KissMeData/011500/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185600	965241670	11510	11510	11510	11510	2012
3	20231108	185500	965241670	11510	11510	11510	11510	0
4	20231108	185400	965241670	11510	11510	11510	11510	0
5	20231108	185300	965241670	11510	11510	11510	11510	0
6	20231108	185200	965241670	11510	11510	11510	11510	0
7	20231108	185100	965241670	11510	11510	11510	11510	0
8	20231108	185000	965241670	11510	11510	11510	11510	0
9	20231108	184900	965241670	11510	11510	11510	11510	0
10	20231108	184800	965241670	11510	11510	11510	11510	0
11	20231108	184700	965241670	11510	11510	11510	11510	0
12	20231108	184600	965241670	11510	11510	11510	11510	0
13	20231108	184500	965241670	11510	11510	11510	11510	0
14	20231108	184400	965241670	11510	11510	11510	11510	0
15	20231108	184300	965241670	11510	11510	11510	11510	0
16	20231108	184200	965241670	11510	11510	11510	11510	0
17	20231108	184100	965241670	11510	11510	11510	11510	0
18	20231108	184000	965241670	11510	11510	11510	11510	0
19	20231108	183900	965241670	11510	11510	11510	11510	0
20	20231108	183800	965241670	11510	11510	11510	11510	0
21	20231108	183700	965241670	11510	11510	11510	11510	0
22	20231108	183600	965241670	11510	11510	11510	11510	0
23	20231108	183500	965241670	11510	11510	11510	11510	0
24	20231108	183400	965241670	11510	11510	11510	11510	0
25	20231108	183300	965241670	11510	11510	11510	11510	0
26	20231108	183200	965241670	11510	11510	11510	11510	0
27	20231108	183100	965241670	11510	11510	11510	11510	0
28	20231108	183000	965241670	11510	11510	11510	11510	0
29	20231108	182900	965241670	11510	11510	11510	11510	0
30	20231108	182800	965241670	11510	11510	11510	11510	0
31	20231108	182700	965241670	11510	11510	11510	11510	0
32	20231108	182600	965241670	11510	11510	11510	11510	2012
33	20231108	182500	965241670	11510	11510	11510	11510	0
34	20231108	182400	965241670	11510	11510	11510	11510	0
35	20231108	182300	965241670	11510	11510	11510	11510	0
36	20231108	182200	965241670	11510	11510	11510	11510	0
37	20231108	182100	965241670	11510	11510	11510	11510	0
38	20231108	182000	965241670	11510	11510	11510	11510	0
39	20231108	181900	965241670	11510	11510	11510	11510	0
40	20231108	181800	965241670	11510	11510	11510	11510	0
41	20231108	181700	965241670	11510	11510	11510	11510	0
42	20231108	181600	965241670	11510	11510	11510	11510	0
43	20231108	181500	965241670	11510	11510	11510	11510	0
44	20231108	181400	965241670	11510	11510	11510	11510	0
45	20231108	181300	965241670	11510	11510	11510	11510	0
46	20231108	181200	965241670	11510	11510	11510	11510	0
47	20231108	181100	965241670	11510	11510	11510	11510	0
48	20231108	181000	965241670	11510	11510	11510	11510	0
49	20231108	180900	965241670	11510	11510	11510	11510	0
50	20231108	180800	965241670	11510	11510	11510	11510	0
51	20231108	180700	965241670	11510	11510	11510	11510	0
52	20231108	180600	965241670	11510	11510	11510	11510	0
53	20231108	180500	965241670	11510	11510	11510	11510	0
54	20231108	180400	965241670	11510	11510	11510	11510	0
55	20231108	180300	965241670	11510	11510	11510	11510	0
56	20231108	180200	965241670	11510	11510	11510	11510	0
57	20231108	180100	965241670	11510	11510	11510	11510	0
58	20231108	180000	965241670	11510	11510	11510	11510	0
59	20231108	175900	965241670	11510	11510	11510	11510	0
60	20231108	175800	965241670	11510	11510	11510	11510	0
61	20231108	175700	965241670	11510	11510	11510	11510	0
62	20231108	175600	965241670	11510	11510	11510	11510	2012
63	20231108	175500	965241670	11510	11510	11510	11510	0
64	20231108	175400	965241670	11510	11510	11510	11510	0
65	20231108	175300	965241670	11510	11510	11510	11510	0
66	20231108	175200	965241670	11510	11510	11510	11510	0
67	20231108	175100	965241670	11510	11510	11510	11510	0
68	20231108	175000	965241670	11510	11510	11510	11510	0
69	20231108	174900	965241670	11510	11510	11510	11510	0
70	20231108	174800	965241670	11510	11510	11510	11510	0
71	20231108	174700	965241670	11510	11510	11510	11510	0
72	20231108	174600	965241670	11510	11510	11510	11510	0
73	20231108	174500	965241670	11510	11510	11510	11510	0
74	20231108	174400	965241670	11510	11510	11510	11510	0
75	20231108	174300	965241670	11510	11510	11510	11510	0
76	20231108	174200	965241670	11510	11510	11510	11510	0
77	20231108	174100	965241670	11510	11510	11510	11510	0
78	20231108	174000	965241670	11510	11510	11510	11510	0
79	20231108	173900	965241670	11510	11510	11510	11510	0
80	20231108	173800	965241670	11510	11510	11510	11510	0
81	20231108	173700	965241670	11510	11510	11510	11510	0
82	20231108	173600	965241670	11510	11510	11510	11510	0
83	20231108	173500	965241670	11510	11510	11510	11510	0
84	20231108	173400	965241670	11510	11510	11510	11510	0
85	20231108	173300	965241670	11510	11510	11510	11510	0
86	20231108	173200	965241670	11510	11510	11510	11510	0
87	20231108	173100	965241670	11510	11510	11510	11510	0
88	20231108	173000	965241670	11510	11510	11510	11510	0
89	20231108	172900	965241670	11510	11510	11510	11510	0
90	20231108	172800	965241670	11510	11510	11510	11510	0
91	20231108	172700	965241670	11510	11510	11510	11510	0
92	20231108	172600	965241670	11510	11510	11510	11510	2012
93	20231108	172500	965241670	11510	11510	11510	11510	0
94	20231108	172400	965241670	11510	11510	11510	11510	0
95	20231108	172300	965241670	11510	11510	11510	11510	0
96	20231108	172200	965241670	11510	11510	11510	11510	0
97	20231108	172100	965241670	11510	11510	11510	11510	0
98	20231108	172000	965241670	11510	11510	11510	11510	0
99	20231108	171900	965241670	11510	11510	11510	11510	0
100	20231108	171800	965241670	11510	11510	11510	11510	0
101	20231108	171700	965241670	11510	11510	11510	11510	0
102	20231108	171600	965241670	11510	11510	11510	11510	0
103	20231108	171500	965241670	11510	11510	11510	11510	0
104	20231108	171400	965241670	11510	11510	11510	11510	0
105	20231108	171300	965241670	11510	11510	11510	11510	0
106	20231108	171200	965241670	11510	11510	11510	11510	0
107	20231108	171100	965241670	11510	11510	11510	11510	0
108	20231108	171000	965241670	11510	11510	11510	11510	0
109	20231108	170900	965241670	11510	11510	11510	11510	0
110	20231108	170800	965241670	11510	11510	11510	11510	0
111	20231108	170700	965241670	11510	11510	11510	11510	0
112	20231108	170600	965241670	11510	11510	11510	11510	0
113	20231108	170500	965241670	11510	11510	11510	11510	0
114	20231108	170400	965241670	11510	11510	11510	11510	0
115	20231108	170300	965241670	11510	11510	11510	11510	0
116	20231108	170200	965241670	11510	11510	11510	11510	0
117	20231108	170100	965241670	11510	11510	11510	11510	0
118	20231108	170000	965241670	11510	11510	11510	11510	0
119	20231108	165900	965241670	11510	11510	11510	11510	0
120	20231108	165800	965241670	11510	11510	11510	11510	0
121	20231108	165700	965241670	11510	11510	11510	11510	0
122	20231108	165600	965241670	11510	11510	11510	11510	2012
123	20231108	165500	965241670	11510	11510	11510	11510	0
124	20231108	165400	965241670	11510	11510	11510	11510	0
125	20231108	165300	965241670	11510	11510	11510	11510	0
126	20231108	165200	965241670	11510	11510	11510	11510	0
127	20231108	165100	965241670	11510	11510	11510	11510	0
128	20231108	165000	965241670	11510	11510	11510	11510	0
129	20231108	164900	965241670	11510	11510	11510	11510	0
130	20231108	164800	965241670	11510	11510	11510	11510	0
131	20231108	164700	965241670	11510	11510	11510	11510	0
132	20231108	164600	965241670	11510	11510	11510	11510	0
133	20231108	164500	965241670	11510	11510	11510	11510	0
134	20231108	164400	965241670	11510	11510	11510	11510	0
135	20231108	164300	965241670	11510	11510	11510	11510	0
136	20231108	164200	965241670	11510	11510	11510	11510	0
137	20231108	164100	965241670	11510	11510	11510	11510	0
138	20231108	164000	965241670	11510	11510	11510	11510	0
139	20231108	163900	965241670	11510	11510	11510	11510	0
140	20231108	163800	965241670	11510	11510	11510	11510	0
141	20231108	163700	965241670	11510	11510	11510	11510	0
142	20231108	163600	965241670	11510	11510	11510	11510	0
143	20231108	163500	965241670	11510	11510	11510	11510	0
144	20231108	163400	965241670	11510	11510	11510	11510	0
145	20231108	163300	965241670	11510	11510	11510	11510	0
146	20231108	163200	965241670	11510	11510	11510	11510	0
147	20231108	163100	965241670	11510	11510	11510	11510	0
148	20231108	163000	965241670	11510	11510	11510	11510	0
149	20231108	162900	965241670	11510	11510	11510	11510	0
150	20231108	162800	965241670	11510	11510	11510	11510	0
151	20231108	162700	965241670	11510	11510	11510	11510	0
152	20231108	162600	965241670	11510	11510	11510	11510	2012
153	20231108	162500	965241670	11510	11510	11510	11510	0
154	20231108	162400	965241670	11510	11510	11510	11510	0
155	20231108	162300	965241670	11510	11510	11510	11510	0
156	20231108	162200	965241670	11510	11510	11510	11510	0
157	20231108	162100	965241670	11510	11510	11510	11510	0
158	20231108	162000	965241670	11510	11510	11510	11510	0
159	20231108	161900	965241670	11510	11510	11510	11510	0
160	20231108	161800	965241670	11510	11510	11510	11510	0
161	20231108	161700	965241670	11510	11510	11510	11510	0
162	20231108	161600	965241670	11510	11510	11510	11510	0
163	20231108	161500	965241670	11510	11510	11510	11510	0
164	20231108	161400	965241670	11510	11510	11510	11510	0
165	20231108	161300	965241670	11510	11510	11510	11510	0
166	20231108	161200	965241670	11510	11510	11510	11510	0
167	20231108	161100	965241670	11510	11510	11510	11510	0
168	20231108	161000	965241670	11510	11510	11510	11510	0
169	20231108	160900	965241670	11510	11510	11510	11510	0
170	20231108	160800	965241670	11510	11510	11510	11510	0
171	20231108	160700	965241670	11510	11510	11510	11510	0
172	20231108	160600	965241670	11510	11510	11510	11510	0
173	20231108	160500	965241670	11510	11510	11510	11510	0
174	20231108	160400	965241670	11510	11510	11510	11510	0
175	20231108	160300	965241670	11510	11510	11510	11510	0
176	20231108	160200	965241670	11510	11510	11510	11510	0
177	20231108	160100	965241670	11510	11510	11510	11510	0
178	20231108	160000	965241670	11510	11510	11510	11510	0
179	20231108	155900	965241670	11510	11510	11510	11510	0
180	20231108	155800	965241670	11510	11510	11510	11510	0
181	20231108	155700	965241670	11510	11510	11510	11510	0
182	20231108	155600	965241670	11510	11510	11510	11510	2012
183	20231108	155500	965241670	11510	11510	11510	11510	0
184	20231108	155400	965241670	11510	11510	11510	11510	0
185	20231108	155300	965241670	11510	11510	11510	11510	0
186	20231108	155200	965241670	11510	11510	11510	11510	0
187	20231108	155100	965241670	11510	11510	11510	11510	0
188	20231108	155000	965241670	11510	11510	11510	11510	0
189	20231108	154900	965241670	11510	11510	11510	11510	0
190	20231108	154800	965241670	11510	11510	11510	11510	0
191	20231108	154700	965241670	11510	11510	11510	11510	0
192	20231108	154600	965241670	11510	11510	11510	11510	0
193	20231108	154500	965241670	11510	11510	11510	11510	0
194	20231108	154400	965241670	11510	11510	11510	11510	0
195	20231108	154300	965241670	11510	11510	11510	11510	0
196	20231108	154200	965241670	11510	11510	11510	11510	0
197	20231108	154100	965241670	11510	11510	11510	11510	0
198	20231108	154000	965241670	11510	11510	11510	11510	0
199	20231108	153900	965241670	11510	11510	11510	11510	0
200	20231108	153800	965241670	11510	11510	11510	11510	0
201	20231108	153700	965241670	11510	11510	11510	11510	0
202	20231108	153600	965241670	11510	11510	11510	11510	0
203	20231108	153500	965241670	11510	11510	11510	11510	0
204	20231108	153400	965241670	11510	11510	11510	11510	0
205	20231108	153300	965241670	11510	11510	11510	11510	0
206	20231108	153200	965241670	11510	11510	11510	11510	0
207	20231108	153100	965241670	11510	11510	11510	11510	0
208	20231108	153000	965241670	11510	11510	11510	11510	2012
209	20231108	152900	942083550	11530	11530	11530	11530	0
210	20231108	152800	942083550	11530	11530	11530	11530	0
211	20231108	152700	942083550	11530	11530	11530	11530	0
212	20231108	152600	942083550	11530	11530	11530	11530	0
213	20231108	152500	942083550	11530	11530	11530	11530	0
214	20231108	152400	942083550	11530	11530	11530	11530	0
215	20231108	152300	942083550	11530	11530	11530	11530	0
216	20231108	152200	942083550	11530	11530	11530	11530	0
217	20231108	152100	942083550	11530	11530	11530	11530	0
218	20231108	152000	942083550	11530	11530	11530	11530	0
219	20231108	151900	942083550	11530	11530	11530	11510	694
220	20231108	151800	934082610	11520	11520	11520	11510	272
221	20231108	151700	930949320	11530	11530	11530	11530	117
222	20231108	151600	929600310	11540	11540	11540	11540	65
223	20231108	151500	928850210	11530	11530	11530	11530	47
224	20231108	151400	928308300	11530	11530	11530	11520	314
225	20231108	151300	924690250	11530	11530	11530	11530	78
226	20231108	151200	923790910	11520	11520	11520	11510	185
227	20231108	151100	921659720	11520	11530	11530	11520	331
228	20231108	151000	917846500	11530	11530	11530	11530	152
229	20231108	150900	916093940	11530	11540	11550	11530	388
230	20231108	150800	911616160	11540	11540	11540	11540	34
231	20231108	150700	911223800	11540	11540	11540	11540	6
232	20231108	150600	911154560	11540	11540	11550	11540	12
233	20231108	150500	911015980	11540	11530	11550	11530	291
234	20231108	150400	907656740	11530	11520	11530	11520	150
235	20231108	150300	905927470	11530	11530	11530	11530	138
236	20231108	150200	904336330	11540	11540	11540	11540	10
237	20231108	150100	904220930	11530	11520	11540	11520	229
238	20231108	150000	901579170	11520	11520	11530	11520	46
239	20231108	145900	901048990	11520	11520	11530	11520	17
240	20231108	145800	900853130	11520	11520	11520	11520	31
241	20231108	145700	900496010	11520	11520	11520	11520	59
242	20231108	145600	899816330	11520	11520	11520	11520	47
243	20231108	145500	899274890	11520	11530	11530	11520	810
244	20231108	145400	889938350	11530	11530	11530	11530	65
245	20231108	145300	889188900	11530	11530	11530	11530	68
246	20231108	145200	888404860	11530	11550	11550	11530	335
247	20231108	145100	884540270	11540	11540	11540	11540	12
248	20231108	145000	884401790	11540	11540	11550	11540	346
249	20231108	144900	880408000	11540	11540	11540	11540	43
250	20231108	144800	879911780	11540	11540	11540	11540	11
251	20231108	144700	879784840	11550	11550	11550	11550	225
252	20231108	144600	877186090	11550	11550	11550	11550	4
253	20231108	144500	877139890	11550	11550	11560	11550	53
254	20231108	144400	876527540	11550	11550	11550	11550	29
255	20231108	144300	876192590	11550	11550	11550	11550	102
256	20231108	144200	875014490	11550	11550	11550	11550	21
257	20231108	144100	874771940	11560	11550	11560	11550	513
258	20231108	144000	868846180	11550	11550	11550	11550	13
259	20231108	143900	868696030	11550	11550	11550	11550	11
260	20231108	143800	868568980	11550	11550	11560	11550	129
261	20231108	143700	867078050	11550	11550	11550	11530	85
262	20231108	143600	866096520	11550	11530	11550	11530	229
263	20231108	143500	863451780	11530	11530	11540	11520	90
264	20231108	143400	862414140	11530	11520	11530	11510	366
265	20231108	143300	858198000	11520	11520	11520	11520	318
266	20231108	143200	854534640	11520	11520	11520	11520	60
267	20231108	143100	853843440	11520	11520	11550	11520	17
268	20231108	143000	853647570	11520	11550	11550	11520	615
269	20231108	142900	846551520	11550	11600	11600	11550	4532
270	20231108	142800	794080550	11600	11600	11610	11600	289
271	20231108	142700	790727800	11600	11600	11620	11600	816
272	20231108	142600	781260920	11600	11600	11610	11600	225
273	20231108	142500	778650380	11600	11600	11610	11600	131
274	20231108	142400	777130600	11600	11610	11610	11600	160
275	20231108	142300	775274140	11600	11600	11600	11600	29
276	20231108	142200	774937740	11600	11610	11610	11600	49
277	20231108	142100	774369330	11600	11600	11610	11600	565
278	20231108	142000	767810500	11600	11600	11600	11600	676
279	20231108	141900	759968900	11610	11620	11620	11610	986
280	20231108	141800	748516700	11620	11640	11640	11620	1019
281	20231108	141700	736668490	11640	11640	11640	11640	561
282	20231108	141600	730138450	11640	11640	11640	11640	2
283	20231108	141500	730115170	11640	11640	11640	11640	14
284	20231108	141400	729952210	11640	11640	11640	11640	12
285	20231108	141300	729812530	11640	11650	11650	11640	185
286	20231108	141200	727657610	11650	11650	11650	11650	582
287	20231108	141100	720877310	11660	11650	11660	11650	24
288	20231108	141000	720597650	11650	11650	11650	11650	212
289	20231108	140900	718127850	11650	11650	11650	11650	11
290	20231108	140800	717999700	11650	11650	11650	11650	0
291	20231108	140700	717999700	11650	11650	11650	11650	24
292	20231108	140600	717720100	11650	11650	11650	11650	0
293	20231108	140500	717720100	11650	11650	11650	11650	11
294	20231108	140400	717591950	11650	11650	11650	11650	0
295	20231108	140300	717591950	11650	11650	11660	11650	54
296	20231108	140200	716962550	11650	11650	11650	11650	0
297	20231108	140100	716962550	11650	11650	11650	11650	11
298	20231108	140000	716834400	11650	11650	11650	11650	9
299	20231108	135900	716729550	11650	11650	11650	11650	1
300	20231108	135800	716717900	11650	11650	11650	11650	460
301	20231108	135700	711358900	11660	11650	11660	11650	8
302	20231108	135600	711265660	11650	11650	11650	11650	82
303	20231108	135500	710310360	11660	11650	11660	11650	23
304	20231108	135400	710042190	11650	11650	11650	11650	11
305	20231108	135300	709914040	11650	11650	11650	11650	0
306	20231108	135200	709914040	11650	11640	11650	11640	12
307	20231108	135100	709774350	11640	11640	11640	11640	151
308	20231108	135000	708016710	11640	11650	11650	11640	239
309	20231108	134900	705232480	11670	11680	11680	11670	138
310	20231108	134800	703621650	11680	11670	11680	11670	647
311	20231108	134700	696070560	11670	11670	11670	11670	1
312	20231108	134600	696058890	11650	11660	11660	11650	13
313	20231108	134500	695907420	11660	11680	11680	11650	29
314	20231108	134400	695569080	11650	11650	11650	11650	11
315	20231108	134300	695440930	11680	11680	11680	11680	0
316	20231108	134200	695440930	11680	11650	11680	11650	23
317	20231108	134100	695172770	11690	11690	11690	11690	2
318	20231108	134000	695149390	11650	11670	11690	11650	18
319	20231108	133900	694939510	11660	11670	11670	11650	91
320	20231108	133800	693878950	11670	11670	11680	11670	59
321	20231108	133700	693190140	11670	11670	11670	11670	0
322	20231108	133600	693190140	11670	11660	11670	11660	45
323	20231108	133500	692665200	11650	11650	11660	11650	46
324	20231108	133400	692129000	11670	11660	11670	11650	21
325	20231108	133300	691884210	11650	11650	11650	11650	0
326	20231108	133200	691884210	11650	11660	11660	11650	14
327	20231108	133100	691721080	11660	11660	11660	11660	31
328	20231108	133000	691359620	11660	11690	11690	11660	37
329	20231108	132900	690927450	11660	11670	11670	11660	171
330	20231108	132800	688932410	11670	11670	11680	11670	24
331	20231108	132700	688652210	11700	11700	11700	11700	0
332	20231108	132600	688652210	11700	11670	11700	11670	12
333	20231108	132500	688512140	11710	11720	11720	11710	93
334	20231108	132400	687422810	11720	11660	11720	11660	128
335	20231108	132300	685925810	11690	11680	11690	11650	220
336	20231108	132200	683360760	11700	11690	11700	11680	16
337	20231108	132100	683173810	11700	11680	11700	11680	16
338	20231108	132000	682986780	11680	11680	11680	11680	11
339	20231108	131900	682858300	11690	11670	11690	11650	638
340	20231108	131800	675404260	11670	11650	11670	11650	22
341	20231108	131700	675147740	11650	11670	11670	11650	57
342	20231108	131600	674483510	11670	11660	11670	11650	303
343	20231108	131500	670952590	11650	11660	11660	11650	47
344	20231108	131400	670404960	11670	11650	11670	11650	139
345	20231108	131300	668784320	11650	11650	11650	11650	8
346	20231108	131200	668691120	11650	11650	11650	11650	82
347	20231108	131100	667735820	11660	11660	11660	11660	2
348	20231108	131000	667712500	11660	11650	11670	11650	63
349	20231108	130900	666977720	11650	11650	11650	11650	0
350	20231108	130800	666977720	11650	11650	11660	11650	17
351	20231108	130700	666779620	11650	11650	11670	11650	166
352	20231108	130600	664845300	11650	11650	11650	11650	15
353	20231108	130500	664670550	11650	11650	11650	11650	148
354	20231108	130400	662946350	11670	11660	11670	11660	40
355	20231108	130300	662479750	11660	11650	11660	11650	65
356	20231108	130200	661722430	11650	11660	11660	11650	11
357	20231108	130100	661594250	11680	11680	11680	11680	0
358	20231108	130000	661594250	11680	11650	11680	11650	140
359	20231108	125900	659960130	11670	11650	11670	11650	17
360	20231108	125800	659761820	11680	11670	11680	11650	497
361	20231108	125700	653966260	11660	11660	11660	11660	9
362	20231108	125600	653861320	11660	11660	11660	11660	8
363	20231108	125500	653768040	11660	11660	11660	11660	7
364	20231108	125400	653686420	11660	11660	11660	11660	9
365	20231108	125300	653581480	11660	11660	11670	11660	360
366	20231108	125200	649382680	11660	11670	11670	11660	58
367	20231108	125100	648706390	11660	11660	11660	11660	7
368	20231108	125000	648624770	11670	11660	11670	11660	29
369	20231108	124900	648286430	11660	11650	11680	11650	257
370	20231108	124800	645288070	11650	11650	11660	11650	16
371	20231108	124700	645101640	11650	11640	11650	11640	16
372	20231108	124600	644915310	11640	11640	11640	11640	8
373	20231108	124500	644822190	11640	11660	11660	11640	59
374	20231108	124400	644134430	11640	11640	11640	11640	7
375	20231108	124300	644052950	11640	11650	11650	11640	18
376	20231108	124200	643843320	11650	11640	11650	11640	15
377	20231108	124100	643668590	11640	11640	11650	11640	67
378	20231108	124000	642888210	11640	11640	11640	11640	14
379	20231108	123900	642725250	11640	11640	11650	11640	184
380	20231108	123800	640583290	11640	11640	11650	11640	65
381	20231108	123700	639826680	11640	11640	11640	11640	8
382	20231108	123600	639733560	11640	11640	11640	11640	7
383	20231108	123500	639652080	11650	11650	11650	11650	115
384	20231108	123400	638312330	11650	11650	11650	11650	15
385	20231108	123300	638137580	11650	11660	11660	11650	61
386	20231108	123200	637426830	11650	11660	11660	11650	205
387	20231108	123100	635036540	11660	11660	11660	11660	2
388	20231108	123000	635013220	11660	11660	11660	11660	18
389	20231108	122900	634803340	11660	11660	11660	11660	17
390	20231108	122800	634605120	11660	11660	11660	11660	7
391	20231108	122700	634523500	11670	11650	11670	11650	182
392	20231108	122600	632401160	11650	11650	11650	11650	10
393	20231108	122500	632284660	11650	11640	11650	11640	115
394	20231108	122400	630945300	11640	11640	11640	11640	15
395	20231108	122300	630770700	11640	11640	11640	11640	8
396	20231108	122200	630677580	11650	11640	11650	11640	69
397	20231108	122100	629873880	11640	11650	11650	11640	101
398	20231108	122000	628697250	11650	11650	11650	11650	195
399	20231108	121900	626425500	11650	11660	11660	11650	120
400	20231108	121800	625026590	11660	11660	11660	11660	17
401	20231108	121700	624828370	11660	11680	11680	11660	43
402	20231108	121600	624326970	11660	11660	11660	11660	15
403	20231108	121500	624152070	11660	11660	11670	11660	61
404	20231108	121400	623440730	11660	11680	11690	11660	325
405	20231108	121300	619644750	11690	11680	11690	11680	31
406	20231108	121200	619282650	11680	11690	11690	11680	412
407	20231108	121100	614467070	11690	11710	11710	11690	13
408	20231108	121000	614314980	11710	11700	11710	11690	466
409	20231108	120900	608859280	11690	11690	11710	11690	10
410	20231108	120800	608742360	11690	11700	11710	11690	100
411	20231108	120700	607572220	11690	11690	11700	11690	185
412	20231108	120600	605409300	11680	11680	11690	11680	68
413	20231108	120500	604614780	11680	11670	11680	11670	41
414	20231108	120400	604135940	11670	11670	11670	11670	7
415	20231108	120300	604054250	11690	11660	11690	11660	31
416	20231108	120200	603692320	11660	11650	11670	11650	7
417	20231108	120100	603610680	11680	11650	11680	11650	56
418	20231108	120000	602957410	11660	11650	11660	11640	184
419	20231108	115900	600813570	11650	11640	11650	11630	58
420	20231108	115800	600138410	11640	11620	11640	11620	18
421	20231108	115700	599928980	11620	11650	11650	11620	29
422	20231108	115600	599591190	11620	11620	11620	11620	7
423	20231108	115500	599509850	11620	11620	11620	11620	21
424	20231108	115400	599265830	11650	11640	11650	11620	140
425	20231108	115300	597635410	11640	11630	11640	11620	33
426	20231108	115200	597251420	11620	11620	11620	11620	9
427	20231108	115100	597146840	11640	11630	11640	11620	34
428	20231108	115000	596751140	11620	11620	11630	11590	25
429	20231108	114900	596460600	11610	11570	11610	11570	855
430	20231108	114800	586541810	11570	11570	11570	11570	7
431	20231108	114700	586460820	11570	11570	11570	11570	8
432	20231108	114600	586368260	11570	11570	11570	11570	46
433	20231108	114500	585836040	11570	11580	11580	11570	64
434	20231108	114400	585094950	11580	11580	11580	11580	9
435	20231108	114300	584990730	11580	11580	11580	11580	8
436	20231108	114200	584898090	11580	11580	11580	11580	25
437	20231108	114100	584608590	11600	11580	11600	11580	321
438	20231108	114000	580889840	11580	11590	11590	11580	469
439	20231108	113900	575454150	11590	11590	11590	11590	269
440	20231108	113800	572336440	11590	11590	11590	11590	13
441	20231108	113700	572185770	11600	11590	11600	11590	184
442	20231108	113600	570051460	11600	11600	11600	11590	30
443	20231108	113500	569703560	11590	11590	11600	11590	32
444	20231108	113400	569332400	11590	11590	11600	11590	62
445	20231108	113300	568613320	11590	11590	11590	11590	50
446	20231108	113200	568033820	11590	11590	11600	11590	36
447	20231108	113100	567616300	11590	11590	11590	11590	220
448	20231108	113000	565066500	11590	11590	11590	11590	45
449	20231108	112900	564544950	11590	11590	11590	11590	71
450	20231108	112800	563722060	11580	11580	11580	11580	17
451	20231108	112700	563525200	11580	11580	11580	11580	15
452	20231108	112600	563351500	11580	11590	11590	11580	90
453	20231108	112500	562308540	11590	11590	11600	11590	22
454	20231108	112400	562053500	11600	11600	11600	11600	198
455	20231108	112300	559756700	11600	11600	11600	11600	128
456	20231108	112200	558271900	11600	11600	11600	11600	10
457	20231108	112100	558155900	11600	11610	11610	11600	147
458	20231108	112000	556449290	11610	11600	11610	11600	50
459	20231108	111900	555868900	11590	11590	11590	11590	8
460	20231108	111800	555776180	11590	11580	11610	11580	10
461	20231108	111700	555660300	11580	11570	11610	11570	231
462	20231108	111600	552979860	11550	11550	11600	11550	141
463	20231108	111500	551345980	11550	11570	11570	11550	13
464	20231108	111400	551195710	11550	11560	11560	11550	304
465	20231108	111300	547681490	11560	11580	11580	11550	252
466	20231108	111200	544768900	11570	11560	11570	11550	193
467	20231108	111100	542537220	11540	11540	11550	11540	18
468	20231108	111000	542329360	11540	11550	11550	11540	245
469	20231108	110900	539502000	11550	11550	11550	11530	78
470	20231108	110800	538602600	11530	11530	11550	11530	166
471	20231108	110700	536685500	11540	11530	11540	11530	10
472	20231108	110600	536570180	11530	11520	11530	11520	52
473	20231108	110500	535970790	11510	11520	11520	11510	31
474	20231108	110400	535613740	11510	11520	11520	11510	329
475	20231108	110300	531823750	11520	11540	11540	11520	2118
476	20231108	110200	507395050	11550	11560	11560	11550	566
477	20231108	110100	500855470	11550	11560	11560	11550	26
478	20231108	110000	500555040	11560	11570	11570	11560	90
479	20231108	105900	499514630	11570	11580	11580	11570	61
480	20231108	105800	498808830	11580	11580	11580	11580	121
481	20231108	105700	497407650	11570	11560	11570	11560	274
482	20231108	105600	494240100	11550	11550	11550	11550	7
483	20231108	105500	494159250	11540	11530	11540	11530	72
484	20231108	105400	493328380	11530	11530	11530	11530	59
485	20231108	105300	492648110	11530	11530	11530	11530	0
486	20231108	105200	492648110	11530	11540	11540	11530	9
487	20231108	105100	492544290	11550	11540	11550	11540	71
488	20231108	105000	491724470	11540	11540	11540	11540	2
489	20231108	104900	491701390	11540	11540	11540	11540	0
490	20231108	104800	491701390	11540	11540	11540	11540	39
491	20231108	104700	491251330	11540	11540	11540	11540	1
492	20231108	104600	491239790	11550	11550	11550	11550	10
493	20231108	104500	491124290	11550	11550	11550	11550	0
494	20231108	104400	491124290	11550	11520	11550	11520	87
495	20231108	104300	490120500	11530	11530	11530	11520	10
496	20231108	104200	490005210	11530	11530	11530	11530	2
497	20231108	104100	489982150	11530	11530	11530	11530	55
498	20231108	104000	489348000	11520	11530	11530	11520	3
499	20231108	103900	489313430	11520	11530	11530	11520	624
500	20231108	103800	482119270	11530	11530	11530	11530	53
501	20231108	103700	481508180	11530	11530	11530	11530	0
502	20231108	103600	481508180	11530	11530	11530	11530	278
503	20231108	103500	478302840	11530	11550	11550	11530	860
504	20231108	103400	468379800	11590	11590	11590	11590	0
505	20231108	103300	468379800	11590	11560	11590	11550	52
506	20231108	103200	467778710	11550	11550	11550	11540	185
507	20231108	103100	465643610	11550	11530	11550	11530	63
508	20231108	103000	464916320	11530	11530	11530	11530	2
509	20231108	102900	464893260	11540	11530	11540	11530	39
510	20231108	102800	464443360	11530	11540	11540	11530	105
511	20231108	102700	463232030	11540	11540	11540	11540	669
512	20231108	102600	455511770	11550	11560	11560	11550	435
513	20231108	102500	450485560	11560	11540	11560	11540	69
514	20231108	102400	449689020	11550	11540	11550	11540	71
515	20231108	102300	448869010	11540	11550	11550	11540	260
516	20231108	102200	445867610	11550	11560	11560	11550	417
517	20231108	102100	441051060	11560	11540	11560	11540	73
518	20231108	102000	440207540	11540	11570	11570	11540	402
519	20231108	101900	435562750	11570	11570	11570	11560	100
520	20231108	101800	434405850	11570	11600	11600	11570	597
521	20231108	101700	427493500	11640	11610	11640	11590	27
522	20231108	101600	427180380	11610	11660	11660	11610	733
523	20231108	101500	418670170	11650	11660	11680	11650	154
524	20231108	101400	416875790	11690	11690	11690	11690	0
525	20231108	101300	416875790	11690	11660	11690	11660	11
526	20231108	101200	416747440	11650	11620	11650	11620	66
527	20231108	101100	415979650	11620	11590	11620	11590	157
528	20231108	101000	414158540	11530	11620	11630	11500	2197
529	20231108	100900	388777150	11660	11660	11660	11660	0
530	20231108	100800	388777150	11660	11630	11660	11630	147
531	20231108	100700	387067170	11610	11610	11620	11610	60
532	20231108	100600	386370520	11620	11630	11650	11620	412
533	20231108	100500	381582230	11630	11630	11630	11630	11
534	20231108	100400	381454300	11660	11660	11660	11660	0
535	20231108	100300	381454300	11660	11640	11660	11630	78
536	20231108	100200	380546780	11630	11630	11630	11630	8
537	20231108	100100	380453740	11630	11650	11660	11630	639
538	20231108	100000	373015390	11660	11700	11700	11660	169
539	20231108	095900	371044290	11710	11670	11710	11660	203
540	20231108	095800	368673070	11720	11720	11720	11720	101
541	20231108	095700	367489350	11720	11710	11720	11710	402
542	20231108	095600	362780270	11720	11700	11720	11660	46
543	20231108	095500	362242890	11710	11680	11710	11670	115
544	20231108	095400	360899610	11720	11700	11720	11670	146
545	20231108	095300	359191290	11750	11750	11760	11670	69
546	20231108	095200	358382770	11760	11700	11780	11700	131
547	20231108	095100	356843140	11700	11680	11700	11680	100
548	20231108	095000	355674550	11650	11700	11700	11650	26
549	20231108	094900	355371350	11700	11670	11700	11640	726
550	20231108	094800	346903450	11670	11680	11750	11670	448
551	20231108	094700	341667860	11680	11680	11680	11680	3
552	20231108	094600	341632820	11710	11710	11710	11710	2
553	20231108	094500	341609400	11710	11710	11710	11710	3
554	20231108	094400	341574270	11670	11720	11720	11670	4
555	20231108	094300	341527440	11730	11730	11730	11720	113
556	20231108	094200	340203050	11730	11720	11730	11720	2
557	20231108	094100	340179600	11730	11730	11770	11720	37
558	20231108	094000	339745540	11730	11710	11730	11710	15
559	20231108	093900	339569770	11700	11700	11700	11700	29
560	20231108	093800	339230470	11660	11660	11660	11660	0
561	20231108	093700	339230470	11660	11730	11730	11660	252
562	20231108	093600	336277300	11770	11750	11770	11750	13
563	20231108	093500	336124510	11760	11710	11760	11710	1446
564	20231108	093400	319179180	11630	11640	11710	11630	180
565	20231108	093300	317076740	11670	11720	11720	11670	467
566	20231108	093200	311617310	11720	11720	11720	11710	15
567	20231108	093100	311441540	11710	11720	11720	11710	51
568	20231108	093000	310843840	11720	11720	11720	11720	5
569	20231108	092900	310785240	11720	11680	11720	11670	1754
570	20231108	092800	290254390	11660	11630	11670	11630	3613
571	20231108	092700	248120570	11620	11580	11620	11580	15
572	20231108	092600	247946310	11560	11650	11650	11550	3583
573	20231108	092500	206529780	11640	11660	11660	11550	3987
574	20231108	092400	160357620	11660	11620	11660	11610	522
575	20231108	092300	154290970	11620	11630	11640	11610	1396
576	20231108	092200	138072930	11630	11720	11720	11630	2398
577	20231108	092100	110055590	11740	11720	11740	11700	71
578	20231108	092000	109222870	11700	11730	11730	11700	270
579	20231108	091900	106062240	11730	11760	11760	11680	97
580	20231108	091800	104924470	11760	11720	11780	11720	520
581	20231108	091700	98807790	11720	11700	11760	11700	251
582	20231108	091600	95864490	11680	11700	11700	11680	96
583	20231108	091500	94742410	11690	11710	11710	11680	10
584	20231108	091400	94625460	11680	11680	11680	11680	8
585	20231108	091300	94532020	11750	11750	11750	11750	3
586	20231108	091200	94496770	11750	11730	11750	11690	876
587	20231108	091100	84238830	11730	11750	11750	11730	88
588	20231108	091000	83205870	11730	11770	11770	11730	515
589	20231108	090900	77158820	11770	11810	11810	11770	580
590	20231108	090800	70319670	11810	11870	11870	11810	479
591	20231108	090700	64656310	11830	11860	11910	11830	1332
592	20231108	090600	48853800	11860	11800	11860	11800	397
593	20231108	090500	44154270	11800	11800	11810	11800	177
594	20231108	090400	42065540	11800	11840	11840	11800	101
595	20231108	090300	40873510	11800	11800	11800	11800	245
596	20231108	090200	37982510	11800	11790	11860	11790	313
597	20231108	090100	34282830	11780	11650	11780	11630	1007
598	20231108	090000	22513150	11650	11700	11700	11650	1925