KissMeData/143240/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	202000	471584430	18660	18660	18660	18660	85
3	20231110	201900	471584430	18660	18660	18660	18660	0
4	20231110	201800	471584430	18660	18660	18660	18660	0
5	20231110	201700	471584430	18660	18660	18660	18660	0
6	20231110	201600	471584430	18660	18660	18660	18660	0
7	20231110	201500	471584430	18660	18660	18660	18660	0
8	20231110	201400	471584430	18660	18660	18660	18660	0
9	20231110	201300	471584430	18660	18660	18660	18660	0
10	20231110	201200	471584430	18660	18660	18660	18660	0
11	20231110	201100	471584430	18660	18660	18660	18660	0
12	20231110	201000	471584430	18660	18660	18660	18660	0
13	20231110	200900	471584430	18660	18660	18660	18660	0
14	20231110	200800	471584430	18660	18660	18660	18660	0
15	20231110	200700	471584430	18660	18660	18660	18660	0
16	20231110	200600	471584430	18660	18660	18660	18660	0
17	20231110	200500	471584430	18660	18660	18660	18660	0
18	20231110	200400	471584430	18660	18660	18660	18660	0
19	20231110	200300	471584430	18660	18660	18660	18660	0
20	20231110	200200	471584430	18660	18660	18660	18660	0
21	20231110	200100	471584430	18660	18660	18660	18660	0
22	20231110	200000	471584430	18660	18660	18660	18660	0
23	20231110	195900	471584430	18660	18660	18660	18660	0
24	20231110	195800	471584430	18660	18660	18660	18660	0
25	20231110	195700	471584430	18660	18660	18660	18660	0
26	20231110	195600	471584430	18660	18660	18660	18660	0
27	20231110	195500	471584430	18660	18660	18660	18660	0
28	20231110	195400	471584430	18660	18660	18660	18660	0
29	20231110	195300	471584430	18660	18660	18660	18660	0
30	20231110	195200	471584430	18660	18660	18660	18660	0
31	20231110	195100	471584430	18660	18660	18660	18660	0
32	20231110	195000	471584430	18660	18660	18660	18660	85
33	20231110	194900	471584430	18660	18660	18660	18660	0
34	20231110	194800	471584430	18660	18660	18660	18660	0
35	20231110	194700	471584430	18660	18660	18660	18660	0
36	20231110	194600	471584430	18660	18660	18660	18660	0
37	20231110	194500	471584430	18660	18660	18660	18660	0
38	20231110	194400	471584430	18660	18660	18660	18660	0
39	20231110	194300	471584430	18660	18660	18660	18660	0
40	20231110	194200	471584430	18660	18660	18660	18660	0
41	20231110	194100	471584430	18660	18660	18660	18660	0
42	20231110	194000	471584430	18660	18660	18660	18660	0
43	20231110	193900	471584430	18660	18660	18660	18660	0
44	20231110	193800	471584430	18660	18660	18660	18660	0
45	20231110	193700	471584430	18660	18660	18660	18660	0
46	20231110	193600	471584430	18660	18660	18660	18660	0
47	20231110	193500	471584430	18660	18660	18660	18660	0
48	20231110	193400	471584430	18660	18660	18660	18660	0
49	20231110	193300	471584430	18660	18660	18660	18660	0
50	20231110	193200	471584430	18660	18660	18660	18660	0
51	20231110	193100	471584430	18660	18660	18660	18660	0
52	20231110	193000	471584430	18660	18660	18660	18660	0
53	20231110	192900	471584430	18660	18660	18660	18660	0
54	20231110	192800	471584430	18660	18660	18660	18660	0
55	20231110	192700	471584430	18660	18660	18660	18660	0
56	20231110	192600	471584430	18660	18660	18660	18660	0
57	20231110	192500	471584430	18660	18660	18660	18660	0
58	20231110	192400	471584430	18660	18660	18660	18660	0
59	20231110	192300	471584430	18660	18660	18660	18660	0
60	20231110	192200	471584430	18660	18660	18660	18660	0
61	20231110	192100	471584430	18660	18660	18660	18660	0
62	20231110	192000	471584430	18660	18660	18660	18660	85
63	20231110	191900	471584430	18660	18660	18660	18660	0
64	20231110	191800	471584430	18660	18660	18660	18660	0
65	20231110	191700	471584430	18660	18660	18660	18660	0
66	20231110	191600	471584430	18660	18660	18660	18660	0
67	20231110	191500	471584430	18660	18660	18660	18660	0
68	20231110	191400	471584430	18660	18660	18660	18660	0
69	20231110	191300	471584430	18660	18660	18660	18660	0
70	20231110	191200	471584430	18660	18660	18660	18660	0
71	20231110	191100	471584430	18660	18660	18660	18660	0
72	20231110	191000	471584430	18660	18660	18660	18660	0
73	20231110	190900	471584430	18660	18660	18660	18660	0
74	20231110	190800	471584430	18660	18660	18660	18660	0
75	20231110	190700	471584430	18660	18660	18660	18660	0
76	20231110	190600	471584430	18660	18660	18660	18660	0
77	20231110	190500	471584430	18660	18660	18660	18660	0
78	20231110	190400	471584430	18660	18660	18660	18660	0
79	20231110	190300	471584430	18660	18660	18660	18660	0
80	20231110	190200	471584430	18660	18660	18660	18660	0
81	20231110	190100	471584430	18660	18660	18660	18660	0
82	20231110	190000	471584430	18660	18660	18660	18660	0
83	20231110	185900	471584430	18660	18660	18660	18660	0
84	20231110	185800	471584430	18660	18660	18660	18660	0
85	20231110	185700	471584430	18660	18660	18660	18660	0
86	20231110	185600	471584430	18660	18660	18660	18660	0
87	20231110	185500	471584430	18660	18660	18660	18660	0
88	20231110	185400	471584430	18660	18660	18660	18660	0
89	20231110	185300	471584430	18660	18660	18660	18660	0
90	20231110	185200	471584430	18660	18660	18660	18660	0
91	20231110	185100	471584430	18660	18660	18660	18660	0
92	20231110	185000	471584430	18660	18660	18660	18660	85
93	20231110	184900	471584430	18660	18660	18660	18660	0
94	20231110	184800	471584430	18660	18660	18660	18660	0
95	20231110	184700	471584430	18660	18660	18660	18660	0
96	20231110	184600	471584430	18660	18660	18660	18660	0
97	20231110	184500	471584430	18660	18660	18660	18660	0
98	20231110	184400	471584430	18660	18660	18660	18660	0
99	20231110	184300	471584430	18660	18660	18660	18660	0
100	20231110	184200	471584430	18660	18660	18660	18660	0
101	20231110	184100	471584430	18660	18660	18660	18660	0
102	20231110	184000	471584430	18660	18660	18660	18660	0
103	20231110	183900	471584430	18660	18660	18660	18660	0
104	20231110	183800	471584430	18660	18660	18660	18660	0
105	20231110	183700	471584430	18660	18660	18660	18660	0
106	20231110	183600	471584430	18660	18660	18660	18660	0
107	20231110	183500	471584430	18660	18660	18660	18660	0
108	20231110	183400	471584430	18660	18660	18660	18660	0
109	20231110	183300	471584430	18660	18660	18660	18660	0
110	20231110	183200	471584430	18660	18660	18660	18660	0
111	20231110	183100	471584430	18660	18660	18660	18660	0
112	20231110	183000	471584430	18660	18660	18660	18660	0
113	20231110	182900	471584430	18660	18660	18660	18660	0
114	20231110	182800	471584430	18660	18660	18660	18660	0
115	20231110	182700	471584430	18660	18660	18660	18660	0
116	20231110	182600	471584430	18660	18660	18660	18660	0
117	20231110	182500	471584430	18660	18660	18660	18660	0
118	20231110	182400	471584430	18660	18660	18660	18660	0
119	20231110	182300	471584430	18660	18660	18660	18660	0
120	20231110	182200	471584430	18660	18660	18660	18660	0
121	20231110	182100	471584430	18660	18660	18660	18660	0
122	20231110	182000	471584430	18660	18660	18660	18660	85
123	20231110	181900	471584430	18660	18660	18660	18660	0
124	20231110	181800	471584430	18660	18660	18660	18660	0
125	20231110	181700	471584430	18660	18660	18660	18660	0
126	20231110	181600	471584430	18660	18660	18660	18660	0
127	20231110	181500	471584430	18660	18660	18660	18660	0
128	20231110	181400	471584430	18660	18660	18660	18660	0
129	20231110	181300	471584430	18660	18660	18660	18660	0
130	20231110	181200	471584430	18660	18660	18660	18660	0
131	20231110	181100	471584430	18660	18660	18660	18660	0
132	20231110	181000	471584430	18660	18660	18660	18660	0
133	20231110	180900	471584430	18660	18660	18660	18660	0
134	20231110	180800	471584430	18660	18660	18660	18660	0
135	20231110	180700	471584430	18660	18660	18660	18660	0
136	20231110	180600	471584430	18660	18660	18660	18660	0
137	20231110	180500	471584430	18660	18660	18660	18660	0
138	20231110	180400	471584430	18660	18660	18660	18660	0
139	20231110	180300	471584430	18660	18660	18660	18660	0
140	20231110	180200	471584430	18660	18660	18660	18660	0
141	20231110	180100	471584430	18660	18660	18660	18660	0
142	20231110	180000	471584430	18660	18660	18660	18660	0
143	20231110	175900	471584430	18660	18660	18660	18660	0
144	20231110	175800	471584430	18660	18660	18660	18660	0
145	20231110	175700	471584430	18660	18660	18660	18660	0
146	20231110	175600	471584430	18660	18660	18660	18660	0
147	20231110	175500	471584430	18660	18660	18660	18660	0
148	20231110	175400	471584430	18660	18660	18660	18660	0
149	20231110	175300	471584430	18660	18660	18660	18660	0
150	20231110	175200	471584430	18660	18660	18660	18660	0
151	20231110	175100	471584430	18660	18660	18660	18660	0
152	20231110	175000	471584430	18660	18660	18660	18660	85
153	20231110	174900	471584430	18660	18660	18660	18660	0
154	20231110	174800	471584430	18660	18660	18660	18660	0
155	20231110	174700	471584430	18660	18660	18660	18660	0
156	20231110	174600	471584430	18660	18660	18660	18660	0
157	20231110	174500	471584430	18660	18660	18660	18660	0
158	20231110	174400	471584430	18660	18660	18660	18660	0
159	20231110	174300	471584430	18660	18660	18660	18660	0
160	20231110	174200	471584430	18660	18660	18660	18660	0
161	20231110	174100	471584430	18660	18660	18660	18660	0
162	20231110	174000	471584430	18660	18660	18660	18660	0
163	20231110	173900	471584430	18660	18660	18660	18660	0
164	20231110	173800	471584430	18660	18660	18660	18660	0
165	20231110	173700	471584430	18660	18660	18660	18660	0
166	20231110	173600	471584430	18660	18660	18660	18660	0
167	20231110	173500	471584430	18660	18660	18660	18660	0
168	20231110	173400	471584430	18660	18660	18660	18660	0
169	20231110	173300	471584430	18660	18660	18660	18660	0
170	20231110	173200	471584430	18660	18660	18660	18660	0
171	20231110	173100	471584430	18660	18660	18660	18660	0
172	20231110	173000	471584430	18660	18660	18660	18660	0
173	20231110	172900	471584430	18660	18660	18660	18660	0
174	20231110	172800	471584430	18660	18660	18660	18660	0
175	20231110	172700	471584430	18660	18660	18660	18660	0
176	20231110	172600	471584430	18660	18660	18660	18660	0
177	20231110	172500	471584430	18660	18660	18660	18660	0
178	20231110	172400	471584430	18660	18660	18660	18660	0
179	20231110	172300	471584430	18660	18660	18660	18660	0
180	20231110	172200	471584430	18660	18660	18660	18660	0
181	20231110	172100	471584430	18660	18660	18660	18660	0
182	20231110	172000	471584430	18660	18660	18660	18660	85
183	20231110	171900	471584430	18660	18660	18660	18660	0
184	20231110	171800	471584430	18660	18660	18660	18660	0
185	20231110	171700	471584430	18660	18660	18660	18660	0
186	20231110	171600	471584430	18660	18660	18660	18660	0
187	20231110	171500	471584430	18660	18660	18660	18660	0
188	20231110	171400	471584430	18660	18660	18660	18660	0
189	20231110	171300	471584430	18660	18660	18660	18660	0
190	20231110	171200	471584430	18660	18660	18660	18660	0
191	20231110	171100	471584430	18660	18660	18660	18660	0
192	20231110	171000	471584430	18660	18660	18660	18660	0
193	20231110	170900	471584430	18660	18660	18660	18660	0
194	20231110	170800	471584430	18660	18660	18660	18660	0
195	20231110	170700	471584430	18660	18660	18660	18660	0
196	20231110	170600	471584430	18660	18660	18660	18660	0
197	20231110	170500	471584430	18660	18660	18660	18660	0
198	20231110	170400	471584430	18660	18660	18660	18660	0
199	20231110	170300	471584430	18660	18660	18660	18660	0
200	20231110	170200	471584430	18660	18660	18660	18660	0
201	20231110	170100	471584430	18660	18660	18660	18660	0
202	20231110	170000	471584430	18660	18660	18660	18660	0
203	20231110	165900	471584430	18660	18660	18660	18660	0
204	20231110	165800	471584430	18660	18660	18660	18660	0
205	20231110	165700	471584430	18660	18660	18660	18660	0
206	20231110	165600	471584430	18660	18660	18660	18660	0
207	20231110	165500	471584430	18660	18660	18660	18660	0
208	20231110	165400	471584430	18660	18660	18660	18660	0
209	20231110	165300	471584430	18660	18660	18660	18660	0
210	20231110	165200	471584430	18660	18660	18660	18660	0
211	20231110	165100	471584430	18660	18660	18660	18660	0
212	20231110	165000	471584430	18660	18660	18660	18660	85
213	20231110	164900	471584430	18660	18660	18660	18660	0
214	20231110	164800	471584430	18660	18660	18660	18660	0
215	20231110	164700	471584430	18660	18660	18660	18660	0
216	20231110	164600	471584430	18660	18660	18660	18660	0
217	20231110	164500	471584430	18660	18660	18660	18660	0
218	20231110	164400	471584430	18660	18660	18660	18660	0
219	20231110	164300	471584430	18660	18660	18660	18660	0
220	20231110	164200	471584430	18660	18660	18660	18660	0
221	20231110	164100	471584430	18660	18660	18660	18660	0
222	20231110	164000	471584430	18660	18660	18660	18660	0
223	20231110	163900	471584430	18660	18660	18660	18660	0
224	20231110	163800	471584430	18660	18660	18660	18660	0
225	20231110	163700	471584430	18660	18660	18660	18660	0
226	20231110	163600	471584430	18660	18660	18660	18660	0
227	20231110	163500	471584430	18660	18660	18660	18660	0
228	20231110	163400	471584430	18660	18660	18660	18660	0
229	20231110	163300	471584430	18660	18660	18660	18660	0
230	20231110	163200	471584430	18660	18660	18660	18660	0
231	20231110	163100	471584430	18660	18660	18660	18660	0
232	20231110	163000	471584430	18660	18660	18660	18660	0
233	20231110	162900	471584430	18660	18660	18660	18660	0
234	20231110	162800	471584430	18660	18660	18660	18660	0
235	20231110	162700	471584430	18660	18660	18660	18660	0
236	20231110	162600	471584430	18660	18660	18660	18660	0
237	20231110	162500	471584430	18660	18660	18660	18660	0
238	20231110	162400	471584430	18660	18660	18660	18660	0
239	20231110	162300	471584430	18660	18660	18660	18660	0
240	20231110	162200	471584430	18660	18660	18660	18660	0
241	20231110	162100	471584430	18660	18660	18660	18660	0
242	20231110	162000	471584430	18660	18660	18660	18660	85
243	20231110	161900	471584430	18660	18660	18660	18660	0
244	20231110	161800	471584430	18660	18660	18660	18660	0
245	20231110	161700	471584430	18660	18660	18660	18660	0
246	20231110	161600	471584430	18660	18660	18660	18660	0
247	20231110	161500	471584430	18660	18660	18660	18660	0
248	20231110	161400	471584430	18660	18660	18660	18660	0
249	20231110	161300	471584430	18660	18660	18660	18660	0
250	20231110	161200	471584430	18660	18660	18660	18660	0
251	20231110	161100	471584430	18660	18660	18660	18660	0
252	20231110	161000	471584430	18660	18660	18660	18660	0
253	20231110	160900	471584430	18660	18660	18660	18660	0
254	20231110	160800	471584430	18660	18660	18660	18660	0
255	20231110	160700	471584430	18660	18660	18660	18660	0
256	20231110	160600	471584430	18660	18660	18660	18660	0
257	20231110	160500	471584430	18660	18660	18660	18660	0
258	20231110	160400	471584430	18660	18660	18660	18660	0
259	20231110	160300	471584430	18660	18660	18660	18660	0
260	20231110	160200	471584430	18660	18660	18660	18660	0
261	20231110	160100	471584430	18660	18660	18660	18660	0
262	20231110	160000	471584430	18660	18660	18660	18660	0
263	20231110	155900	471584430	18660	18660	18660	18660	0
264	20231110	155800	471584430	18660	18660	18660	18660	0
265	20231110	155700	471584430	18660	18660	18660	18660	0
266	20231110	155600	471584430	18660	18660	18660	18660	0
267	20231110	155500	471584430	18660	18660	18660	18660	0
268	20231110	155400	471584430	18660	18660	18660	18660	0
269	20231110	155300	471584430	18660	18660	18660	18660	0
270	20231110	155200	471584430	18660	18660	18660	18660	0
271	20231110	155100	471584430	18660	18660	18660	18660	0
272	20231110	155000	471584430	18660	18660	18660	18660	85
273	20231110	154900	471584430	18660	18660	18660	18660	0
274	20231110	154800	471584430	18660	18660	18660	18660	0
275	20231110	154700	471584430	18660	18660	18660	18660	0
276	20231110	154600	471584430	18660	18660	18660	18660	0
277	20231110	154500	471584430	18660	18660	18660	18660	0
278	20231110	154400	471584430	18660	18660	18660	18660	0
279	20231110	154300	471584430	18660	18660	18660	18660	0
280	20231110	154200	471584430	18660	18660	18660	18660	0
281	20231110	154100	471584430	18660	18660	18660	18660	0
282	20231110	154000	471584430	18660	18660	18660	18660	0
283	20231110	153900	471584430	18660	18660	18660	18660	0
284	20231110	153800	471584430	18660	18660	18660	18660	0
285	20231110	153700	471584430	18660	18660	18660	18660	0
286	20231110	153600	471584430	18660	18660	18660	18660	0
287	20231110	153500	471584430	18660	18660	18660	18660	0
288	20231110	153400	471584430	18660	18660	18660	18660	0
289	20231110	153300	471584430	18660	18660	18660	18660	0
290	20231110	153200	471584430	18660	18660	18660	18660	0
291	20231110	153100	471584430	18660	18660	18660	18660	0
292	20231110	153000	471584430	18660	18660	18660	18660	85
293	20231110	152900	469998330	18690	18690	18690	18690	0
294	20231110	152800	469998330	18690	18690	18690	18690	0
295	20231110	152700	469998330	18690	18690	18690	18690	0
296	20231110	152600	469998330	18690	18690	18690	18690	0
297	20231110	152500	469998330	18690	18690	18690	18690	0
298	20231110	152400	469998330	18690	18690	18690	18690	0
299	20231110	152300	469998330	18690	18690	18690	18690	0
300	20231110	152200	469998330	18690	18690	18690	18690	0
301	20231110	152100	469998330	18690	18690	18690	18690	0
302	20231110	152000	469998330	18690	18690	18690	18690	0
303	20231110	151900	469998330	18690	18630	18700	18600	12
304	20231110	151800	469774120	18630	18630	18630	18630	2
305	20231110	151700	469736860	18600	18650	18700	18600	296
306	20231110	151600	464212950	18600	18590	18660	18590	253
307	20231110	151500	459502700	18580	18580	18580	18570	117
308	20231110	151400	457328850	18580	18600	18600	18580	21
309	20231110	151300	456938330	18600	18580	18600	18580	32
310	20231110	151200	456343650	18610	18600	18610	18580	28
311	20231110	151100	455822700	18580	18610	18610	18580	59
312	20231110	151000	454725880	18610	18600	18610	18590	88
313	20231110	150900	453089130	18590	18600	18600	18580	60
314	20231110	150800	451973570	18600	18610	18610	18580	27
315	20231110	150700	451471270	18580	18600	18630	18580	59
316	20231110	150600	450373720	18640	18590	18640	18580	63
317	20231110	150500	449202250	18590	18580	18590	18580	28
318	20231110	150400	448681760	18610	18600	18610	18580	29
319	20231110	150300	448142250	18580	18610	18610	18580	46
320	20231110	150200	447286610	18590	18630	18630	18590	22
321	20231110	150100	446876790	18590	18630	18630	18580	58
322	20231110	150000	445797930	18590	18640	18640	18590	27
323	20231110	145900	445295100	18650	18580	18650	18580	27
324	20231110	145800	444792270	18620	18610	18620	18580	30
325	20231110	145700	444233850	18580	18610	18630	18580	74
326	20231110	145600	442856740	18610	18640	18640	18610	212
327	20231110	145500	438910970	18630	18630	18640	18630	20
328	20231110	145400	438538360	18630	18610	18630	18610	28
329	20231110	145300	438016840	18640	18630	18640	18630	21
330	20231110	145200	437625560	18610	18610	18630	18610	31
331	20231110	145100	437048190	18640	18620	18640	18620	33
332	20231110	145000	436433330	18610	18610	18610	18610	30
333	20231110	144900	435875030	18610	18610	18610	18590	26
334	20231110	144800	435391250	18610	18620	18620	18590	25
335	20231110	144700	434925880	18620	18590	18620	18590	12
336	20231110	144600	434702740	18590	18630	18630	18590	30
337	20231110	144500	434144400	18590	18630	18630	18590	26
338	20231110	144400	433660220	18590	18630	18640	18590	38
339	20231110	144300	432953030	18630	18630	18630	18590	59
340	20231110	144200	431854260	18590	18640	18640	18590	43
341	20231110	144100	431052940	18590	18640	18640	18590	49
342	20231110	144000	430140080	18590	18640	18660	18590	43
343	20231110	143900	429338460	18590	18630	18640	18590	306
344	20231110	143800	423637560	18640	18590	18640	18590	20
345	20231110	143700	423264890	18610	18600	18610	18590	65
346	20231110	143600	422055940	18590	18590	18600	18590	27
347	20231110	143500	421553770	18590	18600	18600	18590	38
348	20231110	143400	420847200	18610	18560	18610	18560	39
349	20231110	143300	420122710	18610	18620	18620	18560	88
350	20231110	143200	418487280	18600	18570	18600	18570	69
351	20231110	143100	417205920	18570	18630	18630	18570	53
352	20231110	143000	416220330	18610	18570	18610	18570	39
353	20231110	142900	415495840	18580	18570	18580	18570	23
354	20231110	142800	415068690	18580	18570	18580	18570	30
355	20231110	142700	414511550	18560	18570	18570	18560	47
356	20231110	142600	413639000	18650	18690	18690	18650	146
357	20231110	142500	410915340	18650	18540	18700	18540	359
358	20231110	142400	404247770	18530	18520	18530	18510	83
359	20231110	142300	402710140	18510	18520	18530	18510	40
360	20231110	142200	401969290	18510	18520	18520	18510	25
361	20231110	142100	401506300	18530	18530	18530	18530	51
362	20231110	142000	400561270	18530	18500	18550	18500	489
363	20231110	141900	391499230	18500	18500	18510	18500	16
364	20231110	141800	391203190	18500	18510	18520	18500	55
365	20231110	141700	390185360	18520	18510	18520	18510	29
366	20231110	141600	389648440	18510	18500	18510	18490	85
367	20231110	141500	388076140	18510	18500	18510	18500	20
368	20231110	141400	387706090	18500	18500	18500	18490	31
369	20231110	141300	387132670	18500	18510	18510	18500	61
370	20231110	141200	386003970	18510	18520	18520	18510	9
371	20231110	141100	385837320	18510	18520	18520	18510	23
372	20231110	141000	385411410	18510	18510	18510	18510	28
373	20231110	140900	384893130	18520	18510	18520	18510	37
374	20231110	140800	384208090	18490	18500	18520	18490	73
375	20231110	140700	382857590	18520	18500	18520	18500	106
376	20231110	140600	380895440	18500	18500	18510	18500	51
377	20231110	140500	379951890	18510	18510	18510	18510	3
378	20231110	140400	379896360	18480	18480	18480	18470	30
379	20231110	140300	379341970	18480	18470	18480	18470	35
380	20231110	140200	378695470	18480	18470	18480	18470	5
381	20231110	140100	378603100	18460	18460	18470	18460	34
382	20231110	140000	377975230	18470	18470	18470	18470	20
383	20231110	135900	377605830	18470	18470	18470	18460	65
384	20231110	135800	376405590	18460	18460	18460	18450	34
385	20231110	135700	375778000	18450	18460	18470	18450	31
386	20231110	135600	375205800	18460	18450	18460	18450	24
387	20231110	135500	374762920	18450	18450	18460	18450	51
388	20231110	135400	373821930	18460	18460	18460	18450	24
389	20231110	135300	373379030	18450	18450	18460	18450	45
390	20231110	135200	372548740	18470	18470	18470	18470	0
391	20231110	135100	372548740	18470	18390	18470	18390	20
392	20231110	135000	372180350	18390	18420	18420	18390	14
393	20231110	134900	371922530	18430	18410	18430	18390	70
394	20231110	134800	370634290	18400	18390	18420	18390	131
395	20231110	134700	368223970	18390	18370	18390	18360	48
396	20231110	134600	367341940	18380	18360	18380	18360	96
397	20231110	134500	365578990	18360	18360	18360	18360	0
398	20231110	134400	365578990	18360	18370	18370	18360	61
399	20231110	134300	364458530	18370	18370	18370	18370	0
400	20231110	134200	364458530	18370	18370	18370	18370	0
401	20231110	134100	364458530	18370	18390	18390	18370	22
402	20231110	134000	364054030	18370	18400	18400	18370	44
403	20231110	133900	363245380	18400	18380	18400	18380	18
404	20231110	133800	362914340	18370	18370	18370	18360	238
405	20231110	133700	358542350	18370	18370	18370	18370	72
406	20231110	133600	357219710	18380	18370	18380	18370	143
407	20231110	133500	354592630	18370	18400	18400	18370	1389
408	20231110	133400	329061960	18400	18420	18420	18400	35
409	20231110	133300	328417600	18400	18430	18430	18400	528
410	20231110	133200	318697360	18430	18410	18430	18410	21
411	20231110	133100	318310370	18430	18420	18430	18420	18
412	20231110	133000	317978730	18410	18420	18430	18410	42
413	20231110	132900	317205190	18430	18420	18430	18420	46
414	20231110	132800	316357710	18420	18430	18430	18420	93
415	20231110	132700	314644470	18420	18420	18430	18420	54
416	20231110	132600	313649600	18420	18430	18430	18420	21
417	20231110	132500	313262610	18420	18410	18420	18410	34
418	20231110	132400	312636350	18430	18420	18430	18420	18
419	20231110	132300	312304630	18410	18410	18410	18410	31
420	20231110	132200	311733920	18400	18420	18420	18400	22
421	20231110	132100	311328760	18400	18420	18420	18400	251
422	20231110	132000	306709450	18420	18420	18420	18420	18
423	20231110	131900	306377890	18410	18430	18430	18410	20
424	20231110	131800	306009330	18420	18420	18420	18420	18
425	20231110	131700	305677770	18420	18430	18450	18420	27
426	20231110	131600	305180070	18410	18430	18430	18410	20
427	20231110	131500	304811510	18440	18410	18440	18410	30
428	20231110	131400	304258510	18430	18420	18430	18420	18
429	20231110	131300	303926840	18410	18410	18420	18410	42
430	20231110	131200	303153530	18400	18410	18410	18400	23
431	20231110	131100	302730160	18400	18410	18410	18400	28
432	20231110	131000	302214780	18410	18400	18410	18400	42
433	20231110	130900	301441800	18410	18410	18410	18410	19
434	20231110	130800	301092010	18400	18410	18420	18400	342
435	20231110	130700	294795660	18420	18420	18420	18420	18
436	20231110	130600	294464100	18420	18430	18430	18420	91
437	20231110	130500	292787710	18420	18430	18430	18420	39
438	20231110	130400	292069090	18420	18430	18430	18420	42
439	20231110	130300	291295270	18420	18420	18420	18420	84
440	20231110	130200	289747990	18420	18460	18460	18420	95
441	20231110	130100	287995410	18420	18440	18440	18420	1010
442	20231110	130000	269379500	18510	18450	18510	18440	60
443	20231110	125900	268272740	18450	18450	18450	18450	6
444	20231110	125800	268162040	18440	18440	18450	18440	92
445	20231110	125700	266465380	18470	18470	18470	18470	0
446	20231110	125600	266465380	18470	18470	18470	18470	0
447	20231110	125500	266465380	18470	18470	18470	18470	0
448	20231110	125400	266465380	18470	18470	18470	18470	0
449	20231110	125300	266465380	18470	18440	18470	18440	10
450	20231110	125200	266280950	18500	18500	18500	18500	0
451	20231110	125100	266280950	18500	18490	18500	18490	80
452	20231110	125000	264801600	18480	18480	18480	18480	0
453	20231110	124900	264801600	18480	18480	18480	18480	0
454	20231110	124800	264801600	18480	18480	18480	18480	0
455	20231110	124700	264801600	18480	18510	18510	18480	3
456	20231110	124600	264746130	18510	18470	18510	18440	40
457	20231110	124500	264007230	18460	18450	18460	18440	35
458	20231110	124400	263361490	18460	18460	18460	18460	2
459	20231110	124300	263324570	18450	18440	18480	18440	76
460	20231110	124200	261922030	18440	18440	18440	18440	0
461	20231110	124100	261922030	18440	18450	18460	18440	9
462	20231110	124000	261756030	18450	18440	18450	18440	23
463	20231110	123900	261331840	18440	18450	18450	18440	48
464	20231110	123800	260446700	18440	18450	18450	18440	15
465	20231110	123700	260169990	18450	18440	18450	18440	33
466	20231110	123600	259561440	18440	18450	18450	18440	100
467	20231110	123500	257716640	18450	18450	18450	18450	0
468	20231110	123400	257716640	18450	18450	18450	18450	1
469	20231110	123300	257698190	18440	18440	18440	18440	0
470	20231110	123200	257698190	18440	18480	18480	18440	8
471	20231110	123100	257550390	18500	18500	18500	18440	19
472	20231110	123000	257199070	18490	18440	18490	18440	39
473	20231110	122900	256479490	18480	18450	18480	18450	129
474	20231110	122800	254097700	18460	18470	18480	18460	90
475	20231110	122700	252436060	18460	18470	18470	18460	11
476	20231110	122600	252232900	18490	18490	18490	18490	0
477	20231110	122500	252232900	18490	18490	18490	18490	0
478	20231110	122400	252232900	18490	18490	18490	18490	0
479	20231110	122300	252232900	18490	18490	18490	18490	0
480	20231110	122200	252232900	18490	18490	18490	18490	0
481	20231110	122100	252232900	18490	18490	18490	18490	0
482	20231110	122000	252232900	18490	18460	18490	18460	40
483	20231110	121900	251494380	18460	18470	18470	18460	23
484	20231110	121800	251069620	18460	18460	18460	18460	8
485	20231110	121700	250921940	18460	18470	18480	18460	33
486	20231110	121600	250312480	18480	18480	18480	18480	0
487	20231110	121500	250312480	18480	18470	18480	18470	45
488	20231110	121400	249481220	18480	18480	18480	18480	4
489	20231110	121300	249407300	18460	18460	18460	18460	0
490	20231110	121200	249407300	18460	18480	18490	18460	30
491	20231110	121100	248852640	18470	18450	18470	18440	65
492	20231110	121000	247653410	18450	18450	18450	18450	0
493	20231110	120900	247653410	18450	18450	18450	18450	8
494	20231110	120800	247505810	18450	18450	18470	18450	12
495	20231110	120700	247284370	18480	18470	18500	18470	63
496	20231110	120600	246120210	18470	18460	18470	18460	11
497	20231110	120500	245917130	18460	18450	18460	18440	55
498	20231110	120400	244902620	18450	18450	18450	18450	9
499	20231110	120300	244736570	18450	18440	18450	18440	16
500	20231110	120200	244441500	18460	18450	18460	18450	15
501	20231110	120100	244164730	18450	18450	18460	18450	89
502	20231110	120000	242522590	18450	18450	18450	18450	2
503	20231110	115900	242485690	18450	18450	18450	18450	0
504	20231110	115800	242485690	18450	18450	18450	18450	16
505	20231110	115700	242190490	18470	18470	18470	18470	0
506	20231110	115600	242190490	18470	18480	18480	18470	27
507	20231110	115500	241691760	18470	18470	18480	18470	36
508	20231110	115400	241026800	18470	18470	18470	18470	12
509	20231110	115300	240805160	18480	18480	18480	18480	0
510	20231110	115200	240805160	18480	18480	18480	18470	39
511	20231110	115100	240084740	18500	18500	18500	18500	0
512	20231110	115000	240084740	18500	18470	18500	18470	8
513	20231110	114900	239936830	18470	18440	18470	18440	46
514	20231110	114800	239088170	18450	18440	18450	18440	27
515	20231110	114700	238590260	18450	18450	18450	18450	3
516	20231110	114600	238534910	18450	18450	18450	18440	109
517	20231110	114500	236524720	18450	18450	18450	18450	1
518	20231110	114400	236506270	18450	18450	18450	18450	0
519	20231110	114300	236506270	18450	18460	18460	18450	27
520	20231110	114200	236007860	18470	18470	18470	18470	64
521	20231110	114100	234825780	18500	18500	18500	18500	0
522	20231110	114000	234825780	18500	18500	18500	18500	0
523	20231110	113900	234825780	18500	18490	18500	18490	38
524	20231110	113800	234123080	18500	18470	18500	18470	10
525	20231110	113700	233938220	18460	18440	18460	18440	72
526	20231110	113600	232609740	18450	18450	18450	18450	13
527	20231110	113500	232369890	18440	18450	18450	18440	18
528	20231110	113400	232037830	18440	18450	18450	18440	43
529	20231110	113300	231244780	18440	18440	18440	18440	61
530	20231110	113200	230119940	18450	18450	18450	18450	13
531	20231110	113100	229880090	18450	18450	18450	18450	177
532	20231110	113000	226614440	18460	18480	18480	18460	62
533	20231110	112900	225469280	18460	18480	18490	18460	248
534	20231110	112800	220889270	18490	18490	18490	18490	0
535	20231110	112700	220889270	18490	18480	18500	18480	51
536	20231110	112600	219946620	18480	18480	18480	18480	0
537	20231110	112500	219946620	18480	18490	18490	18480	63
538	20231110	112400	218782300	18490	18490	18490	18490	7
539	20231110	112300	218652870	18490	18490	18490	18490	15
540	20231110	112200	218375520	18500	18500	18500	18500	13
541	20231110	112100	218135020	18500	18500	18500	18500	1
542	20231110	112000	218116520	18510	18500	18510	18500	36
543	20231110	111900	217450470	18500	18500	18500	18500	0
544	20231110	111800	217450470	18500	18500	18510	18500	48
545	20231110	111700	216562420	18500	18500	18500	18500	0
546	20231110	111600	216562420	18500	18500	18510	18500	29
547	20231110	111500	216025860	18520	18510	18520	18510	31
548	20231110	111400	215451990	18500	18500	18510	18500	29
549	20231110	111300	214915430	18500	18510	18510	18500	21
550	20231110	111200	214526880	18510	18500	18510	18500	30
551	20231110	111100	213971820	18510	18510	18510	18510	64
552	20231110	111000	212787180	18520	18520	18520	18520	1
553	20231110	110900	212768660	18530	18520	18530	18520	50
554	20231110	110800	211842590	18510	18510	18510	18510	0
555	20231110	110700	211842590	18510	18510	18520	18500	19
556	20231110	110600	211490920	18510	18510	18510	18500	70
557	20231110	110500	210195540	18510	18500	18530	18500	70
558	20231110	110400	208899930	18510	18510	18510	18510	3
559	20231110	110300	208844400	18510	18510	18510	18510	75
560	20231110	110200	207456150	18510	18510	18520	18510	25
561	20231110	110100	206993360	18510	18510	18510	18510	44
562	20231110	110000	206178920	18520	18520	18520	18520	0
563	20231110	105900	206178920	18520	18520	18520	18520	21
564	20231110	105800	205790000	18530	18520	18530	18520	4
565	20231110	105700	205715910	18520	18520	18550	18520	38
566	20231110	105600	205011620	18530	18510	18530	18510	36
567	20231110	105500	204345130	18510	18510	18510	18510	1
568	20231110	105400	204326620	18510	18500	18510	18480	16
569	20231110	105300	204030560	18480	18490	18490	18480	53
570	20231110	105200	203051110	18480	18480	18480	18480	9
571	20231110	105100	202884790	18470	18470	18490	18470	54
572	20231110	105000	201886950	18470	18470	18470	18470	5
573	20231110	104900	201794600	18480	18480	18480	18480	4
574	20231110	104800	201720680	18490	18490	18490	18480	3
575	20231110	104700	201665220	18500	18490	18500	18490	17
576	20231110	104600	201350840	18480	18480	18480	18480	50
577	20231110	104500	200426840	18510	18520	18520	18500	59
578	20231110	104400	199334420	18520	18450	18520	18450	124
579	20231110	104300	197044040	18450	18450	18470	18450	47
580	20231110	104200	196176690	18470	18470	18470	18460	15
581	20231110	104100	195899660	18490	18490	18490	18490	0
582	20231110	104000	195899660	18490	18490	18490	18490	0
583	20231110	103900	195899660	18490	18450	18490	18450	128
584	20231110	103800	193536780	18450	18450	18450	18450	0
585	20231110	103700	193536780	18450	18450	18450	18450	21
586	20231110	103600	193149330	18450	18440	18450	18430	307
587	20231110	103500	187487420	18430	18430	18430	18430	0
588	20231110	103400	187487420	18430	18440	18440	18430	53
589	20231110	103300	186510620	18440	18440	18440	18440	9
590	20231110	103200	186344660	18440	18450	18450	18440	15
591	20231110	103100	186068010	18450	18450	18450	18450	14
592	20231110	103000	185809710	18430	18440	18460	18430	271
593	20231110	102900	180811380	18450	18470	18470	18450	40
594	20231110	102800	180073350	18450	18500	18520	18450	76
595	20231110	102700	178667690	18430	18670	18670	18430	1054
596	20231110	102600	159141620	18690	18690	18690	18690	0
597	20231110	102500	159141620	18690	18660	18690	18660	78
598	20231110	102400	157685510	18650	18650	18650	18610	20
599	20231110	102300	157312720	18720	18720	18720	18720	0
600	20231110	102200	157312720	18720	18720	18720	18720	0
601	20231110	102100	157312720	18720	18560	18720	18550	424
602	20231110	102000	149441060	18570	18560	18570	18560	411
603	20231110	101900	141812010	18560	18570	18570	18560	78
604	20231110	101800	140364230	18570	18570	18570	18570	71
605	20231110	101700	139045760	18570	18600	18600	18570	776
606	20231110	101600	124619680	18610	18670	18670	18610	1219
607	20231110	101500	101897280	18680	18680	18680	18680	104
608	20231110	101400	99954560	18680	18680	18680	18680	0
609	20231110	101300	99954560	18680	18690	18690	18680	124
610	20231110	101200	97637530	18690	18700	18700	18690	12
611	20231110	101100	97413210	18710	18710	18710	18710	1
612	20231110	101000	97394500	18720	18730	18730	18720	167
613	20231110	100900	94268120	18730	18730	18730	18730	0
614	20231110	100800	94268120	18730	18750	18750	18730	42
615	20231110	100700	93480650	18750	18750	18750	18750	0
616	20231110	100600	93480650	18750	18750	18750	18750	24
617	20231110	100500	93030650	18760	18760	18760	18760	5
618	20231110	100400	92936850	18760	18760	18760	18760	83
619	20231110	100300	91379770	18760	18890	18890	18760	307
620	20231110	100200	85613890	18720	18700	18720	18700	166
621	20231110	100100	82507090	18680	18690	18690	18680	69
622	20231110	100000	81217610	18690	18700	18700	18690	25
623	20231110	095900	80750350	18690	18700	18700	18690	13
624	20231110	095800	80507280	18690	18690	18690	18690	0
625	20231110	095700	80507280	18690	18680	18690	18680	20
626	20231110	095600	80133510	18690	18680	18690	18680	40
627	20231110	095500	79386210	18680	18680	18680	18680	0
628	20231110	095400	79386210	18680	18690	18690	18680	43
629	20231110	095300	78582950	18690	18690	18690	18690	17
630	20231110	095200	78265220	18690	18690	18690	18690	0
631	20231110	095100	78265220	18690	18690	18690	18690	60
632	20231110	095000	77143820	18690	18690	18690	18690	11
633	20231110	094900	76938230	18700	18700	18700	18700	76
634	20231110	094800	75517030	18690	18690	18690	18690	0
635	20231110	094700	75517030	18690	18690	18690	18690	3
636	20231110	094600	75460960	18680	18680	18680	18680	0
637	20231110	094500	75460960	18680	18660	18690	18660	68
638	20231110	094400	74191100	18650	18650	18650	18650	2
639	20231110	094300	74153800	18650	18650	18650	18650	0
640	20231110	094200	74153800	18650	18650	18650	18650	0
641	20231110	094100	74153800	18650	18640	18660	18640	49
642	20231110	094000	73239950	18640	18640	18640	18640	1
643	20231110	093900	73221310	18630	18640	18640	18630	120
644	20231110	093800	70985560	18650	18640	18650	18640	18
645	20231110	093700	70650030	18630	18630	18630	18630	24
646	20231110	093600	70202910	18640	18630	18640	18630	149
647	20231110	093500	67425900	18640	18640	18640	18640	55
648	20231110	093400	66400700	18640	18650	18650	18640	61
649	20231110	093300	65263580	18650	18640	18670	18640	19
650	20231110	093200	64909250	18640	18650	18660	18640	214
651	20231110	093100	60919460	18650	18650	18650	18650	0
652	20231110	093000	60919460	18650	18650	18650	18650	13
653	20231110	092900	60677010	18650	18650	18650	18650	1
654	20231110	092800	60658360	18660	18660	18660	18660	9
655	20231110	092700	60490420	18680	18680	18680	18680	10
656	20231110	092600	60303620	18680	18680	18680	18680	1
657	20231110	092500	60284940	18680	18700	18700	18680	378
658	20231110	092400	53221900	18690	18700	18700	18690	175
659	20231110	092300	49950810	18700	18750	18780	18700	1046
660	20231110	092200	30367090	18760	18770	18770	18760	251
661	20231110	092100	25658140	18770	18770	18770	18770	0
662	20231110	092000	25658140	18770	18780	18800	18770	85
663	20231110	091900	24061930	18800	18800	18800	18800	374
664	20231110	091800	17030730	18810	18810	18810	18810	21
665	20231110	091700	16635720	18820	18820	18820	18810	93
666	20231110	091600	14885780	18830	18830	18830	18830	60
667	20231110	091500	13755980	18840	18840	18840	18840	68
668	20231110	091400	12474860	18860	18860	18860	18860	1
669	20231110	091300	12456000	18850	18840	18850	18840	39
670	20231110	091200	11720940	18840	18840	18840	18840	0
671	20231110	091100	11720940	18840	18840	18840	18840	88
672	20231110	091000	10063020	18870	18870	18870	18870	4
673	20231110	090900	9987540	18870	18890	18890	18840	337
674	20231110	090800	3630600	18920	18920	18920	18920	10
675	20231110	090700	3441400	18920	18890	18920	18890	31
676	20231110	090600	2855600	18930	18930	18930	18930	28
677	20231110	090500	2325560	18940	18940	18940	18940	2
678	20231110	090400	2287680	19010	19010	19010	19010	2
679	20231110	090300	2249660	19020	19020	19020	19020	0
680	20231110	090200	2249660	19020	19020	19020	19020	6
681	20231110	090100	2135540	19000	19000	19000	19000	0
682	20231110	090000	2135540	19000	19130	19130	19000	112