730	13730	13730	13730	0
705	20231113	091400	12157170	13730	13680	13730	13680	101
706	20231113	091300	10775440	13720	13710	13720	13710	190
707	20231113	091200	8169530	13700	13700	13700	13700	0
708	20231113	091100	8169530	13700	13700	13700	13700	1
709	20231113	091000	8155830	13710	13710	13710	13710	212
710	20231113	090900	5249310	13700	13700	13700	13700	1
711	20231113	090800	5235610	13670	13670	13670	13670	0
712	20231113	090700	5235610	13670	13670	13670	13670	0
713	20231113	090600	5235610	13670	13670	13670	13670	0
714	20231113	090500	5235610	13670	13670	13670	13670	0
715	20231113	090400	5235610	13670	13670	13670	13670	0
716	20231113	090300	5235610	13670	13670	13670	13670	14
717	20231113	090200	5044230	13670	13670	13670	13670	59
718	20231113	090100	4237700	13670	13670	13670	13660	246
719	20231113	090000	874890	13670	13680	13680	13670	64