KissMeData/104460/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200600	461500660	18860	18860	18860	18860	1032
3	20231110	200500	461500660	18860	18860	18860	18860	0
4	20231110	200400	461500660	18860	18860	18860	18860	0
5	20231110	200300	461500660	18860	18860	18860	18860	0
6	20231110	200200	461500660	18860	18860	18860	18860	0
7	20231110	200100	461500660	18860	18860	18860	18860	0
8	20231110	200000	461500660	18860	18860	18860	18860	0
9	20231110	195900	461500660	18860	18860	18860	18860	0
10	20231110	195800	461500660	18860	18860	18860	18860	0
11	20231110	195700	461500660	18860	18860	18860	18860	0
12	20231110	195600	461500660	18860	18860	18860	18860	0
13	20231110	195500	461500660	18860	18860	18860	18860	0
14	20231110	195400	461500660	18860	18860	18860	18860	0
15	20231110	195300	461500660	18860	18860	18860	18860	0
16	20231110	195200	461500660	18860	18860	18860	18860	0
17	20231110	195100	461500660	18860	18860	18860	18860	0
18	20231110	195000	461500660	18860	18860	18860	18860	0
19	20231110	194900	461500660	18860	18860	18860	18860	0
20	20231110	194800	461500660	18860	18860	18860	18860	0
21	20231110	194700	461500660	18860	18860	18860	18860	0
22	20231110	194600	461500660	18860	18860	18860	18860	0
23	20231110	194500	461500660	18860	18860	18860	18860	0
24	20231110	194400	461500660	18860	18860	18860	18860	0
25	20231110	194300	461500660	18860	18860	18860	18860	0
26	20231110	194200	461500660	18860	18860	18860	18860	0
27	20231110	194100	461500660	18860	18860	18860	18860	0
28	20231110	194000	461500660	18860	18860	18860	18860	0
29	20231110	193900	461500660	18860	18860	18860	18860	0
30	20231110	193800	461500660	18860	18860	18860	18860	0
31	20231110	193700	461500660	18860	18860	18860	18860	0
32	20231110	193600	461500660	18860	18860	18860	18860	1032
33	20231110	193500	461500660	18860	18860	18860	18860	0
34	20231110	193400	461500660	18860	18860	18860	18860	0
35	20231110	193300	461500660	18860	18860	18860	18860	0
36	20231110	193200	461500660	18860	18860	18860	18860	0
37	20231110	193100	461500660	18860	18860	18860	18860	0
38	20231110	193000	461500660	18860	18860	18860	18860	0
39	20231110	192900	461500660	18860	18860	18860	18860	0
40	20231110	192800	461500660	18860	18860	18860	18860	0
41	20231110	192700	461500660	18860	18860	18860	18860	0
42	20231110	192600	461500660	18860	18860	18860	18860	0
43	20231110	192500	461500660	18860	18860	18860	18860	0
44	20231110	192400	461500660	18860	18860	18860	18860	0
45	20231110	192300	461500660	18860	18860	18860	18860	0
46	20231110	192200	461500660	18860	18860	18860	18860	0
47	20231110	192100	461500660	18860	18860	18860	18860	0
48	20231110	192000	461500660	18860	18860	18860	18860	0
49	20231110	191900	461500660	18860	18860	18860	18860	0
50	20231110	191800	461500660	18860	18860	18860	18860	0
51	20231110	191700	461500660	18860	18860	18860	18860	0
52	20231110	191600	461500660	18860	18860	18860	18860	0
53	20231110	191500	461500660	18860	18860	18860	18860	0
54	20231110	191400	461500660	18860	18860	18860	18860	0
55	20231110	191300	461500660	18860	18860	18860	18860	0
56	20231110	191200	461500660	18860	18860	18860	18860	0
57	20231110	191100	461500660	18860	18860	18860	18860	0
58	20231110	191000	461500660	18860	18860	18860	18860	0
59	20231110	190900	461500660	18860	18860	18860	18860	0
60	20231110	190800	461500660	18860	18860	18860	18860	0
61	20231110	190700	461500660	18860	18860	18860	18860	0
62	20231110	190600	461500660	18860	18860	18860	18860	1032
63	20231110	190500	461500660	18860	18860	18860	18860	0
64	20231110	190400	461500660	18860	18860	18860	18860	0
65	20231110	190300	461500660	18860	18860	18860	18860	0
66	20231110	190200	461500660	18860	18860	18860	18860	0
67	20231110	190100	461500660	18860	18860	18860	18860	0
68	20231110	190000	461500660	18860	18860	18860	18860	0
69	20231110	185900	461500660	18860	18860	18860	18860	0
70	20231110	185800	461500660	18860	18860	18860	18860	0
71	20231110	185700	461500660	18860	18860	18860	18860	0
72	20231110	185600	461500660	18860	18860	18860	18860	0
73	20231110	185500	461500660	18860	18860	18860	18860	0
74	20231110	185400	461500660	18860	18860	18860	18860	0
75	20231110	185300	461500660	18860	18860	18860	18860	0
76	20231110	185200	461500660	18860	18860	18860	18860	0
77	20231110	185100	461500660	18860	18860	18860	18860	0
78	20231110	185000	461500660	18860	18860	18860	18860	0
79	20231110	184900	461500660	18860	18860	18860	18860	0
80	20231110	184800	461500660	18860	18860	18860	18860	0
81	20231110	184700	461500660	18860	18860	18860	18860	0
82	20231110	184600	461500660	18860	18860	18860	18860	0
83	20231110	184500	461500660	18860	18860	18860	18860	0
84	20231110	184400	461500660	18860	18860	18860	18860	0
85	20231110	184300	461500660	18860	18860	18860	18860	0
86	20231110	184200	461500660	18860	18860	18860	18860	0
87	20231110	184100	461500660	18860	18860	18860	18860	0
88	20231110	184000	461500660	18860	18860	18860	18860	0
89	20231110	183900	461500660	18860	18860	18860	18860	0
90	20231110	183800	461500660	18860	18860	18860	18860	0
91	20231110	183700	461500660	18860	18860	18860	18860	0
92	20231110	183600	461500660	18860	18860	18860	18860	1032
93	20231110	183500	461500660	18860	18860	18860	18860	0
94	20231110	183400	461500660	18860	18860	18860	18860	0
95	20231110	183300	461500660	18860	18860	18860	18860	0
96	20231110	183200	461500660	18860	18860	18860	18860	0
97	20231110	183100	461500660	18860	18860	18860	18860	0
98	20231110	183000	461500660	18860	18860	18860	18860	0
99	20231110	182900	461500660	18860	18860	18860	18860	0
100	20231110	182800	461500660	18860	18860	18860	18860	0
101	20231110	182700	461500660	18860	18860	18860	18860	0
102	20231110	182600	461500660	18860	18860	18860	18860	0
103	20231110	182500	461500660	18860	18860	18860	18860	0
104	20231110	182400	461500660	18860	18860	18860	18860	0
105	20231110	182300	461500660	18860	18860	18860	18860	0
106	20231110	182200	461500660	18860	18860	18860	18860	0
107	20231110	182100	461500660	18860	18860	18860	18860	0
108	20231110	182000	461500660	18860	18860	18860	18860	0
109	20231110	181900	461500660	18860	18860	18860	18860	0
110	20231110	181800	461500660	18860	18860	18860	18860	0
111	20231110	181700	461500660	18860	18860	18860	18860	0
112	20231110	181600	461500660	18860	18860	18860	18860	0
113	20231110	181500	461500660	18860	18860	18860	18860	0
114	20231110	181400	461500660	18860	18860	18860	18860	0
115	20231110	181300	461500660	18860	18860	18860	18860	0
116	20231110	181200	461500660	18860	18860	18860	18860	0
117	20231110	181100	461500660	18860	18860	18860	18860	0
118	20231110	181000	461500660	18860	18860	18860	18860	0
119	20231110	180900	461500660	18860	18860	18860	18860	0
120	20231110	180800	461500660	18860	18860	18860	18860	0
121	20231110	180700	461500660	18860	18860	18860	18860	0
122	20231110	180600	461500660	18860	18860	18860	18860	1032
123	20231110	180500	461500660	18860	18860	18860	18860	0
124	20231110	180400	461500660	18860	18860	18860	18860	0
125	20231110	180300	461500660	18860	18860	18860	18860	0
126	20231110	180200	461500660	18860	18860	18860	18860	0
127	20231110	180100	461500660	18860	18860	18860	18860	0
128	20231110	180000	461500660	18860	18860	18860	18860	0
129	20231110	175900	461500660	18860	18860	18860	18860	0
130	20231110	175800	461500660	18860	18860	18860	18860	0
131	20231110	175700	461500660	18860	18860	18860	18860	0
132	20231110	175600	461500660	18860	18860	18860	18860	0
133	20231110	175500	461500660	18860	18860	18860	18860	0
134	20231110	175400	461500660	18860	18860	18860	18860	0
135	20231110	175300	461500660	18860	18860	18860	18860	0
136	20231110	175200	461500660	18860	18860	18860	18860	0
137	20231110	175100	461500660	18860	18860	18860	18860	0
138	20231110	175000	461500660	18860	18860	18860	18860	0
139	20231110	174900	461500660	18860	18860	18860	18860	0
140	20231110	174800	461500660	18860	18860	18860	18860	0
141	20231110	174700	461500660	18860	18860	18860	18860	0
142	20231110	174600	461500660	18860	18860	18860	18860	0
143	20231110	174500	461500660	18860	18860	18860	18860	0
144	20231110	174400	461500660	18860	18860	18860	18860	0
145	20231110	174300	461500660	18860	18860	18860	18860	0
146	20231110	174200	461500660	18860	18860	18860	18860	0
147	20231110	174100	461500660	18860	18860	18860	18860	0
148	20231110	174000	461500660	18860	18860	18860	18860	0
149	20231110	173900	461500660	18860	18860	18860	18860	0
150	20231110	173800	461500660	18860	18860	18860	18860	0
151	20231110	173700	461500660	18860	18860	18860	18860	0
152	20231110	173600	461500660	18860	18860	18860	18860	1032
153	20231110	173500	461500660	18860	18860	18860	18860	0
154	20231110	173400	461500660	18860	18860	18860	18860	0
155	20231110	173300	461500660	18860	18860	18860	18860	0
156	20231110	173200	461500660	18860	18860	18860	18860	0
157	20231110	173100	461500660	18860	18860	18860	18860	0
158	20231110	173000	461500660	18860	18860	18860	18860	0
159	20231110	172900	461500660	18860	18860	18860	18860	0
160	20231110	172800	461500660	18860	18860	18860	18860	0
161	20231110	172700	461500660	18860	18860	18860	18860	0
162	20231110	172600	461500660	18860	18860	18860	18860	0
163	20231110	172500	461500660	18860	18860	18860	18860	0
164	20231110	172400	461500660	18860	18860	18860	18860	0
165	20231110	172300	461500660	18860	18860	18860	18860	0
166	20231110	172200	461500660	18860	18860	18860	18860	0
167	20231110	172100	461500660	18860	18860	18860	18860	0
168	20231110	172000	461500660	18860	18860	18860	18860	0
169	20231110	171900	461500660	18860	18860	18860	18860	0
170	20231110	171800	461500660	18860	18860	18860	18860	0
171	20231110	171700	461500660	18860	18860	18860	18860	0
172	20231110	171600	461500660	18860	18860	18860	18860	0
173	20231110	171500	461500660	18860	18860	18860	18860	0
174	20231110	171400	461500660	18860	18860	18860	18860	0
175	20231110	171300	461500660	18860	18860	18860	18860	0
176	20231110	171200	461500660	18860	18860	18860	18860	0
177	20231110	171100	461500660	18860	18860	18860	18860	0
178	20231110	171000	461500660	18860	18860	18860	18860	0
179	20231110	170900	461500660	18860	18860	18860	18860	0
180	20231110	170800	461500660	18860	18860	18860	18860	0
181	20231110	170700	461500660	18860	18860	18860	18860	0
182	20231110	170600	461500660	18860	18860	18860	18860	1032
183	20231110	170500	461500660	18860	18860	18860	18860	0
184	20231110	170400	461500660	18860	18860	18860	18860	0
185	20231110	170300	461500660	18860	18860	18860	18860	0
186	20231110	170200	461500660	18860	18860	18860	18860	0
187	20231110	170100	461500660	18860	18860	18860	18860	0
188	20231110	170000	461500660	18860	18860	18860	18860	0
189	20231110	165900	461500660	18860	18860	18860	18860	0
190	20231110	165800	461500660	18860	18860	18860	18860	0
191	20231110	165700	461500660	18860	18860	18860	18860	0
192	20231110	165600	461500660	18860	18860	18860	18860	0
193	20231110	165500	461500660	18860	18860	18860	18860	0
194	20231110	165400	461500660	18860	18860	18860	18860	0
195	20231110	165300	461500660	18860	18860	18860	18860	0
196	20231110	165200	461500660	18860	18860	18860	18860	0
197	20231110	165100	461500660	18860	18860	18860	18860	0
198	20231110	165000	461500660	18860	18860	18860	18860	0
199	20231110	164900	461500660	18860	18860	18860	18860	0
200	20231110	164800	461500660	18860	18860	18860	18860	0
201	20231110	164700	461500660	18860	18860	18860	18860	0
202	20231110	164600	461500660	18860	18860	18860	18860	0
203	20231110	164500	461500660	18860	18860	18860	18860	0
204	20231110	164400	461500660	18860	18860	18860	18860	0
205	20231110	164300	461500660	18860	18860	18860	18860	0
206	20231110	164200	461500660	18860	18860	18860	18860	0
207	20231110	164100	461500660	18860	18860	18860	18860	0
208	20231110	164000	461500660	18860	18860	18860	18860	0
209	20231110	163900	461500660	18860	18860	18860	18860	0
210	20231110	163800	461500660	18860	18860	18860	18860	0
211	20231110	163700	461500660	18860	18860	18860	18860	0
212	20231110	163600	461500660	18860	18860	18860	18860	1032
213	20231110	163500	461500660	18860	18860	18860	18860	0
214	20231110	163400	461500660	18860	18860	18860	18860	0
215	20231110	163300	461500660	18860	18860	18860	18860	0
216	20231110	163200	461500660	18860	18860	18860	18860	0
217	20231110	163100	461500660	18860	18860	18860	18860	0
218	20231110	163000	461500660	18860	18860	18860	18860	0
219	20231110	162900	461500660	18860	18860	18860	18860	0
220	20231110	162800	461500660	18860	18860	18860	18860	0
221	20231110	162700	461500660	18860	18860	18860	18860	0
222	20231110	162600	461500660	18860	18860	18860	18860	0
223	20231110	162500	461500660	18860	18860	18860	18860	0
224	20231110	162400	461500660	18860	18860	18860	18860	0
225	20231110	162300	461500660	18860	18860	18860	18860	0
226	20231110	162200	461500660	18860	18860	18860	18860	0
227	20231110	162100	461500660	18860	18860	18860	18860	0
228	20231110	162000	461500660	18860	18860	18860	18860	0
229	20231110	161900	461500660	18860	18860	18860	18860	0
230	20231110	161800	461500660	18860	18860	18860	18860	0
231	20231110	161700	461500660	18860	18860	18860	18860	0
232	20231110	161600	461500660	18860	18860	18860	18860	0
233	20231110	161500	461500660	18860	18860	18860	18860	0
234	20231110	161400	461500660	18860	18860	18860	18860	0
235	20231110	161300	461500660	18860	18860	18860	18860	0
236	20231110	161200	461500660	18860	18860	18860	18860	0
237	20231110	161100	461500660	18860	18860	18860	18860	0
238	20231110	161000	461500660	18860	18860	18860	18860	0
239	20231110	160900	461500660	18860	18860	18860	18860	0
240	20231110	160800	461500660	18860	18860	18860	18860	0
241	20231110	160700	461500660	18860	18860	18860	18860	0
242	20231110	160600	461500660	18860	18860	18860	18860	1032
243	20231110	160500	461500660	18860	18860	18860	18860	0
244	20231110	160400	461500660	18860	18860	18860	18860	0
245	20231110	160300	461500660	18860	18860	18860	18860	0
246	20231110	160200	461500660	18860	18860	18860	18860	0
247	20231110	160100	461500660	18860	18860	18860	18860	0
248	20231110	160000	461500660	18860	18860	18860	18860	0
249	20231110	155900	461500660	18860	18860	18860	18860	0
250	20231110	155800	461500660	18860	18860	18860	18860	0
251	20231110	155700	461500660	18860	18860	18860	18860	0
252	20231110	155600	461500660	18860	18860	18860	18860	0
253	20231110	155500	461500660	18860	18860	18860	18860	0
254	20231110	155400	461500660	18860	18860	18860	18860	0
255	20231110	155300	461500660	18860	18860	18860	18860	0
256	20231110	155200	461500660	18860	18860	18860	18860	0
257	20231110	155100	461500660	18860	18860	18860	18860	0
258	20231110	155000	461500660	18860	18860	18860	18860	0
259	20231110	154900	461500660	18860	18860	18860	18860	0
260	20231110	154800	461500660	18860	18860	18860	18860	0
261	20231110	154700	461500660	18860	18860	18860	18860	0
262	20231110	154600	461500660	18860	18860	18860	18860	0
263	20231110	154500	461500660	18860	18860	18860	18860	0
264	20231110	154400	461500660	18860	18860	18860	18860	0
265	20231110	154300	461500660	18860	18860	18860	18860	0
266	20231110	154200	461500660	18860	18860	18860	18860	0
267	20231110	154100	461500660	18860	18860	18860	18860	0
268	20231110	154000	461500660	18860	18860	18860	18860	0
269	20231110	153900	461500660	18860	18860	18860	18860	0
270	20231110	153800	461500660	18860	18860	18860	18860	0
271	20231110	153700	461500660	18860	18860	18860	18860	0
272	20231110	153600	461500660	18860	18860	18860	18860	1032
273	20231110	153500	461500660	18860	18860	18860	18860	0
274	20231110	153400	461500660	18860	18860	18860	18860	0
275	20231110	153300	461500660	18860	18860	18860	18860	0
276	20231110	153200	461500660	18860	18860	18860	18860	0
277	20231110	153100	461500660	18860	18860	18860	18860	0
278	20231110	153000	461500660	18860	18860	18860	18860	1032
279	20231110	152900	442037140	18710	18710	18710	18710	0
280	20231110	152800	442037140	18710	18710	18710	18710	0
281	20231110	152700	442037140	18710	18710	18710	18710	0
282	20231110	152600	442037140	18710	18710	18710	18710	0
283	20231110	152500	442037140	18710	18710	18710	18710	0
284	20231110	152400	442037140	18710	18710	18710	18710	0
285	20231110	152300	442037140	18710	18710	18710	18710	0
286	20231110	152200	442037140	18710	18710	18710	18710	0
287	20231110	152100	442037140	18710	18710	18710	18710	0
288	20231110	152000	442037140	18710	18710	18710	18710	0
289	20231110	151900	442037140	18710	18830	18830	18700	1131
290	20231110	151800	420877210	18840	18840	18840	18840	7
291	20231110	151700	420745330	18860	18850	18860	18850	50
292	20231110	151600	419802760	18860	18860	18860	18860	0
293	20231110	151500	419802760	18860	18860	18860	18860	3
294	20231110	151400	419746180	18710	18720	18720	18710	908
295	20231110	151300	402750920	18720	18740	18740	18720	500
296	20231110	151200	393387640	18950	18950	18950	18950	0
297	20231110	151100	393387640	18950	18950	18950	18950	0
298	20231110	151000	393387640	18950	18780	18950	18730	503
299	20231110	150900	383958040	18950	18950	18950	18950	0
300	20231110	150800	383958040	18950	18950	18950	18950	0
301	20231110	150700	383958040	18950	18950	18950	18950	0
302	20231110	150600	383958040	18950	18760	18950	18760	24
303	20231110	150500	383507230	18750	18860	18860	18750	310
304	20231110	150400	377673380	18970	18970	18970	18970	19
305	20231110	150300	377312950	18980	18980	18980	18980	3
306	20231110	150200	377256010	18850	18850	18850	18850	2
307	20231110	150100	377218310	18980	18980	19000	18980	28
308	20231110	150000	376686810	19100	19100	19100	19100	0
309	20231110	145900	376686810	19100	19100	19100	19100	0
310	20231110	145800	376686810	19100	19100	19100	19100	0
311	20231110	145700	376686810	19100	18900	19100	18900	101
312	20231110	145600	374768520	18900	18890	18900	18890	5
313	20231110	145500	374674060	18860	18880	18880	18860	3
314	20231110	145400	374617450	18890	18890	18890	18890	1
315	20231110	145300	374598560	18850	18850	18850	18850	0
316	20231110	145200	374598560	18850	18860	18860	18850	475
317	20231110	145100	365644310	18870	18870	18870	18870	23
318	20231110	145000	365210300	18900	18930	18930	18900	46
319	20231110	144900	364339880	18930	18930	18930	18930	0
320	20231110	144800	364339880	18930	18930	18930	18930	8
321	20231110	144700	364188440	19080	19080	19080	19080	106
322	20231110	144600	362165960	19080	19080	19080	19080	3
323	20231110	144500	362108720	19150	19150	19150	19150	0
324	20231110	144400	362108720	19150	19150	19150	19150	0
325	20231110	144300	362108720	19150	19150	19150	19150	0
326	20231110	144200	362108720	19150	19150	19150	19150	0
327	20231110	144100	362108720	19150	19150	19150	19150	0
328	20231110	144000	362108720	19150	19150	19150	19150	0
329	20231110	143900	362108720	19150	19150	19150	19150	0
330	20231110	143800	362108720	19150	18940	19150	18940	2
331	20231110	143700	362070630	18900	18900	18900	18900	0
332	20231110	143600	362070630	18900	18900	18900	18900	15
333	20231110	143500	361787130	18900	18900	18900	18900	5
334	20231110	143400	361692630	18900	18900	18900	18900	0
335	20231110	143300	361692630	18900	18900	18900	18900	0
336	20231110	143200	361692630	18900	18900	18900	18900	0
337	20231110	143100	361692630	18900	18900	18900	18900	0
338	20231110	143000	361692630	18900	18900	18900	18900	13
339	20231110	142900	361446930	18870	18870	18870	18870	0
340	20231110	142800	361446930	18870	18870	18870	18870	5
341	20231110	142700	361352580	18860	18860	18860	18860	0
342	20231110	142600	361352580	18860	18860	18860	18860	0
343	20231110	142500	361352580	18860	18860	18860	18860	0
344	20231110	142400	361352580	18860	18850	18860	18850	150
345	20231110	142300	358523830	18850	18850	18850	18850	20
346	20231110	142200	358146830	18850	18850	18850	18850	0
347	20231110	142100	358146830	18850	18850	18850	18850	2
348	20231110	142000	358109130	18850	18850	18850	18850	0
349	20231110	141900	358109130	18850	18850	18850	18850	20
350	20231110	141800	357732130	18780	18780	18780	18780	0
351	20231110	141700	357732130	18780	18780	18780	18780	0
352	20231110	141600	357732130	18780	18780	18780	18780	0
353	20231110	141500	357732130	18780	18780	18780	18780	4
354	20231110	141400	357657010	18850	18840	18850	18840	20
355	20231110	141300	357280050	18840	18840	18840	18840	1
356	20231110	141200	357261210	18840	18840	18840	18840	0
357	20231110	141100	357261210	18840	18840	18840	18840	3
358	20231110	141000	357204690	18840	18840	18840	18840	0
359	20231110	140900	357204690	18840	18840	18840	18840	362
360	20231110	140800	350384610	18750	18750	18750	18750	0
361	20231110	140700	350384610	18750	18830	18840	18750	76
362	20231110	140600	348957290	18790	18790	18790	18790	50
363	20231110	140500	348017790	18750	18750	18750	18750	243
364	20231110	140400	343461540	18750	18750	18750	18750	3
365	20231110	140300	343405290	18740	18740	18740	18740	1
366	20231110	140200	343386550	18740	18740	18740	18740	0
367	20231110	140100	343386550	18740	18740	18740	18740	1
368	20231110	140000	343367810	18730	18730	18730	18730	311
369	20231110	135900	337542780	18740	18740	18740	18740	1
370	20231110	135800	337524040	18740	18740	18740	18740	320
371	20231110	135700	331527240	18730	18730	18730	18730	1
372	20231110	135600	331508510	18740	18750	18750	18740	151
373	20231110	135500	328678760	18750	18760	18760	18750	253
374	20231110	135400	323933980	18790	18790	18790	18790	0
375	20231110	135300	323933980	18790	18790	18790	18790	20
376	20231110	135200	323558180	18750	18750	18750	18750	0
377	20231110	135100	323558180	18750	18750	18750	18750	0
378	20231110	135000	323558180	18750	18750	18750	18750	0
379	20231110	134900	323558180	18750	18750	18750	18750	8
380	20231110	134800	323408180	18750	18750	18750	18750	0
381	20231110	134700	323408180	18750	18750	18750	18750	0
382	20231110	134600	323408180	18750	18750	18750	18750	0
383	20231110	134500	323408180	18750	18750	18750	18750	122
384	20231110	134400	321120680	18750	18750	18750	18750	65
385	20231110	134300	319901930	18750	18760	18760	18750	423
386	20231110	134200	311970660	18750	18750	18750	18750	0
387	20231110	134100	311970660	18750	18780	18780	18750	370
388	20231110	134000	305025970	18770	18810	18810	18770	3
389	20231110	133900	304969580	18770	18830	18830	18770	2460
390	20231110	133800	258715010	18840	18840	18840	18840	0
391	20231110	133700	258715010	18840	18860	18860	18840	227
392	20231110	133600	254436410	18860	18860	18860	18860	0
393	20231110	133500	254436410	18860	18860	18860	18860	0
394	20231110	133400	254436410	18860	18860	18860	18860	0
395	20231110	133300	254436410	18860	18860	18860	18860	0
396	20231110	133200	254436410	18860	18860	18860	18860	0
397	20231110	133100	254436410	18860	18860	18860	18860	2
398	20231110	133000	254398690	18880	18880	18880	18880	0
399	20231110	132900	254398690	18880	18880	18880	18880	0
400	20231110	132800	254398690	18880	18880	18880	18880	0
401	20231110	132700	254398690	18880	18880	18880	18880	0
402	20231110	132600	254398690	18880	18880	18880	18880	1
403	20231110	132500	254379810	18880	18880	18880	18880	0
404	20231110	132400	254379810	18880	18880	18880	18880	0
405	20231110	132300	254379810	18880	18880	18880	18880	0
406	20231110	132200	254379810	18880	18880	18880	18880	82
407	20231110	132100	252831650	18880	18880	18880	18880	0
408	20231110	132000	252831650	18880	18880	18880	18880	0
409	20231110	131900	252831650	18880	18880	18880	18880	0
410	20231110	131800	252831650	18880	18880	18880	18880	1
411	20231110	131700	252812770	18840	18840	18840	18840	0
412	20231110	131600	252812770	18840	18840	18840	18840	0
413	20231110	131500	252812770	18840	18840	18840	18840	0
414	20231110	131400	252812770	18840	18840	18840	18840	0
415	20231110	131300	252812770	18840	18840	18880	18840	7
416	20231110	131200	252680690	18830	18850	18880	18830	50
417	20231110	131100	251738100	18850	18850	18850	18850	0
418	20231110	131000	251738100	18850	18850	18850	18850	0
419	20231110	130900	251738100	18850	18850	18850	18850	0
420	20231110	130800	251738100	18850	18850	18850	18850	0
421	20231110	130700	251738100	18850	18850	18850	18850	0
422	20231110	130600	251738100	18850	18850	18850	18850	0
423	20231110	130500	251738100	18850	18850	18850	18850	2
424	20231110	130400	251700400	18850	18850	18850	18850	0
425	20231110	130300	251700400	18850	18850	18850	18850	0
426	20231110	130200	251700400	18850	18850	18850	18850	0
427	20231110	130100	251700400	18850	18850	18850	18850	0
428	20231110	130000	251700400	18850	18850	18850	18850	0
429	20231110	125900	251700400	18850	18850	18850	18850	0
430	20231110	125800	251700400	18850	18850	18850	18850	0
431	20231110	125700	251700400	18850	18850	18850	18850	0
432	20231110	125600	251700400	18850	18850	18850	18850	0
433	20231110	125500	251700400	18850	18850	18850	18850	0
434	20231110	125400	251700400	18850	18850	18850	18850	0
435	20231110	125300	251700400	18850	18850	18850	18850	0
436	20231110	125200	251700400	18850	18850	18850	18850	0
437	20231110	125100	251700400	18850	18850	18850	18850	0
438	20231110	125000	251700400	18850	18850	18850	18850	0
439	20231110	124900	251700400	18850	18850	18850	18850	0
440	20231110	124800	251700400	18850	18850	18850	18850	0
441	20231110	124700	251700400	18850	18850	18850	18850	1
442	20231110	124600	251681550	18850	18850	18850	18850	0
443	20231110	124500	251681550	18850	18850	18850	18850	6
444	20231110	124400	251568450	18850	18850	18850	18850	0
445	20231110	124300	251568450	18850	18850	18850	18850	0
446	20231110	124200	251568450	18850	18850	18850	18850	2
447	20231110	124100	251530750	18800	18800	18800	18800	0
448	20231110	124000	251530750	18800	18800	18800	18800	0
449	20231110	123900	251530750	18800	18800	18800	18800	0
450	20231110	123800	251530750	18800	18800	18800	18800	0
451	20231110	123700	251530750	18800	18810	18810	18800	71
452	20231110	123600	250195740	18810	18850	18850	18810	116
453	20231110	123500	248011980	18880	18880	18880	18880	0
454	20231110	123400	248011980	18880	18880	18880	18880	1
455	20231110	123300	247993100	18880	18880	18880	18880	1
456	20231110	123200	247974220	18850	18850	18850	18850	4
457	20231110	123100	247898820	18880	18880	18880	18880	1
458	20231110	123000	247879940	18880	18830	18880	18830	5
459	20231110	122900	247785690	18880	18820	18880	18820	36
460	20231110	122800	247107860	18890	18850	18890	18820	872
461	20231110	122700	230692100	18850	18860	18860	18850	4
462	20231110	122600	230616680	18910	18830	18910	18830	19
463	20231110	122500	230258730	18880	18930	18930	18880	12
464	20231110	122400	230031630	18830	18930	18930	18830	3
465	20231110	122300	229975030	18820	18820	18820	18820	0
466	20231110	122200	229975030	18820	18820	18820	18820	0
467	20231110	122100	229975030	18820	18830	18940	18820	11
468	20231110	122000	229767810	18950	18870	18950	18810	601
469	20231110	121900	218455160	18870	18870	18870	18870	1
470	20231110	121800	218436290	18850	18850	18850	18850	1
471	20231110	121700	218417440	18830	18830	18830	18830	0
472	20231110	121600	218417440	18830	18840	19080	18830	105
473	20231110	121500	216415300	18830	18830	18830	18830	2
474	20231110	121400	216377640	18790	19080	19080	18790	1363
475	20231110	121300	190588400	19170	19170	19170	19170	0
476	20231110	121200	190588400	19170	19170	19170	19170	0
477	20231110	121100	190588400	19170	19170	19170	19170	754
478	20231110	121000	176134220	19170	19170	19170	19170	0
479	20231110	120900	176134220	19170	19170	19170	19170	0
480	20231110	120800	176134220	19170	19170	19170	19170	0
481	20231110	120700	176134220	19170	19170	19170	19170	0
482	20231110	120600	176134220	19170	19170	19170	19170	0
483	20231110	120500	176134220	19170	19170	19170	19170	0
484	20231110	120400	176134220	19170	19170	19170	19170	0
485	20231110	120300	176134220	19170	19170	19170	19170	0
486	20231110	120200	176134220	19170	19170	19170	19170	1
487	20231110	120100	176115050	19170	19170	19170	19170	0
488	20231110	120000	176115050	19170	19170	19170	19170	0
489	20231110	115900	176115050	19170	19170	19170	19170	21
490	20231110	115800	175712480	19170	19170	19170	19170	26
491	20231110	115700	175214060	19170	19170	19170	19170	15
492	20231110	115600	174926510	19170	19170	19170	19170	31
493	20231110	115500	174332240	19170	19080	19170	19080	2
494	20231110	115400	174293990	19170	19170	19170	19170	10
495	20231110	115300	174102290	19170	19170	19170	19170	28
496	20231110	115200	173565530	19190	19190	19190	19190	13
497	20231110	115100	173316060	19190	19190	19190	19190	0
498	20231110	115000	173316060	19190	19190	19190	19190	27
499	20231110	114900	172797930	19190	19190	19190	19190	15
500	20231110	114800	172510080	19150	19110	19150	19110	2080
501	20231110	114700	132733830	19110	19110	19110	19110	0
502	20231110	114600	132733830	19110	19110	19110	19110	19
503	20231110	114500	132370740	19110	19110	19110	19110	24
504	20231110	114400	131912100	19110	19110	19110	19110	18
505	20231110	114300	131568120	19110	19110	19110	19110	0
506	20231110	114200	131568120	19110	19110	19110	19110	28
507	20231110	114100	131033040	19110	19110	19110	19110	13
508	20231110	114000	130784610	19110	19110	19110	19110	22
509	20231110	113900	130364190	19110	19110	19110	19110	29
510	20231110	113800	129810000	19110	19110	19110	19110	0
511	20231110	113700	129810000	19110	19110	19110	19110	34
512	20231110	113600	129160260	19110	19110	19110	19110	14
513	20231110	113500	128892720	19110	19110	19110	19110	28
514	20231110	113400	128357640	19110	19110	19110	19110	0
515	20231110	113300	128357640	19110	19110	19110	19110	13
516	20231110	113200	128109210	19110	19110	19110	19110	50
517	20231110	113100	127153710	19110	19100	19110	19100	19
518	20231110	113000	126790630	19110	19110	19110	19110	0
519	20231110	112900	126790630	19110	19110	19110	19110	24
520	20231110	112800	126331990	19110	19110	19110	19110	17
521	20231110	112700	126007120	19110	19110	19110	19110	33
522	20231110	112600	125376490	19110	19110	19110	19110	0
523	20231110	112500	125376490	19110	19110	19110	19110	519
524	20231110	112400	115458400	19100	19110	19110	19100	29
525	20231110	112300	114904230	19100	19110	19110	19100	15
526	20231110	112200	114617590	19100	19100	19100	19100	16
527	20231110	112100	114311990	19100	19100	19100	19100	0
528	20231110	112000	114311990	19100	19100	19100	19100	21
529	20231110	111900	113910890	19110	19110	19110	19110	28
530	20231110	111800	113375810	19100	19100	19100	19100	13
531	20231110	111700	113127510	19100	19100	19100	19100	0
532	20231110	111600	113127510	19100	19100	19100	19100	29
533	20231110	111500	112573610	19110	19110	19110	19110	12
534	20231110	111400	112344290	19100	19100	19100	19100	21
535	20231110	111300	111943190	19100	19100	19100	19100	0
536	20231110	111200	111943190	19100	19100	19100	19100	270
537	20231110	111100	106786190	19100	19100	19100	19100	30
538	20231110	111000	106213190	19100	19100	19100	19100	47
539	20231110	110900	105315490	19100	19100	19100	19100	0
540	20231110	110800	105315490	19100	19100	19100	19100	31
541	20231110	110700	104723390	19100	19100	19100	19100	10
542	20231110	110600	104532390	19100	19100	19100	19100	29
543	20231110	110500	103978490	19100	19100	19100	19100	13
544	20231110	110400	103730190	19100	19100	19100	19100	60
545	20231110	110300	102584190	19100	19100	19100	19100	22
546	20231110	110200	102163990	19100	19100	19100	19100	20
547	20231110	110100	101781990	19100	19100	19100	19100	28
548	20231110	110000	101247190	19100	19100	19100	19100	2
549	20231110	105900	101208990	19110	19110	19110	19110	13
550	20231110	105800	100960560	19110	19110	19110	19110	20
551	20231110	105700	100578360	19110	19110	19110	19110	21
552	20231110	105600	100177050	19110	19110	19110	19110	10
553	20231110	105500	99985950	19110	19110	19110	19110	26
554	20231110	105400	99489090	19110	19110	19110	19110	15
555	20231110	105300	99202440	19120	19120	19120	19120	21
556	20231110	105200	98800920	19120	19120	19120	19120	0
557	20231110	105100	98800920	19120	19120	19120	19120	20
558	20231110	105000	98418520	19050	19120	19120	19050	22
559	20231110	104900	97997950	19110	19110	19110	19110	20
560	20231110	104800	97615750	19110	19110	19110	19110	31
561	20231110	104700	97023340	19120	19120	19120	19120	0
562	20231110	104600	97023340	19120	19120	19120	19120	40
563	20231110	104500	96258540	19120	19120	19120	19120	27
564	20231110	104400	95742300	19120	19120	19120	19120	16
565	20231110	104300	95436380	19120	19120	19120	19120	0
566	20231110	104200	95436380	19120	19120	19120	19120	26
567	20231110	104100	94939260	19120	19120	19120	19120	15
568	20231110	104000	94652460	19120	19120	19120	19120	25
569	20231110	103900	94174460	19120	19120	19120	19120	10
570	20231110	103800	93983260	19120	19120	19120	19120	17
571	20231110	103700	93658220	19120	19120	19120	19120	21
572	20231110	103600	93256700	19120	19120	19120	19120	20
573	20231110	103500	92874300	19100	19100	19100	19100	0
574	20231110	103400	92874300	19100	19100	19120	19100	46
575	20231110	103300	91995070	19120	19120	19120	19120	14
576	20231110	103200	91727390	19120	19120	19120	19120	38
577	20231110	103100	91000830	19130	19130	19130	19130	0
578	20231110	103000	91000830	19130	19010	19130	19010	42
579	20231110	102900	90197520	19010	19010	19010	19010	21
580	20231110	102800	89798310	19010	19020	19020	19010	31
581	20231110	102700	89208970	19120	19120	19120	19120	30
582	20231110	102600	88635370	19130	19130	19130	19130	0
583	20231110	102500	88635370	19130	19120	19130	19120	27
584	20231110	102400	88119020	19120	19120	19120	19120	28
585	20231110	102300	87583660	19120	19120	19120	19120	13
586	20231110	102200	87335100	19130	19130	19130	19130	0
587	20231110	102100	87335100	19130	19130	19130	19130	26
588	20231110	102000	86837720	19120	19000	19120	19000	67
589	20231110	101900	85562580	18990	18990	18990	18990	12
590	20231110	101800	85334700	19000	19130	19130	19000	105
591	20231110	101700	83336670	19130	19130	19130	19130	10
592	20231110	101600	83145370	19130	19130	19130	19130	24
593	20231110	101500	82686250	19130	19130	19130	19130	17
594	20231110	101400	82361040	19130	19130	19130	19130	0
595	20231110	101300	82361040	19130	19130	19130	19130	25
596	20231110	101200	81882790	19130	19130	19130	19130	16
597	20231110	101100	81576710	19130	19130	19130	19130	27
598	20231110	101000	81060200	19140	19140	19140	19140	14
599	20231110	100900	80792240	19140	19140	19140	19140	0
600	20231110	100800	80792240	19140	19140	19140	19140	28
601	20231110	100700	80256320	19140	19140	19140	19140	13
602	20231110	100600	80007500	19130	19130	19130	19130	27
603	20231110	100500	79490990	19100	19130	19130	19100	7
604	20231110	100400	79357230	19140	19140	19140	19140	14
605	20231110	100300	79089270	19130	19130	19130	19130	31
606	20231110	100200	78496240	19130	19130	19130	19130	10
607	20231110	100100	78304940	19140	19100	19140	19100	11
608	20231110	100000	78094720	19120	19120	19120	19100	28
609	20231110	095900	77559420	19140	19130	19140	19120	90
610	20231110	095800	75837040	19130	19140	19140	19130	24
611	20231110	095700	75377690	19120	19120	19120	19120	0
612	20231110	095600	75377690	19120	19120	19120	19120	18
613	20231110	095500	75033530	19070	19070	19070	19070	21
614	20231110	095400	74633060	19060	19060	19060	19060	22
615	20231110	095300	74213740	19060	19060	19060	19060	26
616	20231110	095200	73718180	19060	19060	19060	19060	1
617	20231110	095100	73699120	19060	19070	19070	19060	19
618	20231110	095000	73336940	19100	19150	19150	19100	22
619	20231110	094900	72915690	19160	19140	19160	19140	38
620	20231110	094800	72188130	19150	19150	19150	19150	1
621	20231110	094700	72168980	19170	19170	19170	19170	20
622	20231110	094600	71785580	19190	19190	19190	19190	21
623	20231110	094500	71382590	18990	18920	18990	18910	667
624	20231110	094400	58734750	18910	18910	18910	18910	0
625	20231110	094300	58734750	18910	18920	18920	18910	18
626	20231110	094200	58394200	18910	18910	18910	18910	2
627	20231110	094100	58356380	18920	18920	18920	18920	20
628	20231110	094000	57977980	18900	18920	18920	18900	52
629	20231110	093900	56994640	18920	18920	18920	18920	4
630	20231110	093800	56918960	18900	18930	18930	18900	66
631	20231110	093700	55671050	18930	18930	18930	18930	48
632	20231110	093600	54762410	18910	18910	18910	18910	15
633	20231110	093500	54478760	18910	18900	18910	18900	2
634	20231110	093400	54440950	18900	18900	18910	18900	30
635	20231110	093300	53873720	18900	18900	18900	18900	18
636	20231110	093200	53533520	18900	18900	18900	18900	31
637	20231110	093100	52947620	18870	18870	18870	18870	2
638	20231110	093000	52909880	18910	18910	18920	18910	39
639	20231110	092900	52172220	18920	18920	18920	18920	23
640	20231110	092800	51737060	18920	18920	18920	18920	19
641	20231110	092700	51377580	18930	18930	18930	18930	0
642	20231110	092600	51377580	18930	18930	18930	18930	25
643	20231110	092500	50904330	18940	18940	18940	18940	17
644	20231110	092400	50582350	18950	18950	18950	18950	20
645	20231110	092300	50203350	18870	18870	18870	18870	241
646	20231110	092200	45655680	18860	18850	18860	18810	84
647	20231110	092100	44074900	18850	18850	18850	18850	6
648	20231110	092000	43961800	18850	18850	18850	18850	20
649	20231110	091900	43584800	18850	18850	18850	18850	0
650	20231110	091800	43584800	18850	18850	18850	18850	1
651	20231110	091700	43565950	18850	18840	18850	18840	19
652	20231110	091600	43207870	18840	18850	18850	18810	200
653	20231110	091500	39445500	18850	18850	18850	18850	87
654	20231110	091400	37805550	18870	18850	18870	18850	49
655	20231110	091300	36881090	18870	18870	18870	18870	27
656	20231110	091200	36371600	18800	18810	18810	18800	135
657	20231110	091100	33832900	18810	18810	18810	18810	0
658	20231110	091000	33832900	18810	18810	18810	18800	265
659	20231110	090900	28850400	18800	18850	18850	18800	129
660	20231110	090800	26424070	18820	18840	18840	18820	229
661	20231110	090700	22112480	18830	18840	18890	18820	336
662	20231110	090600	15784230	18860	18900	18900	18860	286
663	20231110	090500	10387980	18830	18830	18830	18830	200
664	20231110	090400	6621980	18830	18910	18910	18830	108
665	20231110	090300	4588180	18920	18830	18920	18830	105
666	20231110	090200	2610580	18830	18950	18950	18830	23
667	20231110	090100	2176290	18980	18860	18980	18830	58
668	20231110	090000	1081300	18860	18990	18990	18860	57