KissMeData/241840/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204600	962719920	13940	13940	13940	13940	507
3	20231108	204500	962719920	13940	13940	13940	13940	0
4	20231108	204400	962719920	13940	13940	13940	13940	0
5	20231108	204300	962719920	13940	13940	13940	13940	0
6	20231108	204200	962719920	13940	13940	13940	13940	0
7	20231108	204100	962719920	13940	13940	13940	13940	0
8	20231108	204000	962719920	13940	13940	13940	13940	0
9	20231108	203900	962719920	13940	13940	13940	13940	0
10	20231108	203800	962719920	13940	13940	13940	13940	0
11	20231108	203700	962719920	13940	13940	13940	13940	0
12	20231108	203600	962719920	13940	13940	13940	13940	0
13	20231108	203500	962719920	13940	13940	13940	13940	0
14	20231108	203400	962719920	13940	13940	13940	13940	0
15	20231108	203300	962719920	13940	13940	13940	13940	0
16	20231108	203200	962719920	13940	13940	13940	13940	0
17	20231108	203100	962719920	13940	13940	13940	13940	0
18	20231108	203000	962719920	13940	13940	13940	13940	0
19	20231108	202900	962719920	13940	13940	13940	13940	0
20	20231108	202800	962719920	13940	13940	13940	13940	0
21	20231108	202700	962719920	13940	13940	13940	13940	0
22	20231108	202600	962719920	13940	13940	13940	13940	0
23	20231108	202500	962719920	13940	13940	13940	13940	0
24	20231108	202400	962719920	13940	13940	13940	13940	0
25	20231108	202300	962719920	13940	13940	13940	13940	0
26	20231108	202200	962719920	13940	13940	13940	13940	0
27	20231108	202100	962719920	13940	13940	13940	13940	0
28	20231108	202000	962719920	13940	13940	13940	13940	0
29	20231108	201900	962719920	13940	13940	13940	13940	0
30	20231108	201800	962719920	13940	13940	13940	13940	0
31	20231108	201700	962719920	13940	13940	13940	13940	0
32	20231108	201600	962719920	13940	13940	13940	13940	507
33	20231108	201500	962719920	13940	13940	13940	13940	0
34	20231108	201400	962719920	13940	13940	13940	13940	0
35	20231108	201300	962719920	13940	13940	13940	13940	0
36	20231108	201200	962719920	13940	13940	13940	13940	0
37	20231108	201100	962719920	13940	13940	13940	13940	0
38	20231108	201000	962719920	13940	13940	13940	13940	0
39	20231108	200900	962719920	13940	13940	13940	13940	0
40	20231108	200800	962719920	13940	13940	13940	13940	0
41	20231108	200700	962719920	13940	13940	13940	13940	0
42	20231108	200600	962719920	13940	13940	13940	13940	0
43	20231108	200500	962719920	13940	13940	13940	13940	0
44	20231108	200400	962719920	13940	13940	13940	13940	0
45	20231108	200300	962719920	13940	13940	13940	13940	0
46	20231108	200200	962719920	13940	13940	13940	13940	0
47	20231108	200100	962719920	13940	13940	13940	13940	0
48	20231108	200000	962719920	13940	13940	13940	13940	0
49	20231108	195900	962719920	13940	13940	13940	13940	0
50	20231108	195800	962719920	13940	13940	13940	13940	0
51	20231108	195700	962719920	13940	13940	13940	13940	0
52	20231108	195600	962719920	13940	13940	13940	13940	0
53	20231108	195500	962719920	13940	13940	13940	13940	0
54	20231108	195400	962719920	13940	13940	13940	13940	0
55	20231108	195300	962719920	13940	13940	13940	13940	0
56	20231108	195200	962719920	13940	13940	13940	13940	0
57	20231108	195100	962719920	13940	13940	13940	13940	0
58	20231108	195000	962719920	13940	13940	13940	13940	0
59	20231108	194900	962719920	13940	13940	13940	13940	0
60	20231108	194800	962719920	13940	13940	13940	13940	0
61	20231108	194700	962719920	13940	13940	13940	13940	0
62	20231108	194600	962719920	13940	13940	13940	13940	507
63	20231108	194500	962719920	13940	13940	13940	13940	0
64	20231108	194400	962719920	13940	13940	13940	13940	0
65	20231108	194300	962719920	13940	13940	13940	13940	0
66	20231108	194200	962719920	13940	13940	13940	13940	0
67	20231108	194100	962719920	13940	13940	13940	13940	0
68	20231108	194000	962719920	13940	13940	13940	13940	0
69	20231108	193900	962719920	13940	13940	13940	13940	0
70	20231108	193800	962719920	13940	13940	13940	13940	0
71	20231108	193700	962719920	13940	13940	13940	13940	0
72	20231108	193600	962719920	13940	13940	13940	13940	0
73	20231108	193500	962719920	13940	13940	13940	13940	0
74	20231108	193400	962719920	13940	13940	13940	13940	0
75	20231108	193300	962719920	13940	13940	13940	13940	0
76	20231108	193200	962719920	13940	13940	13940	13940	0
77	20231108	193100	962719920	13940	13940	13940	13940	0
78	20231108	193000	962719920	13940	13940	13940	13940	0
79	20231108	192900	962719920	13940	13940	13940	13940	0
80	20231108	192800	962719920	13940	13940	13940	13940	0
81	20231108	192700	962719920	13940	13940	13940	13940	0
82	20231108	192600	962719920	13940	13940	13940	13940	0
83	20231108	192500	962719920	13940	13940	13940	13940	0
84	20231108	192400	962719920	13940	13940	13940	13940	0
85	20231108	192300	962719920	13940	13940	13940	13940	0
86	20231108	192200	962719920	13940	13940	13940	13940	0
87	20231108	192100	962719920	13940	13940	13940	13940	0
88	20231108	192000	962719920	13940	13940	13940	13940	0
89	20231108	191900	962719920	13940	13940	13940	13940	0
90	20231108	191800	962719920	13940	13940	13940	13940	0
91	20231108	191700	962719920	13940	13940	13940	13940	0
92	20231108	191600	962719920	13940	13940	13940	13940	507
93	20231108	191500	962719920	13940	13940	13940	13940	0
94	20231108	191400	962719920	13940	13940	13940	13940	0
95	20231108	191300	962719920	13940	13940	13940	13940	0
96	20231108	191200	962719920	13940	13940	13940	13940	0
97	20231108	191100	962719920	13940	13940	13940	13940	0
98	20231108	191000	962719920	13940	13940	13940	13940	0
99	20231108	190900	962719920	13940	13940	13940	13940	0
100	20231108	190800	962719920	13940	13940	13940	13940	0
101	20231108	190700	962719920	13940	13940	13940	13940	0
102	20231108	190600	962719920	13940	13940	13940	13940	0
103	20231108	190500	962719920	13940	13940	13940	13940	0
104	20231108	190400	962719920	13940	13940	13940	13940	0
105	20231108	190300	962719920	13940	13940	13940	13940	0
106	20231108	190200	962719920	13940	13940	13940	13940	0
107	20231108	190100	962719920	13940	13940	13940	13940	0
108	20231108	190000	962719920	13940	13940	13940	13940	0
109	20231108	185900	962719920	13940	13940	13940	13940	0
110	20231108	185800	962719920	13940	13940	13940	13940	0
111	20231108	185700	962719920	13940	13940	13940	13940	0
112	20231108	185600	962719920	13940	13940	13940	13940	0
113	20231108	185500	962719920	13940	13940	13940	13940	0
114	20231108	185400	962719920	13940	13940	13940	13940	0
115	20231108	185300	962719920	13940	13940	13940	13940	0
116	20231108	185200	962719920	13940	13940	13940	13940	0
117	20231108	185100	962719920	13940	13940	13940	13940	0
118	20231108	185000	962719920	13940	13940	13940	13940	0
119	20231108	184900	962719920	13940	13940	13940	13940	0
120	20231108	184800	962719920	13940	13940	13940	13940	0
121	20231108	184700	962719920	13940	13940	13940	13940	0
122	20231108	184600	962719920	13940	13940	13940	13940	507
123	20231108	184500	962719920	13940	13940	13940	13940	0
124	20231108	184400	962719920	13940	13940	13940	13940	0
125	20231108	184300	962719920	13940	13940	13940	13940	0
126	20231108	184200	962719920	13940	13940	13940	13940	0
127	20231108	184100	962719920	13940	13940	13940	13940	0
128	20231108	184000	962719920	13940	13940	13940	13940	0
129	20231108	183900	962719920	13940	13940	13940	13940	0
130	20231108	183800	962719920	13940	13940	13940	13940	0
131	20231108	183700	962719920	13940	13940	13940	13940	0
132	20231108	183600	962719920	13940	13940	13940	13940	0
133	20231108	183500	962719920	13940	13940	13940	13940	0
134	20231108	183400	962719920	13940	13940	13940	13940	0
135	20231108	183300	962719920	13940	13940	13940	13940	0
136	20231108	183200	962719920	13940	13940	13940	13940	0
137	20231108	183100	962719920	13940	13940	13940	13940	0
138	20231108	183000	962719920	13940	13940	13940	13940	0
139	20231108	182900	962719920	13940	13940	13940	13940	0
140	20231108	182800	962719920	13940	13940	13940	13940	0
141	20231108	182700	962719920	13940	13940	13940	13940	0
142	20231108	182600	962719920	13940	13940	13940	13940	0
143	20231108	182500	962719920	13940	13940	13940	13940	0
144	20231108	182400	962719920	13940	13940	13940	13940	0
145	20231108	182300	962719920	13940	13940	13940	13940	0
146	20231108	182200	962719920	13940	13940	13940	13940	0
147	20231108	182100	962719920	13940	13940	13940	13940	0
148	20231108	182000	962719920	13940	13940	13940	13940	0
149	20231108	181900	962719920	13940	13940	13940	13940	0
150	20231108	181800	962719920	13940	13940	13940	13940	0
151	20231108	181700	962719920	13940	13940	13940	13940	0
152	20231108	181600	962719920	13940	13940	13940	13940	507
153	20231108	181500	962719920	13940	13940	13940	13940	0
154	20231108	181400	962719920	13940	13940	13940	13940	0
155	20231108	181300	962719920	13940	13940	13940	13940	0
156	20231108	181200	962719920	13940	13940	13940	13940	0
157	20231108	181100	962719920	13940	13940	13940	13940	0
158	20231108	181000	962719920	13940	13940	13940	13940	0
159	20231108	180900	962719920	13940	13940	13940	13940	0
160	20231108	180800	962719920	13940	13940	13940	13940	0
161	20231108	180700	962719920	13940	13940	13940	13940	0
162	20231108	180600	962719920	13940	13940	13940	13940	0
163	20231108	180500	962719920	13940	13940	13940	13940	0
164	20231108	180400	962719920	13940	13940	13940	13940	0
165	20231108	180300	962719920	13940	13940	13940	13940	0
166	20231108	180200	962719920	13940	13940	13940	13940	0
167	20231108	180100	962719920	13940	13940	13940	13940	0
168	20231108	180000	962719920	13940	13940	13940	13940	0
169	20231108	175900	962719920	13940	13940	13940	13940	0
170	20231108	175800	962719920	13940	13940	13940	13940	0
171	20231108	175700	962719920	13940	13940	13940	13940	0
172	20231108	175600	962719920	13940	13940	13940	13940	0
173	20231108	175500	962719920	13940	13940	13940	13940	0
174	20231108	175400	962719920	13940	13940	13940	13940	0
175	20231108	175300	962719920	13940	13940	13940	13940	0
176	20231108	175200	962719920	13940	13940	13940	13940	0
177	20231108	175100	962719920	13940	13940	13940	13940	0
178	20231108	175000	962719920	13940	13940	13940	13940	0
179	20231108	174900	962719920	13940	13940	13940	13940	0
180	20231108	174800	962719920	13940	13940	13940	13940	0
181	20231108	174700	962719920	13940	13940	13940	13940	0
182	20231108	174600	962719920	13940	13940	13940	13940	507
183	20231108	174500	962719920	13940	13940	13940	13940	0
184	20231108	174400	962719920	13940	13940	13940	13940	0
185	20231108	174300	962719920	13940	13940	13940	13940	0
186	20231108	174200	962719920	13940	13940	13940	13940	0
187	20231108	174100	962719920	13940	13940	13940	13940	0
188	20231108	174000	962719920	13940	13940	13940	13940	0
189	20231108	173900	962719920	13940	13940	13940	13940	0
190	20231108	173800	962719920	13940	13940	13940	13940	0
191	20231108	173700	962719920	13940	13940	13940	13940	0
192	20231108	173600	962719920	13940	13940	13940	13940	0
193	20231108	173500	962719920	13940	13940	13940	13940	0
194	20231108	173400	962719920	13940	13940	13940	13940	0
195	20231108	173300	962719920	13940	13940	13940	13940	0
196	20231108	173200	962719920	13940	13940	13940	13940	0
197	20231108	173100	962719920	13940	13940	13940	13940	0
198	20231108	173000	962719920	13940	13940	13940	13940	0
199	20231108	172900	962719920	13940	13940	13940	13940	0
200	20231108	172800	962719920	13940	13940	13940	13940	0
201	20231108	172700	962719920	13940	13940	13940	13940	0
202	20231108	172600	962719920	13940	13940	13940	13940	0
203	20231108	172500	962719920	13940	13940	13940	13940	0
204	20231108	172400	962719920	13940	13940	13940	13940	0
205	20231108	172300	962719920	13940	13940	13940	13940	0
206	20231108	172200	962719920	13940	13940	13940	13940	0
207	20231108	172100	962719920	13940	13940	13940	13940	0
208	20231108	172000	962719920	13940	13940	13940	13940	0
209	20231108	171900	962719920	13940	13940	13940	13940	0
210	20231108	171800	962719920	13940	13940	13940	13940	0
211	20231108	171700	962719920	13940	13940	13940	13940	0
212	20231108	171600	962719920	13940	13940	13940	13940	507
213	20231108	171500	962719920	13940	13940	13940	13940	0
214	20231108	171400	962719920	13940	13940	13940	13940	0
215	20231108	171300	962719920	13940	13940	13940	13940	0
216	20231108	171200	962719920	13940	13940	13940	13940	0
217	20231108	171100	962719920	13940	13940	13940	13940	0
218	20231108	171000	962719920	13940	13940	13940	13940	0
219	20231108	170900	962719920	13940	13940	13940	13940	0
220	20231108	170800	962719920	13940	13940	13940	13940	0
221	20231108	170700	962719920	13940	13940	13940	13940	0
222	20231108	170600	962719920	13940	13940	13940	13940	0
223	20231108	170500	962719920	13940	13940	13940	13940	0
224	20231108	170400	962719920	13940	13940	13940	13940	0
225	20231108	170300	962719920	13940	13940	13940	13940	0
226	20231108	170200	962719920	13940	13940	13940	13940	0
227	20231108	170100	962719920	13940	13940	13940	13940	0
228	20231108	170000	962719920	13940	13940	13940	13940	0
229	20231108	165900	962719920	13940	13940	13940	13940	0
230	20231108	165800	962719920	13940	13940	13940	13940	0
231	20231108	165700	962719920	13940	13940	13940	13940	0
232	20231108	165600	962719920	13940	13940	13940	13940	0
233	20231108	165500	962719920	13940	13940	13940	13940	0
234	20231108	165400	962719920	13940	13940	13940	13940	0
235	20231108	165300	962719920	13940	13940	13940	13940	0
236	20231108	165200	962719920	13940	13940	13940	13940	0
237	20231108	165100	962719920	13940	13940	13940	13940	0
238	20231108	165000	962719920	13940	13940	13940	13940	0
239	20231108	164900	962719920	13940	13940	13940	13940	0
240	20231108	164800	962719920	13940	13940	13940	13940	0
241	20231108	164700	962719920	13940	13940	13940	13940	0
242	20231108	164600	962719920	13940	13940	13940	13940	507
243	20231108	164500	962719920	13940	13940	13940	13940	0
244	20231108	164400	962719920	13940	13940	13940	13940	0
245	20231108	164300	962719920	13940	13940	13940	13940	0
246	20231108	164200	962719920	13940	13940	13940	13940	0
247	20231108	164100	962719920	13940	13940	13940	13940	0
248	20231108	164000	962719920	13940	13940	13940	13940	0
249	20231108	163900	962719920	13940	13940	13940	13940	0
250	20231108	163800	962719920	13940	13940	13940	13940	0
251	20231108	163700	962719920	13940	13940	13940	13940	0
252	20231108	163600	962719920	13940	13940	13940	13940	0
253	20231108	163500	962719920	13940	13940	13940	13940	0
254	20231108	163400	962719920	13940	13940	13940	13940	0
255	20231108	163300	962719920	13940	13940	13940	13940	0
256	20231108	163200	962719920	13940	13940	13940	13940	0
257	20231108	163100	962719920	13940	13940	13940	13940	0
258	20231108	163000	962719920	13940	13940	13940	13940	0
259	20231108	162900	962719920	13940	13940	13940	13940	0
260	20231108	162800	962719920	13940	13940	13940	13940	0
261	20231108	162700	962719920	13940	13940	13940	13940	0
262	20231108	162600	962719920	13940	13940	13940	13940	0
263	20231108	162500	962719920	13940	13940	13940	13940	0
264	20231108	162400	962719920	13940	13940	13940	13940	0
265	20231108	162300	962719920	13940	13940	13940	13940	0
266	20231108	162200	962719920	13940	13940	13940	13940	0
267	20231108	162100	962719920	13940	13940	13940	13940	0
268	20231108	162000	962719920	13940	13940	13940	13940	0
269	20231108	161900	962719920	13940	13940	13940	13940	0
270	20231108	161800	962719920	13940	13940	13940	13940	0
271	20231108	161700	962719920	13940	13940	13940	13940	0
272	20231108	161600	962719920	13940	13940	13940	13940	507
273	20231108	161500	962719920	13940	13940	13940	13940	0
274	20231108	161400	962719920	13940	13940	13940	13940	0
275	20231108	161300	962719920	13940	13940	13940	13940	0
276	20231108	161200	962719920	13940	13940	13940	13940	0
277	20231108	161100	962719920	13940	13940	13940	13940	0
278	20231108	161000	962719920	13940	13940	13940	13940	0
279	20231108	160900	962719920	13940	13940	13940	13940	0
280	20231108	160800	962719920	13940	13940	13940	13940	0
281	20231108	160700	962719920	13940	13940	13940	13940	0
282	20231108	160600	962719920	13940	13940	13940	13940	0
283	20231108	160500	962719920	13940	13940	13940	13940	0
284	20231108	160400	962719920	13940	13940	13940	13940	0
285	20231108	160300	962719920	13940	13940	13940	13940	0
286	20231108	160200	962719920	13940	13940	13940	13940	0
287	20231108	160100	962719920	13940	13940	13940	13940	0
288	20231108	160000	962719920	13940	13940	13940	13940	0
289	20231108	155900	962719920	13940	13940	13940	13940	0
290	20231108	155800	962719920	13940	13940	13940	13940	0
291	20231108	155700	962719920	13940	13940	13940	13940	0
292	20231108	155600	962719920	13940	13940	13940	13940	0
293	20231108	155500	962719920	13940	13940	13940	13940	0
294	20231108	155400	962719920	13940	13940	13940	13940	0
295	20231108	155300	962719920	13940	13940	13940	13940	0
296	20231108	155200	962719920	13940	13940	13940	13940	0
297	20231108	155100	962719920	13940	13940	13940	13940	0
298	20231108	155000	962719920	13940	13940	13940	13940	0
299	20231108	154900	962719920	13940	13940	13940	13940	0
300	20231108	154800	962719920	13940	13940	13940	13940	0
301	20231108	154700	962719920	13940	13940	13940	13940	0
302	20231108	154600	962719920	13940	13940	13940	13940	507
303	20231108	154500	962719920	13940	13940	13940	13940	0
304	20231108	154400	962719920	13940	13940	13940	13940	0
305	20231108	154300	962719920	13940	13940	13940	13940	0
306	20231108	154200	962719920	13940	13940	13940	13940	0
307	20231108	154100	962719920	13940	13940	13940	13940	0
308	20231108	154000	962719920	13940	13940	13940	13940	0
309	20231108	153900	962719920	13940	13940	13940	13940	0
310	20231108	153800	962719920	13940	13940	13940	13940	0
311	20231108	153700	962719920	13940	13940	13940	13940	0
312	20231108	153600	962719920	13940	13940	13940	13940	0
313	20231108	153500	962719920	13940	13940	13940	13940	0
314	20231108	153400	962719920	13940	13940	13940	13940	0
315	20231108	153300	962719920	13940	13940	13940	13940	0
316	20231108	153200	962719920	13940	13940	13940	13940	0
317	20231108	153100	962719920	13940	13940	13940	13940	0
318	20231108	153000	962719920	13940	13940	13940	13940	507
319	20231108	152900	955652340	13940	13940	13940	13940	0
320	20231108	152800	955652340	13940	13940	13940	13940	0
321	20231108	152700	955652340	13940	13940	13940	13940	0
322	20231108	152600	955652340	13940	13940	13940	13940	0
323	20231108	152500	955652340	13940	13940	13940	13940	0
324	20231108	152400	955652340	13940	13940	13940	13940	0
325	20231108	152300	955652340	13940	13940	13940	13940	0
326	20231108	152200	955652340	13940	13940	13940	13940	0
327	20231108	152100	955652340	13940	13940	13940	13940	0
328	20231108	152000	955652340	13940	13940	13940	13940	0
329	20231108	151900	955652340	13940	13940	13940	13900	102
330	20231108	151800	954231900	13900	13940	13940	13890	117
331	20231108	151700	952602590	13890	13890	13940	13890	76
332	20231108	151600	951544950	13890	13930	13940	13890	76
333	20231108	151500	950486910	13930	13890	13930	13890	111
334	20231108	151400	948941000	13890	13890	13890	13890	42
335	20231108	151300	948357620	13930	13950	13950	13890	124
336	20231108	151200	946633010	13950	13930	13950	13930	244
337	20231108	151100	943231860	13940	13890	13940	13880	162
338	20231108	151000	940981270	13890	13870	13890	13860	280
339	20231108	150900	937092490	13860	13860	13890	13850	50
340	20231108	150800	936399170	13890	13860	13890	13860	8
341	20231108	150700	936288180	13880	13910	13910	13860	46
342	20231108	150600	935649660	13840	13860	13940	13840	1197
343	20231108	150500	919000840	13880	13830	13880	13830	53
344	20231108	150400	918267320	13840	13850	13880	13830	26
345	20231108	150300	917907260	13820	13820	13820	13820	60
346	20231108	150200	917078060	13820	13840	13910	13810	1168
347	20231108	150100	900898890	13830	13850	13850	13830	63
348	20231108	150000	900026760	13860	13870	13880	13860	101
349	20231108	145900	898625450	13840	13880	13900	13840	101
350	20231108	145800	897222270	13910	13870	13910	13870	61
351	20231108	145700	896375760	13900	13820	13900	13820	115
352	20231108	145600	894783020	13820	13890	13900	13820	290
353	20231108	145500	890763750	13880	13880	13890	13870	67
354	20231108	145400	889833630	13880	13880	13880	13860	19
355	20231108	145300	889570130	13880	13890	13890	13880	99
356	20231108	145200	888195460	13880	13880	13890	13870	158
357	20231108	145100	886002500	13870	13850	13880	13850	60
358	20231108	145000	885170800	13860	13860	13880	13860	56
359	20231108	144900	884394530	13850	13830	13850	13830	59
360	20231108	144800	883577410	13850	13840	13850	13820	55
361	20231108	144700	882816730	13840	13840	13850	13820	83
362	20231108	144600	881667640	13820	13820	13830	13810	125
363	20231108	144500	879939480	13830	13850	13850	13820	84
364	20231108	144400	878777750	13880	13840	13890	13830	146
365	20231108	144300	876752350	13830	13860	13890	13820	329
366	20231108	144200	872193230	13860	13860	13880	13860	137
367	20231108	144100	870293450	13910	13900	13910	13900	54
368	20231108	144000	869542830	13870	13870	13910	13860	299
369	20231108	143900	865388110	13860	13870	13880	13860	110
370	20231108	143800	863862360	13880	13850	13880	13840	85
371	20231108	143700	862685230	13850	13830	13850	13820	49
372	20231108	143600	862007290	13820	13840	13840	13800	101
373	20231108	143500	860610800	13840	13840	13850	13800	118
374	20231108	143400	858978790	13800	13840	13850	13800	312
375	20231108	143300	854667980	13830	13830	13850	13810	70
376	20231108	143200	853700080	13850	13830	13850	13830	61
377	20231108	143100	852855490	13890	13840	13890	13830	113
378	20231108	143000	851290390	13850	13830	13850	13820	10
379	20231108	142900	851152030	13820	13880	13880	13810	177
380	20231108	142800	848706160	13880	13890	13900	13810	310
381	20231108	142700	844411940	13890	13880	13950	13880	90
382	20231108	142600	843161700	13870	13810	13900	13810	45
383	20231108	142500	842537180	13860	13860	13860	13810	83
384	20231108	142400	841387720	13790	13950	13980	13790	119
385	20231108	142300	839734820	13970	13780	13970	13780	134
386	20231108	142200	837876200	13730	13840	13850	13730	78
387	20231108	142100	836796790	13840	13870	13880	13720	630
388	20231108	142000	828095140	13880	13880	13880	13870	92
389	20231108	141900	826818440	13890	13880	13890	13880	159
390	20231108	141800	824610560	13890	13910	13910	13890	132
391	20231108	141700	822776300	13910	13910	13910	13910	35
392	20231108	141600	822289450	13950	13890	13970	13890	74
393	20231108	141500	821257660	13890	13900	13910	13890	77
394	20231108	141400	820187040	13900	13910	13960	13900	187
395	20231108	141300	817583270	13940	13910	13940	13900	44
396	20231108	141200	816971410	13960	13930	13960	13900	181
397	20231108	141100	814451560	13930	13960	13990	13920	179
398	20231108	141000	811955840	13970	13940	13970	13940	63
399	20231108	140900	811076180	13940	14010	14010	13940	85
400	20231108	140800	809885560	14020	13940	14020	13930	149
401	20231108	140700	807805150	13930	13920	13940	13920	51
402	20231108	140600	807094780	13920	13910	13930	13910	189
403	20231108	140500	804462320	13900	13930	13930	13900	135
404	20231108	140400	802582000	13930	13940	13940	13900	78
405	20231108	140300	801495370	13940	13950	13950	13900	68
406	20231108	140200	800547680	13900	13920	13950	13900	85
407	20231108	140100	799363480	13910	13950	13950	13900	383
408	20231108	140000	794024980	13950	13960	13960	13950	65
409	20231108	135900	793117650	14010	13950	14010	13950	57
410	20231108	135800	792319620	13960	14000	14000	13950	358
411	20231108	135700	787316680	13990	14050	14060	13990	567
412	20231108	135600	779371650	14050	14030	14050	14020	84
413	20231108	135500	778193110	14080	14090	14100	14030	225
414	20231108	135400	775024090	14080	14080	14100	14080	151
415	20231108	135300	772897750	14080	14100	14100	14080	68
416	20231108	135200	771939310	14090	14100	14100	14080	185
417	20231108	135100	769333410	14080	14020	14090	14020	534
418	20231108	135000	761818060	14070	14020	14080	14020	147
419	20231108	134900	759753900	14070	14120	14120	14010	455
420	20231108	134800	753372160	14120	14180	14180	14120	352
421	20231108	134700	748395670	14180	14200	14200	14150	539
422	20231108	134600	740754750	14200	13970	14200	13970	6080
423	20231108	134500	655447250	13980	13970	13980	13970	123
424	20231108	134400	653728270	13970	13970	13980	13970	400
425	20231108	134300	648136840	13970	13970	13980	13970	71
426	20231108	134200	647144490	13980	13960	13990	13950	1228
427	20231108	134100	629987350	13960	13960	13960	13950	48
428	20231108	134000	629317280	13960	13950	13970	13950	726
429	20231108	133900	619179820	13950	13940	13960	13940	782
430	20231108	133800	608267870	13940	13930	13940	13930	422
431	20231108	133700	602385630	13930	13920	13930	13910	257
432	20231108	133600	598808040	13910	13860	13910	13860	768
433	20231108	133500	588136360	13860	13830	13860	13830	117
434	20231108	133400	586518220	13820	13820	13850	13820	145
435	20231108	133300	584511990	13820	13790	13820	13790	18
436	20231108	133200	584263260	13830	13740	13830	13740	132
437	20231108	133100	582442590	13740	13730	13740	13730	18
438	20231108	133000	582195430	13730	13730	13750	13730	20
439	20231108	132900	581920780	13730	13750	13750	13730	55
440	20231108	132800	581164850	13760	13770	13770	13750	12
441	20231108	132700	580999700	13770	13740	13770	13740	51
442	20231108	132600	580298700	13740	13780	13780	13740	91
443	20231108	132500	579048250	13740	13800	13800	13740	12
444	20231108	132400	578883190	13780	13740	13830	13740	19
445	20231108	132300	578621330	13730	13720	13730	13710	25
446	20231108	132200	578278270	13730	13720	13730	13720	21
447	20231108	132100	577990040	13730	13780	13840	13730	12
448	20231108	132000	577824180	13710	13770	13780	13710	17
449	20231108	131900	577590520	13780	13780	13840	13770	25
450	20231108	131800	577245420	13710	13750	13770	13710	18
451	20231108	131700	576998080	13720	13780	13780	13710	22
452	20231108	131600	576696130	13710	13700	13780	13700	48
453	20231108	131500	576036160	13690	13700	13700	13690	17
454	20231108	131400	575803390	13700	13720	13720	13700	19
455	20231108	131300	575543070	13720	13700	13720	13700	8
456	20231108	131200	575433410	13700	13700	13700	13700	14
457	20231108	131100	575241610	13700	13700	13700	13700	17
458	20231108	131000	575008710	13700	13700	13700	13700	17
459	20231108	130900	574775810	13700	13710	13710	13700	11
460	20231108	130800	574625100	13700	13700	13700	13700	22
461	20231108	130700	574323700	13700	13700	13700	13700	13
462	20231108	130600	574145600	13700	13700	13700	13700	17
463	20231108	130500	573912700	13700	13700	13700	13700	19
464	20231108	130400	573652400	13710	13710	13710	13700	14
465	20231108	130300	573460510	13710	13710	13710	13710	19
466	20231108	130200	573200020	13710	13710	13710	13710	17
467	20231108	130100	572966950	13710	13710	13710	13710	14
468	20231108	130000	572775010	13710	13710	13710	13710	4
469	20231108	125900	572720170	13710	13710	13710	13710	11
470	20231108	125800	572569360	13710	13710	13710	13710	17
471	20231108	125700	572336290	13710	13710	13710	13710	34
472	20231108	125600	571870150	13710	13710	13710	13710	14
473	20231108	125500	571678210	13710	13710	13710	13710	17
474	20231108	125400	571445140	13710	13720	13720	13710	15
475	20231108	125300	571239470	13710	13710	13710	13710	19
476	20231108	125200	570978980	13710	13710	13720	13710	16
477	20231108	125100	570759610	13770	13720	13770	13710	11
478	20231108	125000	570608690	13720	13720	13720	13720	3
479	20231108	124900	570567530	13710	13710	13760	13710	125
480	20231108	124800	568848740	13760	13710	13760	13710	33
481	20231108	124700	568395260	13710	13730	13740	13710	85
482	20231108	124600	567228290	13710	13710	13710	13710	14
483	20231108	124500	567036350	13710	13710	13720	13710	20
484	20231108	124400	566762140	13710	13710	13710	13710	15
485	20231108	124300	566556490	13710	13710	13710	13710	15
486	20231108	124200	566350840	13710	13710	13710	13710	24
487	20231108	124100	566021800	13710	13710	13720	13710	19
488	20231108	124000	565761300	13710	13710	13710	13710	13
489	20231108	123900	565583070	13710	13710	13730	13710	5
490	20231108	123800	565514500	13710	13710	13710	13710	13
491	20231108	123700	565336270	13700	13720	13720	13700	17
492	20231108	123600	565103350	13700	13700	13700	13700	21
493	20231108	123500	564815650	13700	13700	13700	13700	12
494	20231108	123400	564651250	13700	13700	13700	13700	16
495	20231108	123300	564432050	13700	13710	13710	13700	15
496	20231108	123200	564226480	13710	13710	13710	13710	17
497	20231108	123100	563993410	13710	13710	13710	13710	17
498	20231108	123000	563760340	13710	13710	13710	13710	15
499	20231108	122900	563554690	13710	13710	13710	13710	16
500	20231108	122800	563335330	13720	13710	13730	13710	5
501	20231108	122700	563266750	13710	13710	13710	13710	14
502	20231108	122600	563074810	13730	13740	13740	13720	509
503	20231108	122500	556086370	13740	13740	13740	13740	15
504	20231108	122400	555880270	13740	13740	13740	13740	13
505	20231108	122300	555701650	13740	13760	13780	13740	26
506	20231108	122200	555344230	13730	13730	13730	13720	123
507	20231108	122100	553655560	13730	13730	13750	13730	258
508	20231108	122000	550113200	13730	13730	13730	13730	17
509	20231108	121900	549879790	13730	13740	13740	13730	13
510	20231108	121800	549701280	13740	13740	13740	13740	16
511	20231108	121700	549481440	13730	13730	13730	13730	2
512	20231108	121600	549453980	13730	13740	13740	13730	15
513	20231108	121500	549248020	13740	13740	13770	13740	19
514	20231108	121400	548986930	13740	13760	13760	13740	529
515	20231108	121300	541712760	13760	13760	13760	13760	18
516	20231108	121200	541465080	13750	13750	13750	13750	11
517	20231108	121100	541313830	13750	13780	13780	13750	24
518	20231108	121000	540983680	13780	13760	13780	13750	204
519	20231108	120900	538172850	13750	13760	13760	13750	13
520	20231108	120800	537994070	13750	13750	13750	13750	16
521	20231108	120700	537774070	13820	13740	13820	13740	30
522	20231108	120600	537361270	13740	13740	13740	13740	0
523	20231108	120500	537361270	13740	13740	13740	13740	15
524	20231108	120400	537155170	13730	13780	13780	13730	15
525	20231108	120300	536949170	13730	13790	13790	13730	16
526	20231108	120200	536729370	13730	13760	13790	13730	197
527	20231108	120100	534021620	13760	13760	13760	13760	16
528	20231108	120000	533801460	13760	13760	13760	13760	56
529	20231108	115900	533030900	13780	13780	13800	13780	716
530	20231108	115800	523164400	13790	13790	13790	13790	17
531	20231108	115700	522929970	13800	13780	13800	13780	23
532	20231108	115600	522612860	13830	13780	13830	13780	307
533	20231108	115500	518368140	13800	13800	13800	13800	27
534	20231108	115400	517995540	13800	13810	13810	13800	5
535	20231108	115300	517926520	13820	13820	13820	13820	46
536	20231108	115200	517290800	13820	13820	13820	13820	29
537	20231108	115100	516890020	13820	13800	13850	13800	102
538	20231108	115000	515480780	13780	13750	13780	13750	13
539	20231108	114900	515302000	13750	13780	13800	13750	270
540	20231108	114800	511578380	13780	13750	13780	13730	231
541	20231108	114700	508400260	13750	13750	13750	13750	18
542	20231108	114600	508152760	13730	13730	13730	13730	13
543	20231108	114500	507974270	13720	13720	13720	13720	12
544	20231108	114400	507809630	13720	13720	13720	13720	13
545	20231108	114300	507631270	13720	13720	13720	13720	222
546	20231108	114200	504585430	13710	13710	13710	13710	13
547	20231108	114100	504407200	13710	13700	13710	13700	22
548	20231108	114000	504105680	13700	13710	13710	13700	27
549	20231108	113900	503735650	13710	13710	13710	13710	4
550	20231108	113800	503680810	13710	13720	13720	13710	313
551	20231108	113700	499387960	13720	13720	13720	13720	13
552	20231108	113600	499209600	13710	13710	13710	13710	11
553	20231108	113500	499058790	13780	13710	13780	13710	16
554	20231108	113400	498839360	13720	13720	13720	13720	514
555	20231108	113300	491787280	13720	13730	13730	13720	15
556	20231108	113200	491581450	13780	13720	13780	13720	12
557	20231108	113100	491416750	13720	13720	13720	13720	0
558	20231108	113000	491416750	13720	13720	13720	13720	13
559	20231108	112900	491238390	13720	13720	13720	13720	16
560	20231108	112800	491018870	13770	13720	13770	13720	15
561	20231108	112700	490813020	13720	13730	13730	13720	13
562	20231108	112600	490634650	13780	13730	13780	13720	36
563	20231108	112500	490140440	13730	13730	13730	13730	10
564	20231108	112400	490003140	13730	13740	13740	13730	18
565	20231108	112300	489755850	13740	13770	13770	13730	45
566	20231108	112200	489137620	13730	13730	13730	13730	53
567	20231108	112100	488409930	13730	13730	13730	13730	11
568	20231108	112000	488258900	13730	13730	13730	13730	5
569	20231108	111900	488190250	13730	13730	13730	13730	15
570	20231108	111800	487984300	13730	13730	13730	13730	15
571	20231108	111700	487778350	13790	13730	13790	13730	12
572	20231108	111600	487613530	13720	13800	13800	13720	26
573	20231108	111500	487256730	13720	13800	13800	13720	96
574	20231108	111400	485932810	13800	13810	13810	13800	17
575	20231108	111300	485698060	13830	13810	13830	13810	16
576	20231108	111200	485477070	13840	13810	13840	13810	13
577	20231108	111100	485297450	13850	13800	13850	13700	604
578	20231108	111000	476990420	13800	13810	13810	13800	16
579	20231108	110900	476769610	13800	13770	13800	13770	244
580	20231108	110800	473404590	13730	13730	13760	13730	369
581	20231108	110700	468329240	13740	13740	13740	13740	35
582	20231108	110600	467848340	13740	13740	13740	13740	13
583	20231108	110500	467669720	13740	13730	13740	13730	68
584	20231108	110400	466735590	13730	13730	13730	13730	132
585	20231108	110300	464923230	13740	13760	13760	13740	28
586	20231108	110200	464538460	13740	13740	13740	13740	51
587	20231108	110100	463837720	13740	13740	13760	13730	116
588	20231108	110000	462243990	13740	13740	13740	13740	31
589	20231108	105900	461818050	13750	13750	13750	13750	13
590	20231108	105800	461639300	13750	13730	13750	13730	59
591	20231108	105700	460828430	13730	13750	13750	13730	22
592	20231108	105600	460526300	13740	13730	13740	13730	34
593	20231108	105500	460059460	13730	13730	13740	13730	28
594	20231108	105400	459675010	13730	13730	13730	13730	26
595	20231108	105300	459318030	13730	13700	13730	13700	61
596	20231108	105200	458481310	13730	13720	13730	13700	15
597	20231108	105100	458275690	13710	13690	13710	13690	58
598	20231108	105000	457481250	13690	13700	13700	13690	15
599	20231108	104900	457275790	13700	13710	13710	13690	39
600	20231108	104800	456741420	13700	13710	13710	13700	15
601	20231108	104700	456535910	13700	13720	13720	13690	37
602	20231108	104600	456028870	13720	13720	13730	13720	17
603	20231108	104500	455795600	13720	13730	13730	13720	31
604	20231108	104400	455370250	13720	13720	13720	13710	29
605	20231108	104300	454972510	13720	13700	13720	13700	15
606	20231108	104200	454766970	13700	13690	13700	13690	65
607	20231108	104100	453876800	13690	13690	13700	13690	37
608	20231108	104000	453370160	13690	13700	13700	13690	48
609	20231108	103900	452713010	13710	13710	13710	13690	40
610	20231108	103800	452164850	13690	13690	13690	13690	12
611	20231108	103700	452000570	13740	13690	13760	13690	36
612	20231108	103600	451506810	13720	13740	13740	13720	27
613	20231108	103500	451136230	13680	13680	13690	13680	34
614	20231108	103400	450671100	13680	13620	13680	13610	1771
615	20231108	103300	426548790	13610	13630	13630	13610	112
616	20231108	103200	425023440	13630	13680	13680	13630	630
617	20231108	103100	416419650	13680	13690	13690	13680	168
618	20231108	103000	414121290	13690	13700	13710	13690	214
619	20231108	102900	411191130	13720	13710	13720	13700	378
620	20231108	102800	406010790	13740	13740	13740	13740	246
621	20231108	102700	402630750	13740	13750	13750	13740	46
622	20231108	102600	401998600	13760	13770	13800	13760	35
623	20231108	102500	401516470	13820	13820	13820	13820	10
624	20231108	102400	401378270	13770	13770	13770	13770	72
625	20231108	102300	400386830	13770	13770	13770	13770	13
626	20231108	102200	400207820	13850	13920	13920	13850	3785
627	20231108	102100	347735730	13920	13920	13940	13920	328
628	20231108	102000	343165080	13930	13940	13950	13920	197
629	20231108	101900	340418580	13940	13940	13940	13920	63
630	20231108	101800	339541220	13940	13880	13940	13870	1445
631	20231108	101700	319444780	13870	13860	13890	13860	133
632	20231108	101600	317597940	13900	13900	13900	13850	25
633	20231108	101500	317251300	13850	13890	13900	13850	139
634	20231108	101400	315320760	13860	13870	13900	13860	902
635	20231108	101300	302794960	13860	13850	13860	13850	292
636	20231108	101200	298748890	13770	13840	13850	13770	19
637	20231108	101100	298486960	13770	13840	13850	13770	269
638	20231108	101000	294763660	13850	13830	13850	13830	52
639	20231108	100900	294044040	13860	13810	13880	13770	1859
640	20231108	100800	268312420	13800	13760	13800	13760	423
641	20231108	100700	262481720	13760	13760	13760	13760	280
642	20231108	100600	258628920	13800	13820	13820	13750	17
643	20231108	100500	258394940	13820	13820	13820	13740	216
644	20231108	100400	255410780	13800	13700	13800	13700	1566
645	20231108	100300	233830130	13740	13700	13740	13700	304
646	20231108	100200	229665200	13680	13760	13760	13680	67
647	20231108	100100	228744750	13680	13780	13780	13680	67
648	20231108	100000	227826030	13770	13780	13780	13750	17
649	20231108	095900	227592180	13780	13790	13790	13750	161
650	20231108	095800	225373520	13780	13780	13790	13780	994
651	20231108	095700	211676150	13780	13780	13790	13780	180
652	20231108	095600	209195690	13790	13700	13790	13700	1361
653	20231108	095500	190477940	13710	13630	13720	13630	46
654	20231108	095400	189848370	13720	13700	13720	13620	116
655	20231108	095300	188259370	13690	13610	13690	13610	31
656	20231108	095200	187836220	13690	13610	13690	13610	399
657	20231108	095100	182376000	13690	13660	13690	13660	170
658	20231108	095000	180049430	13610	13660	13680	13610	22
659	20231108	094900	179749690	13690	13700	13700	13610	16
660	20231108	094800	179531440	13620	13710	13710	13620	19
661	20231108	094700	179272480	13610	13710	13710	13610	24
662	20231108	094600	178944640	13710	13620	13710	13620	15
663	20231108	094500	178740160	13730	13740	13750	13560	144
664	20231108	094400	176767540	13750	13750	13750	13740	154
665	20231108	094300	174650180	13740	13710	13750	13710	396
666	20231108	094200	169206250	13700	13650	13710	13650	3088
667	20231108	094100	126939310	13650	13540	13650	13540	124
668	20231108	094000	125247670	13540	13610	13650	13540	129
669	20231108	093900	123492180	13610	13650	13650	13600	152
670	20231108	093800	121419550	13680	13500	13690	13500	5435
671	20231108	093700	47567300	13500	13500	13500	13500	19
672	20231108	093600	47310800	13470	13510	13510	13470	22
673	20231108	093500	47014260	13510	13470	13510	13470	15
674	20231108	093400	46812170	13470	13470	13470	13470	23
675	20231108	093300	46502360	13540	13550	13550	13460	215
676	20231108	093200	43590300	13560	13550	13560	13460	316
677	20231108	093100	39308630	13550	13470	13550	13470	278
678	20231108	093000	35542410	13550	13420	13550	13420	658
679	20231108	092900	26651440	13500	13410	13500	13410	333
680	20231108	092800	22169650	13470	13460	13470	13460	178
681	20231108	092700	19773760	13400	13460	13460	13400	48
682	20231108	092600	19128280	13460	13400	13460	13400	68
683	20231108	092500	18214090	13460	13440	13460	13400	493
684	20231108	092400	11581860	13440	13390	13440	13390	17
685	20231108	092300	11354100	13390	13460	13460	13390	14
686	20231108	092200	11166510	13460	13390	13460	13390	153
687	20231108	092100	9109450	13380	13460	13460	13380	69
688	20231108	092000	8181850	13370	13380	13380	13370	24
689	20231108	091900	7860800	13470	13450	13470	13380	51
690	20231108	091800	7175090	13450	13440	13450	13440	231
691	20231108	091700	4068210	13360	13410	13440	13360	80
692	20231108	091600	2996080	13360	13410	13410	13360	14
693	20231108	091500	2808990	13350	13350	13350	13350	12
694	20231108	091400	2648790	13340	13340	13340	13340	16
695	20231108	091300	2435350	13330	13330	13330	13330	13
696	20231108	091200	2262060	13330	13450	13450	13330	8
697	20231108	091100	2155220	13450	13340	13450	13340	37
698	20231108	091000	1659650	13350	13350	13350	13350	13
699	20231108	090900	1486100	13350	13350	13350	13350	11
700	20231108	090800	1339250	13350	13350	13350	13350	19
701	20231108	090700	1085600	13440	13440	13440	13440	20
702	20231108	090600	816800	13440	13440	13440	13440	0
703	20231108	090500	816800	13440	13440	13440	13440	10
704	20231108	090400	682400	13440	13440	13440	13440	5
705	20231108	090300	615200	13440	13440	13440	13440	12
706	20231108	090200	453920	13440	13440	13440	13340	17
707	20231108	090100	226440	13320	13320	13320	13320	0
708	20231108	090000	226440	13320	13320	13320	13320	17