KissMeData/092040/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195900	615871310	13270	13270	13270	13270	1573
3	20231109	195800	615871310	13270	13270	13270	13270	0
4	20231109	195700	615871310	13270	13270	13270	13270	0
5	20231109	195600	615871310	13270	13270	13270	13270	0
6	20231109	195500	615871310	13270	13270	13270	13270	0
7	20231109	195400	615871310	13270	13270	13270	13270	0
8	20231109	195300	615871310	13270	13270	13270	13270	0
9	20231109	195200	615871310	13270	13270	13270	13270	0
10	20231109	195100	615871310	13270	13270	13270	13270	0
11	20231109	195000	615871310	13270	13270	13270	13270	0
12	20231109	194900	615871310	13270	13270	13270	13270	0
13	20231109	194800	615871310	13270	13270	13270	13270	0
14	20231109	194700	615871310	13270	13270	13270	13270	0
15	20231109	194600	615871310	13270	13270	13270	13270	0
16	20231109	194500	615871310	13270	13270	13270	13270	0
17	20231109	194400	615871310	13270	13270	13270	13270	0
18	20231109	194300	615871310	13270	13270	13270	13270	0
19	20231109	194200	615871310	13270	13270	13270	13270	0
20	20231109	194100	615871310	13270	13270	13270	13270	0
21	20231109	194000	615871310	13270	13270	13270	13270	0
22	20231109	193900	615871310	13270	13270	13270	13270	0
23	20231109	193800	615871310	13270	13270	13270	13270	0
24	20231109	193700	615871310	13270	13270	13270	13270	0
25	20231109	193600	615871310	13270	13270	13270	13270	0
26	20231109	193500	615871310	13270	13270	13270	13270	0
27	20231109	193400	615871310	13270	13270	13270	13270	0
28	20231109	193300	615871310	13270	13270	13270	13270	0
29	20231109	193200	615871310	13270	13270	13270	13270	0
30	20231109	193100	615871310	13270	13270	13270	13270	0
31	20231109	193000	615871310	13270	13270	13270	13270	0
32	20231109	192900	615871310	13270	13270	13270	13270	1573
33	20231109	192800	615871310	13270	13270	13270	13270	0
34	20231109	192700	615871310	13270	13270	13270	13270	0
35	20231109	192600	615871310	13270	13270	13270	13270	0
36	20231109	192500	615871310	13270	13270	13270	13270	0
37	20231109	192400	615871310	13270	13270	13270	13270	0
38	20231109	192300	615871310	13270	13270	13270	13270	0
39	20231109	192200	615871310	13270	13270	13270	13270	0
40	20231109	192100	615871310	13270	13270	13270	13270	0
41	20231109	192000	615871310	13270	13270	13270	13270	0
42	20231109	191900	615871310	13270	13270	13270	13270	0
43	20231109	191800	615871310	13270	13270	13270	13270	0
44	20231109	191700	615871310	13270	13270	13270	13270	0
45	20231109	191600	615871310	13270	13270	13270	13270	0
46	20231109	191500	615871310	13270	13270	13270	13270	0
47	20231109	191400	615871310	13270	13270	13270	13270	0
48	20231109	191300	615871310	13270	13270	13270	13270	0
49	20231109	191200	615871310	13270	13270	13270	13270	0
50	20231109	191100	615871310	13270	13270	13270	13270	0
51	20231109	191000	615871310	13270	13270	13270	13270	0
52	20231109	190900	615871310	13270	13270	13270	13270	0
53	20231109	190800	615871310	13270	13270	13270	13270	0
54	20231109	190700	615871310	13270	13270	13270	13270	0
55	20231109	190600	615871310	13270	13270	13270	13270	0
56	20231109	190500	615871310	13270	13270	13270	13270	0
57	20231109	190400	615871310	13270	13270	13270	13270	0
58	20231109	190300	615871310	13270	13270	13270	13270	0
59	20231109	190200	615871310	13270	13270	13270	13270	0
60	20231109	190100	615871310	13270	13270	13270	13270	0
61	20231109	190000	615871310	13270	13270	13270	13270	0
62	20231109	185900	615871310	13270	13270	13270	13270	1573
63	20231109	185800	615871310	13270	13270	13270	13270	0
64	20231109	185700	615871310	13270	13270	13270	13270	0
65	20231109	185600	615871310	13270	13270	13270	13270	0
66	20231109	185500	615871310	13270	13270	13270	13270	0
67	20231109	185400	615871310	13270	13270	13270	13270	0
68	20231109	185300	615871310	13270	13270	13270	13270	0
69	20231109	185200	615871310	13270	13270	13270	13270	0
70	20231109	185100	615871310	13270	13270	13270	13270	0
71	20231109	185000	615871310	13270	13270	13270	13270	0
72	20231109	184900	615871310	13270	13270	13270	13270	0
73	20231109	184800	615871310	13270	13270	13270	13270	0
74	20231109	184700	615871310	13270	13270	13270	13270	0
75	20231109	184600	615871310	13270	13270	13270	13270	0
76	20231109	184500	615871310	13270	13270	13270	13270	0
77	20231109	184400	615871310	13270	13270	13270	13270	0
78	20231109	184300	615871310	13270	13270	13270	13270	0
79	20231109	184200	615871310	13270	13270	13270	13270	0
80	20231109	184100	615871310	13270	13270	13270	13270	0
81	20231109	184000	615871310	13270	13270	13270	13270	0
82	20231109	183900	615871310	13270	13270	13270	13270	0
83	20231109	183800	615871310	13270	13270	13270	13270	0
84	20231109	183700	615871310	13270	13270	13270	13270	0
85	20231109	183600	615871310	13270	13270	13270	13270	0
86	20231109	183500	615871310	13270	13270	13270	13270	0
87	20231109	183400	615871310	13270	13270	13270	13270	0
88	20231109	183300	615871310	13270	13270	13270	13270	0
89	20231109	183200	615871310	13270	13270	13270	13270	0
90	20231109	183100	615871310	13270	13270	13270	13270	0
91	20231109	183000	615871310	13270	13270	13270	13270	0
92	20231109	182900	615871310	13270	13270	13270	13270	1573
93	20231109	182800	615871310	13270	13270	13270	13270	0
94	20231109	182700	615871310	13270	13270	13270	13270	0
95	20231109	182600	615871310	13270	13270	13270	13270	0
96	20231109	182500	615871310	13270	13270	13270	13270	0
97	20231109	182400	615871310	13270	13270	13270	13270	0
98	20231109	182300	615871310	13270	13270	13270	13270	0
99	20231109	182200	615871310	13270	13270	13270	13270	0
100	20231109	182100	615871310	13270	13270	13270	13270	0
101	20231109	182000	615871310	13270	13270	13270	13270	0
102	20231109	181900	615871310	13270	13270	13270	13270	0
103	20231109	181800	615871310	13270	13270	13270	13270	0
104	20231109	181700	615871310	13270	13270	13270	13270	0
105	20231109	181600	615871310	13270	13270	13270	13270	0
106	20231109	181500	615871310	13270	13270	13270	13270	0
107	20231109	181400	615871310	13270	13270	13270	13270	0
108	20231109	181300	615871310	13270	13270	13270	13270	0
109	20231109	181200	615871310	13270	13270	13270	13270	0
110	20231109	181100	615871310	13270	13270	13270	13270	0
111	20231109	181000	615871310	13270	13270	13270	13270	0
112	20231109	180900	615871310	13270	13270	13270	13270	0
113	20231109	180800	615871310	13270	13270	13270	13270	0
114	20231109	180700	615871310	13270	13270	13270	13270	0
115	20231109	180600	615871310	13270	13270	13270	13270	0
116	20231109	180500	615871310	13270	13270	13270	13270	0
117	20231109	180400	615871310	13270	13270	13270	13270	0
118	20231109	180300	615871310	13270	13270	13270	13270	0
119	20231109	180200	615871310	13270	13270	13270	13270	0
120	20231109	180100	615871310	13270	13270	13270	13270	0
121	20231109	180000	615871310	13270	13270	13270	13270	0
122	20231109	175900	615871310	13270	13270	13270	13270	1573
123	20231109	175800	615871310	13270	13270	13270	13270	0
124	20231109	175700	615871310	13270	13270	13270	13270	0
125	20231109	175600	615871310	13270	13270	13270	13270	0
126	20231109	175500	615871310	13270	13270	13270	13270	0
127	20231109	175400	615871310	13270	13270	13270	13270	0
128	20231109	175300	615871310	13270	13270	13270	13270	0
129	20231109	175200	615871310	13270	13270	13270	13270	0
130	20231109	175100	615871310	13270	13270	13270	13270	0
131	20231109	175000	615871310	13270	13270	13270	13270	0
132	20231109	174900	615871310	13270	13270	13270	13270	0
133	20231109	174800	615871310	13270	13270	13270	13270	0
134	20231109	174700	615871310	13270	13270	13270	13270	0
135	20231109	174600	615871310	13270	13270	13270	13270	0
136	20231109	174500	615871310	13270	13270	13270	13270	0
137	20231109	174400	615871310	13270	13270	13270	13270	0
138	20231109	174300	615871310	13270	13270	13270	13270	0
139	20231109	174200	615871310	13270	13270	13270	13270	0
140	20231109	174100	615871310	13270	13270	13270	13270	0
141	20231109	174000	615871310	13270	13270	13270	13270	0
142	20231109	173900	615871310	13270	13270	13270	13270	0
143	20231109	173800	615871310	13270	13270	13270	13270	0
144	20231109	173700	615871310	13270	13270	13270	13270	0
145	20231109	173600	615871310	13270	13270	13270	13270	0
146	20231109	173500	615871310	13270	13270	13270	13270	0
147	20231109	173400	615871310	13270	13270	13270	13270	0
148	20231109	173300	615871310	13270	13270	13270	13270	0
149	20231109	173200	615871310	13270	13270	13270	13270	0
150	20231109	173100	615871310	13270	13270	13270	13270	0
151	20231109	173000	615871310	13270	13270	13270	13270	0
152	20231109	172900	615871310	13270	13270	13270	13270	1573
153	20231109	172800	615871310	13270	13270	13270	13270	0
154	20231109	172700	615871310	13270	13270	13270	13270	0
155	20231109	172600	615871310	13270	13270	13270	13270	0
156	20231109	172500	615871310	13270	13270	13270	13270	0
157	20231109	172400	615871310	13270	13270	13270	13270	0
158	20231109	172300	615871310	13270	13270	13270	13270	0
159	20231109	172200	615871310	13270	13270	13270	13270	0
160	20231109	172100	615871310	13270	13270	13270	13270	0
161	20231109	172000	615871310	13270	13270	13270	13270	0
162	20231109	171900	615871310	13270	13270	13270	13270	0
163	20231109	171800	615871310	13270	13270	13270	13270	0
164	20231109	171700	615871310	13270	13270	13270	13270	0
165	20231109	171600	615871310	13270	13270	13270	13270	0
166	20231109	171500	615871310	13270	13270	13270	13270	0
167	20231109	171400	615871310	13270	13270	13270	13270	0
168	20231109	171300	615871310	13270	13270	13270	13270	0
169	20231109	171200	615871310	13270	13270	13270	13270	0
170	20231109	171100	615871310	13270	13270	13270	13270	0
171	20231109	171000	615871310	13270	13270	13270	13270	0
172	20231109	170900	615871310	13270	13270	13270	13270	0
173	20231109	170800	615871310	13270	13270	13270	13270	0
174	20231109	170700	615871310	13270	13270	13270	13270	0
175	20231109	170600	615871310	13270	13270	13270	13270	0
176	20231109	170500	615871310	13270	13270	13270	13270	0
177	20231109	170400	615871310	13270	13270	13270	13270	0
178	20231109	170300	615871310	13270	13270	13270	13270	0
179	20231109	170200	615871310	13270	13270	13270	13270	0
180	20231109	170100	615871310	13270	13270	13270	13270	0
181	20231109	170000	615871310	13270	13270	13270	13270	0
182	20231109	165900	615871310	13270	13270	13270	13270	1573
183	20231109	165800	615871310	13270	13270	13270	13270	0
184	20231109	165700	615871310	13270	13270	13270	13270	0
185	20231109	165600	615871310	13270	13270	13270	13270	0
186	20231109	165500	615871310	13270	13270	13270	13270	0
187	20231109	165400	615871310	13270	13270	13270	13270	0
188	20231109	165300	615871310	13270	13270	13270	13270	0
189	20231109	165200	615871310	13270	13270	13270	13270	0
190	20231109	165100	615871310	13270	13270	13270	13270	0
191	20231109	165000	615871310	13270	13270	13270	13270	0
192	20231109	164900	615871310	13270	13270	13270	13270	0
193	20231109	164800	615871310	13270	13270	13270	13270	0
194	20231109	164700	615871310	13270	13270	13270	13270	0
195	20231109	164600	615871310	13270	13270	13270	13270	0
196	20231109	164500	615871310	13270	13270	13270	13270	0
197	20231109	164400	615871310	13270	13270	13270	13270	0
198	20231109	164300	615871310	13270	13270	13270	13270	0
199	20231109	164200	615871310	13270	13270	13270	13270	0
200	20231109	164100	615871310	13270	13270	13270	13270	0
201	20231109	164000	615871310	13270	13270	13270	13270	0
202	20231109	163900	615871310	13270	13270	13270	13270	0
203	20231109	163800	615871310	13270	13270	13270	13270	0
204	20231109	163700	615871310	13270	13270	13270	13270	0
205	20231109	163600	615871310	13270	13270	13270	13270	0
206	20231109	163500	615871310	13270	13270	13270	13270	0
207	20231109	163400	615871310	13270	13270	13270	13270	0
208	20231109	163300	615871310	13270	13270	13270	13270	0
209	20231109	163200	615871310	13270	13270	13270	13270	0
210	20231109	163100	615871310	13270	13270	13270	13270	0
211	20231109	163000	615871310	13270	13270	13270	13270	0
212	20231109	162900	615871310	13270	13270	13270	13270	1573
213	20231109	162800	615871310	13270	13270	13270	13270	0
214	20231109	162700	615871310	13270	13270	13270	13270	0
215	20231109	162600	615871310	13270	13270	13270	13270	0
216	20231109	162500	615871310	13270	13270	13270	13270	0
217	20231109	162400	615871310	13270	13270	13270	13270	0
218	20231109	162300	615871310	13270	13270	13270	13270	0
219	20231109	162200	615871310	13270	13270	13270	13270	0
220	20231109	162100	615871310	13270	13270	13270	13270	0
221	20231109	162000	615871310	13270	13270	13270	13270	0
222	20231109	161900	615871310	13270	13270	13270	13270	0
223	20231109	161800	615871310	13270	13270	13270	13270	0
224	20231109	161700	615871310	13270	13270	13270	13270	0
225	20231109	161600	615871310	13270	13270	13270	13270	0
226	20231109	161500	615871310	13270	13270	13270	13270	0
227	20231109	161400	615871310	13270	13270	13270	13270	0
228	20231109	161300	615871310	13270	13270	13270	13270	0
229	20231109	161200	615871310	13270	13270	13270	13270	0
230	20231109	161100	615871310	13270	13270	13270	13270	0
231	20231109	161000	615871310	13270	13270	13270	13270	0
232	20231109	160900	615871310	13270	13270	13270	13270	0
233	20231109	160800	615871310	13270	13270	13270	13270	0
234	20231109	160700	615871310	13270	13270	13270	13270	0
235	20231109	160600	615871310	13270	13270	13270	13270	0
236	20231109	160500	615871310	13270	13270	13270	13270	0
237	20231109	160400	615871310	13270	13270	13270	13270	0
238	20231109	160300	615871310	13270	13270	13270	13270	0
239	20231109	160200	615871310	13270	13270	13270	13270	0
240	20231109	160100	615871310	13270	13270	13270	13270	0
241	20231109	160000	615871310	13270	13270	13270	13270	0
242	20231109	155900	615871310	13270	13270	13270	13270	1573
243	20231109	155800	615871310	13270	13270	13270	13270	0
244	20231109	155700	615871310	13270	13270	13270	13270	0
245	20231109	155600	615871310	13270	13270	13270	13270	0
246	20231109	155500	615871310	13270	13270	13270	13270	0
247	20231109	155400	615871310	13270	13270	13270	13270	0
248	20231109	155300	615871310	13270	13270	13270	13270	0
249	20231109	155200	615871310	13270	13270	13270	13270	0
250	20231109	155100	615871310	13270	13270	13270	13270	0
251	20231109	155000	615871310	13270	13270	13270	13270	0
252	20231109	154900	615871310	13270	13270	13270	13270	0
253	20231109	154800	615871310	13270	13270	13270	13270	0
254	20231109	154700	615871310	13270	13270	13270	13270	0
255	20231109	154600	615871310	13270	13270	13270	13270	0
256	20231109	154500	615871310	13270	13270	13270	13270	0
257	20231109	154400	615871310	13270	13270	13270	13270	0
258	20231109	154300	615871310	13270	13270	13270	13270	0
259	20231109	154200	615871310	13270	13270	13270	13270	0
260	20231109	154100	615871310	13270	13270	13270	13270	0
261	20231109	154000	615871310	13270	13270	13270	13270	0
262	20231109	153900	615871310	13270	13270	13270	13270	0
263	20231109	153800	615871310	13270	13270	13270	13270	0
264	20231109	153700	615871310	13270	13270	13270	13270	0
265	20231109	153600	615871310	13270	13270	13270	13270	0
266	20231109	153500	615871310	13270	13270	13270	13270	0
267	20231109	153400	615871310	13270	13270	13270	13270	0
268	20231109	153300	615871310	13270	13270	13270	13270	0
269	20231109	153200	615871310	13270	13270	13270	13270	0
270	20231109	153100	615871310	13270	13270	13270	13270	0
271	20231109	153000	615871310	13270	13270	13270	13270	1573
272	20231109	152900	594997600	13210	13210	13210	13210	0
273	20231109	152800	594997600	13210	13210	13210	13210	0
274	20231109	152700	594997600	13210	13210	13210	13210	0
275	20231109	152600	594997600	13210	13210	13210	13210	0
276	20231109	152500	594997600	13210	13210	13210	13210	0
277	20231109	152400	594997600	13210	13210	13210	13210	0
278	20231109	152300	594997600	13210	13210	13210	13210	0
279	20231109	152200	594997600	13210	13210	13210	13210	0
280	20231109	152100	594997600	13210	13210	13210	13210	0
281	20231109	152000	594997600	13210	13210	13210	13210	0
282	20231109	151900	594997600	13210	13240	13240	13210	120
283	20231109	151800	593410510	13240	13240	13240	13240	22
284	20231109	151700	593119230	13240	13240	13240	13240	28
285	20231109	151600	592748510	13240	13240	13240	13240	0
286	20231109	151500	592748510	13240	13240	13240	13240	132
287	20231109	151400	591000830	13240	13240	13250	13240	3120
288	20231109	151300	549662210	13250	13240	13250	13240	736
289	20231109	151200	539911470	13180	13230	13240	13180	2626
290	20231109	151100	505239290	13230	13230	13230	13230	0
291	20231109	151000	505239290	13230	13240	13240	13230	122
292	20231109	150900	503624940	13240	13250	13250	13240	42
293	20231109	150800	503068540	13250	13240	13250	13240	126
294	20231109	150700	501400040	13240	13240	13240	13240	1
295	20231109	150600	501386800	13240	13240	13240	13240	0
296	20231109	150500	501386800	13240	13240	13240	13240	192
297	20231109	150400	498844720	13230	13220	13230	13220	95
298	20231109	150300	497588520	13220	13220	13220	13220	28
299	20231109	150200	497218360	13210	13200	13210	13200	158
300	20231109	150100	495132560	13190	13200	13200	13190	113
301	20231109	150000	493641950	13200	13200	13200	13200	0
302	20231109	145900	493641950	13200	13200	13200	13200	0
303	20231109	145800	493641950	13200	13200	13200	13200	1
304	20231109	145700	493628750	13210	13210	13210	13210	0
305	20231109	145600	493628750	13210	13210	13210	13210	0
306	20231109	145500	493628750	13210	13210	13210	13210	0
307	20231109	145400	493628750	13210	13210	13210	13210	83
308	20231109	145300	492532320	13210	13210	13210	13210	127
309	20231109	145200	490854650	13180	13180	13180	13180	0
310	20231109	145100	490854650	13180	13180	13180	13180	0
311	20231109	145000	490854650	13180	13180	13180	13180	0
312	20231109	144900	490854650	13180	13180	13180	13180	448
313	20231109	144800	484950010	13200	13200	13200	13200	0
314	20231109	144700	484950010	13200	13190	13200	13190	2950
315	20231109	144600	446038750	13200	13200	13200	13200	0
316	20231109	144500	446038750	13200	13200	13200	13200	0
317	20231109	144400	446038750	13200	13200	13200	13200	0
318	20231109	144300	446038750	13200	13210	13210	13200	702
319	20231109	144200	436770470	13210	13210	13210	13210	40
320	20231109	144100	436242070	13210	13210	13210	13210	29
321	20231109	144000	435858980	13210	13240	13240	13210	291
322	20231109	143900	432012850	13230	13230	13230	13230	0
323	20231109	143800	432012850	13230	13220	13230	13220	60
324	20231109	143700	431219530	13220	13220	13220	13220	14
325	20231109	143600	431034450	13220	13220	13220	13220	10
326	20231109	143500	430902250	13220	13220	13220	13220	0
327	20231109	143400	430902250	13220	13220	13220	13220	27
328	20231109	143300	430545310	13220	13220	13220	13220	0
329	20231109	143200	430545310	13220	13210	13220	13210	77
330	20231109	143100	429527870	13200	13200	13200	13200	31
331	20231109	143000	429118670	13200	13200	13200	13200	0
332	20231109	142900	429118670	13200	13200	13200	13200	99
333	20231109	142800	427811870	13200	13200	13200	13200	156
334	20231109	142700	425752670	13220	13220	13220	13220	0
335	20231109	142600	425752670	13220	13220	13220	13220	0
336	20231109	142500	425752670	13220	13220	13220	13220	0
337	20231109	142400	425752670	13220	13220	13220	13220	0
338	20231109	142300	425752670	13220	13220	13220	13220	0
339	20231109	142200	425752670	13220	13220	13220	13220	0
340	20231109	142100	425752670	13220	13210	13220	13210	105
341	20231109	142000	424365600	13220	13220	13220	13220	0
342	20231109	141900	424365600	13220	13220	13220	13220	1
343	20231109	141800	424352380	13220	13230	13230	13220	105
344	20231109	141700	422964260	13230	13230	13230	13230	6
345	20231109	141600	422884880	13230	13230	13230	13230	0
346	20231109	141500	422884880	13230	13230	13230	13230	10
347	20231109	141400	422752580	13230	13230	13230	13230	1
348	20231109	141300	422739350	13230	13230	13230	13230	0
349	20231109	141200	422739350	13230	13230	13230	13230	319
350	20231109	141100	418518980	13230	13230	13230	13230	244
351	20231109	141000	415290860	13230	13230	13230	13230	200
352	20231109	140900	412644860	13230	13220	13230	13220	431
353	20231109	140800	406944640	13220	13230	13230	13220	884
354	20231109	140700	395257460	13240	13240	13240	13240	188
355	20231109	140600	392768340	13250	13250	13250	13250	189
356	20231109	140500	390264090	13260	13260	13260	13260	0
357	20231109	140400	390264090	13260	13260	13260	13260	3
358	20231109	140300	390224310	13280	13280	13280	13280	0
359	20231109	140200	390224310	13280	13280	13280	13280	131
360	20231109	140100	388484630	13290	13290	13290	13290	0
361	20231109	140000	388484630	13290	13290	13290	13290	0
362	20231109	135900	388484630	13290	13290	13290	13290	391
363	20231109	135800	383288240	13290	13290	13290	13290	55
364	20231109	135700	382557290	13280	13280	13280	13280	147
365	20231109	135600	380605130	13290	13290	13290	13290	0
366	20231109	135500	380605130	13290	13290	13290	13290	0
367	20231109	135400	380605130	13290	13290	13290	13290	28
368	20231109	135300	380233010	13280	13280	13280	13280	10
369	20231109	135200	380100210	13250	13250	13250	13250	0
370	20231109	135100	380100210	13250	13250	13250	13250	0
371	20231109	135000	380100210	13250	13240	13250	13240	55
372	20231109	134900	379371840	13240	13240	13240	13240	0
373	20231109	134800	379371840	13240	13240	13240	13240	0
374	20231109	134700	379371840	13240	13240	13240	13240	2
375	20231109	134600	379345360	13220	13220	13220	13220	0
376	20231109	134500	379345360	13220	13220	13220	13220	0
377	20231109	134400	379345360	13220	13220	13220	13220	0
378	20231109	134300	379345360	13220	13240	13240	13220	900
379	20231109	134200	367442350	13250	13250	13250	13250	2
380	20231109	134100	367415850	13230	13230	13230	13230	0
381	20231109	134000	367415850	13230	13250	13250	13230	267
382	20231109	133900	363879730	13280	13290	13290	13280	186
383	20231109	133800	361409380	13290	13290	13290	13290	0
384	20231109	133700	361409380	13290	13280	13290	13280	30
385	20231109	133600	361010710	13260	13260	13260	13260	0
386	20231109	133500	361010710	13260	13260	13260	13260	51
387	20231109	133400	360334450	13260	13260	13260	13260	0
388	20231109	133300	360334450	13260	13260	13260	13260	0
389	20231109	133200	360334450	13260	13260	13260	13260	1
390	20231109	133100	360321190	13260	13260	13260	13260	0
391	20231109	133000	360321190	13260	13260	13260	13260	0
392	20231109	132900	360321190	13260	13260	13260	13260	0
393	20231109	132800	360321190	13260	13260	13260	13260	41
394	20231109	132700	359777530	13260	13260	13260	13260	100
395	20231109	132600	358451530	13270	13270	13270	13270	46
396	20231109	132500	357841110	13290	13290	13290	13290	0
397	20231109	132400	357841110	13290	13290	13290	13280	254
398	20231109	132300	354465500	13290	13290	13290	13290	0
399	20231109	132200	354465500	13290	13290	13290	13290	0
400	20231109	132100	354465500	13290	13290	13290	13290	0
401	20231109	132000	354465500	13290	13290	13290	13290	20
402	20231109	131900	354199700	13260	13260	13260	13260	0
403	20231109	131800	354199700	13260	13260	13260	13260	100
404	20231109	131700	352873700	13290	13270	13290	13270	95
405	20231109	131600	351611530	13300	13300	13300	13300	0
406	20231109	131500	351611530	13300	13300	13300	13300	0
407	20231109	131400	351611530	13300	13300	13300	13300	0
408	20231109	131300	351611530	13300	13290	13300	13290	139
409	20231109	131200	349763130	13290	13290	13290	13290	0
410	20231109	131100	349763130	13290	13290	13290	13290	0
411	20231109	131000	349763130	13290	13290	13290	13290	0
412	20231109	130900	349763130	13290	13290	13290	13290	233
413	20231109	130800	346666560	13310	13300	13310	13300	27
414	20231109	130700	346307390	13260	13260	13260	13260	0
415	20231109	130600	346307390	13260	13260	13260	13260	3
416	20231109	130500	346267610	13260	13260	13260	13260	59
417	20231109	130400	345485270	13240	13240	13240	13240	0
418	20231109	130300	345485270	13240	13250	13250	13240	94
419	20231109	130200	344240510	13250	13250	13250	13250	0
420	20231109	130100	344240510	13250	13250	13250	13250	0
421	20231109	130000	344240510	13250	13250	13250	13250	0
422	20231109	125900	344240510	13250	13250	13250	13250	0
423	20231109	125800	344240510	13250	13250	13250	13250	0
424	20231109	125700	344240510	13250	13250	13250	13250	0
425	20231109	125600	344240510	13250	13260	13260	13250	22
426	20231109	125500	343948810	13250	13290	13290	13250	299
427	20231109	125400	339985200	13290	13290	13290	13290	0
428	20231109	125300	339985200	13290	13290	13290	13290	0
429	20231109	125200	339985200	13290	13290	13290	13290	0
430	20231109	125100	339985200	13290	13290	13290	13290	0
431	20231109	125000	339985200	13290	13290	13290	13290	50
432	20231109	124900	339320700	13290	13290	13290	13290	0
433	20231109	124800	339320700	13290	13290	13290	13290	0
434	20231109	124700	339320700	13290	13290	13290	13290	0
435	20231109	124600	339320700	13290	13290	13290	13290	60
436	20231109	124500	338523300	13290	13290	13290	13290	0
437	20231109	124400	338523300	13290	13290	13290	13290	0
438	20231109	124300	338523300	13290	13270	13290	13270	281
439	20231109	124200	334789790	13290	13290	13290	13290	0
440	20231109	124100	334789790	13290	13290	13290	13290	0
441	20231109	124000	334789790	13290	13290	13290	13290	0
442	20231109	123900	334789790	13290	13290	13290	13290	43
443	20231109	123800	334218320	13300	13300	13300	13300	0
444	20231109	123700	334218320	13300	13300	13300	13300	0
445	20231109	123600	334218320	13300	13320	13320	13300	120
446	20231109	123500	332621080	13320	13310	13320	13310	487
447	20231109	123400	326134810	13300	13300	13300	13300	0
448	20231109	123300	326134810	13300	13300	13300	13300	0
449	20231109	123200	326134810	13300	13300	13300	13300	0
450	20231109	123100	326134810	13300	13300	13300	13300	278
451	20231109	123000	322437410	13300	13300	13300	13300	26
452	20231109	122900	322091610	13260	13260	13260	13260	50
453	20231109	122800	321428610	13290	13290	13290	13290	0
454	20231109	122700	321428610	13290	13290	13290	13290	0
455	20231109	122600	321428610	13290	13290	13290	13290	141
456	20231109	122500	319554720	13290	13290	13290	13290	172
457	20231109	122400	317268840	13280	13280	13280	13280	0
458	20231109	122300	317268840	13280	13280	13280	13280	1087
459	20231109	122200	302833480	13270	13270	13270	13270	115
460	20231109	122100	301307430	13270	13270	13270	13270	478
461	20231109	122000	294964370	13270	13270	13270	13270	30
462	20231109	121900	294566270	13250	13250	13250	13250	10
463	20231109	121800	294433770	13240	13240	13240	13240	0
464	20231109	121700	294433770	13240	13240	13240	13240	1
465	20231109	121600	294420530	13240	13240	13240	13240	0
466	20231109	121500	294420530	13240	13240	13240	13240	4
467	20231109	121400	294367570	13270	13240	13270	13240	131
468	20231109	121300	292632200	13250	13250	13250	13250	0
469	20231109	121200	292632200	13250	13250	13250	13250	83
470	20231109	121100	291532450	13240	13240	13240	13240	54
471	20231109	121000	290817490	13270	13270	13270	13270	0
472	20231109	120900	290817490	13270	13270	13270	13270	31
473	20231109	120800	290406120	13260	13260	13260	13260	0
474	20231109	120700	290406120	13260	13260	13260	13260	84
475	20231109	120600	289292280	13270	13270	13270	13270	0
476	20231109	120500	289292280	13270	13270	13270	13270	2
477	20231109	120400	289265740	13240	13260	13260	13240	125
478	20231109	120300	287608260	13260	13250	13260	13250	215
479	20231109	120200	284759070	13260	13260	13260	13260	0
480	20231109	120100	284759070	13260	13260	13260	13260	0
481	20231109	120000	284759070	13260	13260	13260	13260	0
482	20231109	115900	284759070	13260	13250	13260	13250	37
483	20231109	115800	284268560	13240	13240	13240	13240	54
484	20231109	115700	283553600	13240	13240	13240	13240	28
485	20231109	115600	283182880	13240	13240	13240	13240	0
486	20231109	115500	283182880	13240	13200	13240	13200	28
487	20231109	115400	282812200	13240	13240	13240	13240	0
488	20231109	115300	282812200	13240	13240	13240	13240	0
489	20231109	115200	282812200	13240	13240	13240	13240	0
490	20231109	115100	282812200	13240	13240	13240	13240	98
491	20231109	115000	281514680	13230	13230	13230	13230	406
492	20231109	114900	276143300	13250	13250	13250	13250	0
493	20231109	114800	276143300	13250	13250	13250	13250	115
494	20231109	114700	274619550	13250	13250	13250	13250	0
495	20231109	114600	274619550	13250	13250	13250	13250	0
496	20231109	114500	274619550	13250	13250	13250	13250	78
497	20231109	114400	273586050	13260	13260	13260	13260	34
498	20231109	114300	273135210	13240	13240	13240	13240	0
499	20231109	114200	273135210	13240	13240	13240	13240	15
500	20231109	114100	272936610	13230	13230	13230	13230	4
501	20231109	114000	272883690	13230	13230	13230	13230	31
502	20231109	113900	272473560	13230	13230	13230	13230	0
503	20231109	113800	272473560	13230	13230	13230	13230	0
504	20231109	113700	272473560	13230	13220	13230	13220	27
505	20231109	113600	272116370	13230	13230	13230	13230	0
506	20231109	113500	272116370	13230	13230	13230	13230	30
507	20231109	113400	271719470	13230	13230	13230	13230	2
508	20231109	113300	271693010	13230	13190	13230	13190	327
509	20231109	113200	267379720	13180	13180	13180	13180	8
510	20231109	113100	267274280	13180	13180	13180	13180	10
511	20231109	113000	267142480	13160	13160	13160	13160	0
512	20231109	112900	267142480	13160	13160	13160	13160	0
513	20231109	112800	267142480	13160	13160	13160	13160	0
514	20231109	112700	267142480	13160	13160	13160	13160	75
515	20231109	112600	266155480	13160	13160	13160	13160	7
516	20231109	112500	266063360	13160	13160	13160	13160	0
517	20231109	112400	266063360	13160	13160	13160	13160	147
518	20231109	112300	264128840	13160	13160	13160	13160	153
519	20231109	112200	262115360	13160	13160	13160	13160	3
520	20231109	112100	262075880	13160	13160	13160	13160	2
521	20231109	112000	262049560	13170	13170	13170	13170	766
522	20231109	111900	251961340	13170	13170	13170	13170	60
523	20231109	111800	251171140	13180	13180	13180	13180	62
524	20231109	111700	250353980	13180	13160	13180	13160	159
525	20231109	111600	248260270	13160	13160	13160	13160	450
526	20231109	111500	242338270	13160	13160	13160	13160	0
527	20231109	111400	242338270	13160	13200	13200	13160	2500
528	20231109	111300	209417890	13240	13240	13240	13240	0
529	20231109	111200	209417890	13240	13200	13240	13200	227
530	20231109	111100	206419900	13210	13210	13210	13210	0
531	20231109	111000	206419900	13210	13210	13210	13210	0
532	20231109	110900	206419900	13210	13210	13210	13210	0
533	20231109	110800	206419900	13210	13210	13210	13210	0
534	20231109	110700	206419900	13210	13200	13210	13200	1074
535	20231109	110600	192242870	13200	13210	13210	13200	63
536	20231109	110500	191411230	13210	13210	13210	13210	121
537	20231109	110400	189812820	13220	13230	13240	13220	525
538	20231109	110300	182869020	13260	13260	13260	13260	20
539	20231109	110200	182603820	13270	13270	13270	13270	436
540	20231109	110100	176818100	13260	13260	13260	13260	0
541	20231109	110000	176818100	13260	13260	13260	13260	0
542	20231109	105900	176818100	13260	13260	13260	13260	87
543	20231109	105800	175664480	13270	13270	13270	13270	160
544	20231109	105700	173541280	13280	13280	13280	13280	30
545	20231109	105600	173142880	13280	13280	13280	13280	0
546	20231109	105500	173142880	13280	13280	13280	13280	19
547	20231109	105400	172890560	13270	13270	13270	13270	49
548	20231109	105300	172240330	13280	13280	13280	13280	2
549	20231109	105200	172213770	13280	13280	13280	13280	0
550	20231109	105100	172213770	13280	13280	13280	13280	0
551	20231109	105000	172213770	13280	13280	13280	13280	186
552	20231109	104900	169743690	13280	13320	13320	13280	588
553	20231109	104800	161929570	13320	13310	13320	13310	137
554	20231109	104700	160105260	13310	13310	13310	13310	0
555	20231109	104600	160105260	13310	13310	13310	13270	70
556	20231109	104500	159173960	13310	13310	13310	13310	48
557	20231109	104400	158535080	13310	13290	13310	13290	229
558	20231109	104300	155488110	13280	13280	13280	13280	194
559	20231109	104200	152911790	13280	13280	13280	13280	0
560	20231109	104100	152911790	13280	13280	13280	13280	28
561	20231109	104000	152539950	13270	13280	13280	13270	292
562	20231109	103900	148662390	13280	13280	13280	13280	4
563	20231109	103800	148609270	13280	13280	13280	13280	0
564	20231109	103700	148609270	13280	13280	13280	13280	75
565	20231109	103600	147613270	13270	13270	13270	13270	0
566	20231109	103500	147613270	13270	13270	13270	13270	0
567	20231109	103400	147613270	13270	13270	13270	13270	0
568	20231109	103300	147613270	13270	13270	13270	13270	0
569	20231109	103200	147613270	13270	13280	13280	13270	355
570	20231109	103100	142898890	13270	13270	13270	13270	98
571	20231109	103000	141598430	13260	13260	13260	13260	66
572	20231109	102900	140723270	13260	13260	13260	13260	173
573	20231109	102800	138429290	13270	13270	13270	13270	0
574	20231109	102700	138429290	13270	13260	13270	13260	48
575	20231109	102600	137792790	13260	13260	13260	13260	0
576	20231109	102500	137792790	13260	13260	13260	13260	20
577	20231109	102400	137527590	13260	13250	13260	13250	55
578	20231109	102300	136798310	13260	13260	13260	13260	3
579	20231109	102200	136758530	13250	13250	13250	13250	48
580	20231109	102100	136122530	13250	13250	13250	13250	50
581	20231109	102000	135460030	13200	13210	13260	13200	2720
582	20231109	101900	99541370	13250	13250	13250	13250	0
583	20231109	101800	99541370	13250	13250	13250	13250	0
584	20231109	101700	99541370	13250	13240	13260	13240	182
585	20231109	101600	97129810	13200	13200	13200	13200	21
586	20231109	101500	96852610	13200	13220	13220	13200	54
587	20231109	101400	96139250	13240	13220	13240	13220	119
588	20231109	101300	94564630	13220	13220	13220	13220	0
589	20231109	101200	94564630	13220	13220	13220	13220	0
590	20231109	101100	94564630	13220	13220	13220	13220	0
591	20231109	101000	94564630	13220	13220	13220	13220	80
592	20231109	100900	93507030	13220	13220	13220	13220	0
593	20231109	100800	93507030	13220	13230	13230	13220	6
594	20231109	100700	93427690	13240	13240	13240	13240	0
595	20231109	100600	93427690	13240	13240	13240	13240	3
596	20231109	100500	93387970	13240	13240	13240	13240	0
597	20231109	100400	93387970	13240	13240	13240	13240	0
598	20231109	100300	93387970	13240	13240	13240	13240	0
599	20231109	100200	93387970	13240	13240	13240	13240	8
600	20231109	100100	93282050	13240	13240	13240	13240	129
601	20231109	100000	91574090	13240	13210	13240	13210	83
602	20231109	095900	90476370	13200	13230	13230	13200	164
603	20231109	095800	88307610	13260	13260	13260	13260	0
604	20231109	095700	88307610	13260	13260	13260	13260	0
605	20231109	095600	88307610	13260	13260	13260	13260	5
606	20231109	095500	88241310	13260	13260	13260	13260	0
607	20231109	095400	88241310	13260	13260	13260	13260	0
608	20231109	095300	88241310	13260	13260	13260	13260	119
609	20231109	095200	86663370	13260	13260	13260	13260	0
610	20231109	095100	86663370	13260	13270	13270	13260	49
611	20231109	095000	86013440	13270	13270	13270	13270	0
612	20231109	094900	86013440	13270	13270	13270	13270	0
613	20231109	094800	86013440	13270	13230	13270	13230	289
614	20231109	094700	82186580	13200	13200	13200	13200	0
615	20231109	094600	82186580	13200	13220	13240	13200	187
616	20231109	094500	79714500	13220	13220	13220	13220	181
617	20231109	094400	77321680	13220	13220	13220	13220	0
618	20231109	094300	77321680	13220	13220	13220	13220	91
619	20231109	094200	76118660	13240	13240	13240	13240	0
620	20231109	094100	76118660	13240	13220	13240	13220	124
621	20231109	094000	74478200	13220	13220	13220	13220	44
622	20231109	093900	73896520	13220	13220	13220	13220	0
623	20231109	093800	73896520	13220	13220	13220	13220	4
624	20231109	093700	73843640	13220	13220	13220	13220	0
625	20231109	093600	73843640	13220	13230	13230	13210	172
626	20231109	093500	71569040	13230	13230	13240	13230	168
627	20231109	093400	69345200	13190	13190	13190	13190	0
628	20231109	093300	69345200	13190	13230	13230	13190	6
629	20231109	093200	69265940	13160	13240	13240	13160	501
630	20231109	093100	62659000	13220	13220	13220	13220	106
631	20231109	093000	61257680	13220	13230	13230	13220	603
632	20231109	092900	53285060	13220	13220	13220	13220	596
633	20231109	092800	45405940	13230	13230	13230	13230	11
634	20231109	092700	45260410	13230	13240	13240	13220	32
635	20231109	092600	44836990	13240	13230	13240	13230	286
636	20231109	092500	41052730	13240	13230	13240	13230	236
637	20231109	092400	37930170	13230	13230	13240	13230	35
638	20231109	092300	37467110	13230	13250	13250	13230	47
639	20231109	092200	36844910	13250	13270	13270	13250	135
640	20231109	092100	35055400	13280	13280	13280	13280	10
641	20231109	092000	34922600	13280	13260	13280	13260	258
642	20231109	091900	31497520	13260	13260	13260	13260	91
643	20231109	091800	30290860	13310	13310	13310	13310	0
644	20231109	091700	30290860	13310	13280	13310	13260	1242
645	20231109	091600	13795730	13280	13250	13280	13250	31
646	20231109	091500	13384530	13240	13240	13240	13240	10
647	20231109	091400	13252130	13220	13220	13220	13220	0
648	20231109	091300	13252130	13220	13220	13220	13220	0
649	20231109	091200	13252130	13220	13220	13220	13220	2
650	20231109	091100	13225690	13240	13240	13240	13240	5
651	20231109	091000	13159490	13200	13200	13200	13200	0
652	20231109	090900	13159490	13200	13200	13200	13200	6
653	20231109	090800	13080290	13190	13190	13190	13190	0
654	20231109	090700	13080290	13190	13190	13190	13190	5
655	20231109	090600	13014340	13260	13250	13260	13250	16
656	20231109	090500	12802330	13250	13250	13250	13250	2
657	20231109	090400	12775830	13180	13170	13180	13160	12
658	20231109	090300	12617720	13170	13170	13170	13170	3
659	20231109	090200	12578210	13170	13250	13250	13170	100
660	20231109	090100	11257330	13270	13280	13280	13270	370
661	20231109	090000	6344670	13280	13300	13330	13280	477