KissMeData/036420/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191700	607671440	12650	12650	12650	12650	2540
3	20231107	191600	607671440	12650	12650	12650	12650	0
4	20231107	191500	607671440	12650	12650	12650	12650	0
5	20231107	191400	607671440	12650	12650	12650	12650	0
6	20231107	191300	607671440	12650	12650	12650	12650	0
7	20231107	191200	607671440	12650	12650	12650	12650	0
8	20231107	191100	607671440	12650	12650	12650	12650	0
9	20231107	191000	607671440	12650	12650	12650	12650	0
10	20231107	190900	607671440	12650	12650	12650	12650	0
11	20231107	190800	607671440	12650	12650	12650	12650	0
12	20231107	190700	607671440	12650	12650	12650	12650	0
13	20231107	190600	607671440	12650	12650	12650	12650	0
14	20231107	190500	607671440	12650	12650	12650	12650	0
15	20231107	190400	607671440	12650	12650	12650	12650	0
16	20231107	190300	607671440	12650	12650	12650	12650	0
17	20231107	190200	607671440	12650	12650	12650	12650	0
18	20231107	190100	607671440	12650	12650	12650	12650	0
19	20231107	190000	607671440	12650	12650	12650	12650	0
20	20231107	185900	607671440	12650	12650	12650	12650	0
21	20231107	185800	607671440	12650	12650	12650	12650	0
22	20231107	185700	607671440	12650	12650	12650	12650	0
23	20231107	185600	607671440	12650	12650	12650	12650	0
24	20231107	185500	607671440	12650	12650	12650	12650	0
25	20231107	185400	607671440	12650	12650	12650	12650	0
26	20231107	185300	607671440	12650	12650	12650	12650	0
27	20231107	185200	607671440	12650	12650	12650	12650	0
28	20231107	185100	607671440	12650	12650	12650	12650	0
29	20231107	185000	607671440	12650	12650	12650	12650	0
30	20231107	184900	607671440	12650	12650	12650	12650	0
31	20231107	184800	607671440	12650	12650	12650	12650	0
32	20231107	184700	607671440	12650	12650	12650	12650	2540
33	20231107	184600	607671440	12650	12650	12650	12650	0
34	20231107	184500	607671440	12650	12650	12650	12650	0
35	20231107	184400	607671440	12650	12650	12650	12650	0
36	20231107	184300	607671440	12650	12650	12650	12650	0
37	20231107	184200	607671440	12650	12650	12650	12650	0
38	20231107	184100	607671440	12650	12650	12650	12650	0
39	20231107	184000	607671440	12650	12650	12650	12650	0
40	20231107	183900	607671440	12650	12650	12650	12650	0
41	20231107	183800	607671440	12650	12650	12650	12650	0
42	20231107	183700	607671440	12650	12650	12650	12650	0
43	20231107	183600	607671440	12650	12650	12650	12650	0
44	20231107	183500	607671440	12650	12650	12650	12650	0
45	20231107	183400	607671440	12650	12650	12650	12650	0
46	20231107	183300	607671440	12650	12650	12650	12650	0
47	20231107	183200	607671440	12650	12650	12650	12650	0
48	20231107	183100	607671440	12650	12650	12650	12650	0
49	20231107	183000	607671440	12650	12650	12650	12650	0
50	20231107	182900	607671440	12650	12650	12650	12650	0
51	20231107	182800	607671440	12650	12650	12650	12650	0
52	20231107	182700	607671440	12650	12650	12650	12650	0
53	20231107	182600	607671440	12650	12650	12650	12650	0
54	20231107	182500	607671440	12650	12650	12650	12650	0
55	20231107	182400	607671440	12650	12650	12650	12650	0
56	20231107	182300	607671440	12650	12650	12650	12650	0
57	20231107	182200	607671440	12650	12650	12650	12650	0
58	20231107	182100	607671440	12650	12650	12650	12650	0
59	20231107	182000	607671440	12650	12650	12650	12650	0
60	20231107	181900	607671440	12650	12650	12650	12650	0
61	20231107	181800	607671440	12650	12650	12650	12650	0
62	20231107	181700	607671440	12650	12650	12650	12650	2540
63	20231107	181600	607671440	12650	12650	12650	12650	0
64	20231107	181500	607671440	12650	12650	12650	12650	0
65	20231107	181400	607671440	12650	12650	12650	12650	0
66	20231107	181300	607671440	12650	12650	12650	12650	0
67	20231107	181200	607671440	12650	12650	12650	12650	0
68	20231107	181100	607671440	12650	12650	12650	12650	0
69	20231107	181000	607671440	12650	12650	12650	12650	0
70	20231107	180900	607671440	12650	12650	12650	12650	0
71	20231107	180800	607671440	12650	12650	12650	12650	0
72	20231107	180700	607671440	12650	12650	12650	12650	0
73	20231107	180600	607671440	12650	12650	12650	12650	0
74	20231107	180500	607671440	12650	12650	12650	12650	0
75	20231107	180400	607671440	12650	12650	12650	12650	0
76	20231107	180300	607671440	12650	12650	12650	12650	0
77	20231107	180200	607671440	12650	12650	12650	12650	0
78	20231107	180100	607671440	12650	12650	12650	12650	0
79	20231107	180000	607671440	12650	12650	12650	12650	0
80	20231107	175900	607671440	12650	12650	12650	12650	0
81	20231107	175800	607671440	12650	12650	12650	12650	0
82	20231107	175700	607671440	12650	12650	12650	12650	0
83	20231107	175600	607671440	12650	12650	12650	12650	0
84	20231107	175500	607671440	12650	12650	12650	12650	0
85	20231107	175400	607671440	12650	12650	12650	12650	0
86	20231107	175300	607671440	12650	12650	12650	12650	0
87	20231107	175200	607671440	12650	12650	12650	12650	0
88	20231107	175100	607671440	12650	12650	12650	12650	0
89	20231107	175000	607671440	12650	12650	12650	12650	0
90	20231107	174900	607671440	12650	12650	12650	12650	0
91	20231107	174800	607671440	12650	12650	12650	12650	0
92	20231107	174700	607671440	12650	12650	12650	12650	2540
93	20231107	174600	607671440	12650	12650	12650	12650	0
94	20231107	174500	607671440	12650	12650	12650	12650	0
95	20231107	174400	607671440	12650	12650	12650	12650	0
96	20231107	174300	607671440	12650	12650	12650	12650	0
97	20231107	174200	607671440	12650	12650	12650	12650	0
98	20231107	174100	607671440	12650	12650	12650	12650	0
99	20231107	174000	607671440	12650	12650	12650	12650	0
100	20231107	173900	607671440	12650	12650	12650	12650	0
101	20231107	173800	607671440	12650	12650	12650	12650	0
102	20231107	173700	607671440	12650	12650	12650	12650	0
103	20231107	173600	607671440	12650	12650	12650	12650	0
104	20231107	173500	607671440	12650	12650	12650	12650	0
105	20231107	173400	607671440	12650	12650	12650	12650	0
106	20231107	173300	607671440	12650	12650	12650	12650	0
107	20231107	173200	607671440	12650	12650	12650	12650	0
108	20231107	173100	607671440	12650	12650	12650	12650	0
109	20231107	173000	607671440	12650	12650	12650	12650	0
110	20231107	172900	607671440	12650	12650	12650	12650	0
111	20231107	172800	607671440	12650	12650	12650	12650	0
112	20231107	172700	607671440	12650	12650	12650	12650	0
113	20231107	172600	607671440	12650	12650	12650	12650	0
114	20231107	172500	607671440	12650	12650	12650	12650	0
115	20231107	172400	607671440	12650	12650	12650	12650	0
116	20231107	172300	607671440	12650	12650	12650	12650	0
117	20231107	172200	607671440	12650	12650	12650	12650	0
118	20231107	172100	607671440	12650	12650	12650	12650	0
119	20231107	172000	607671440	12650	12650	12650	12650	0
120	20231107	171900	607671440	12650	12650	12650	12650	0
121	20231107	171800	607671440	12650	12650	12650	12650	0
122	20231107	171700	607671440	12650	12650	12650	12650	2540
123	20231107	171600	607671440	12650	12650	12650	12650	0
124	20231107	171500	607671440	12650	12650	12650	12650	0
125	20231107	171400	607671440	12650	12650	12650	12650	0
126	20231107	171300	607671440	12650	12650	12650	12650	0
127	20231107	171200	607671440	12650	12650	12650	12650	0
128	20231107	171100	607671440	12650	12650	12650	12650	0
129	20231107	171000	607671440	12650	12650	12650	12650	0
130	20231107	170900	607671440	12650	12650	12650	12650	0
131	20231107	170800	607671440	12650	12650	12650	12650	0
132	20231107	170700	607671440	12650	12650	12650	12650	0
133	20231107	170600	607671440	12650	12650	12650	12650	0
134	20231107	170500	607671440	12650	12650	12650	12650	0
135	20231107	170400	607671440	12650	12650	12650	12650	0
136	20231107	170300	607671440	12650	12650	12650	12650	0
137	20231107	170200	607671440	12650	12650	12650	12650	0
138	20231107	170100	607671440	12650	12650	12650	12650	0
139	20231107	170000	607671440	12650	12650	12650	12650	0
140	20231107	165900	607671440	12650	12650	12650	12650	0
141	20231107	165800	607671440	12650	12650	12650	12650	0
142	20231107	165700	607671440	12650	12650	12650	12650	0
143	20231107	165600	607671440	12650	12650	12650	12650	0
144	20231107	165500	607671440	12650	12650	12650	12650	0
145	20231107	165400	607671440	12650	12650	12650	12650	0
146	20231107	165300	607671440	12650	12650	12650	12650	0
147	20231107	165200	607671440	12650	12650	12650	12650	0
148	20231107	165100	607671440	12650	12650	12650	12650	0
149	20231107	165000	607671440	12650	12650	12650	12650	0
150	20231107	164900	607671440	12650	12650	12650	12650	0
151	20231107	164800	607671440	12650	12650	12650	12650	0
152	20231107	164700	607671440	12650	12650	12650	12650	2540
153	20231107	164600	607671440	12650	12650	12650	12650	0
154	20231107	164500	607671440	12650	12650	12650	12650	0
155	20231107	164400	607671440	12650	12650	12650	12650	0
156	20231107	164300	607671440	12650	12650	12650	12650	0
157	20231107	164200	607671440	12650	12650	12650	12650	0
158	20231107	164100	607671440	12650	12650	12650	12650	0
159	20231107	164000	607671440	12650	12650	12650	12650	0
160	20231107	163900	607671440	12650	12650	12650	12650	0
161	20231107	163800	607671440	12650	12650	12650	12650	0
162	20231107	163700	607671440	12650	12650	12650	12650	0
163	20231107	163600	607671440	12650	12650	12650	12650	0
164	20231107	163500	607671440	12650	12650	12650	12650	0
165	20231107	163400	607671440	12650	12650	12650	12650	0
166	20231107	163300	607671440	12650	12650	12650	12650	0
167	20231107	163200	607671440	12650	12650	12650	12650	0
168	20231107	163100	607671440	12650	12650	12650	12650	0
169	20231107	163000	607671440	12650	12650	12650	12650	0
170	20231107	162900	607671440	12650	12650	12650	12650	0
171	20231107	162800	607671440	12650	12650	12650	12650	0
172	20231107	162700	607671440	12650	12650	12650	12650	0
173	20231107	162600	607671440	12650	12650	12650	12650	0
174	20231107	162500	607671440	12650	12650	12650	12650	0
175	20231107	162400	607671440	12650	12650	12650	12650	0
176	20231107	162300	607671440	12650	12650	12650	12650	0
177	20231107	162200	607671440	12650	12650	12650	12650	0
178	20231107	162100	607671440	12650	12650	12650	12650	0
179	20231107	162000	607671440	12650	12650	12650	12650	0
180	20231107	161900	607671440	12650	12650	12650	12650	0
181	20231107	161800	607671440	12650	12650	12650	12650	0
182	20231107	161700	607671440	12650	12650	12650	12650	2540
183	20231107	161600	607671440	12650	12650	12650	12650	0
184	20231107	161500	607671440	12650	12650	12650	12650	0
185	20231107	161400	607671440	12650	12650	12650	12650	0
186	20231107	161300	607671440	12650	12650	12650	12650	0
187	20231107	161200	607671440	12650	12650	12650	12650	0
188	20231107	161100	607671440	12650	12650	12650	12650	0
189	20231107	161000	607671440	12650	12650	12650	12650	0
190	20231107	160900	607671440	12650	12650	12650	12650	0
191	20231107	160800	607671440	12650	12650	12650	12650	0
192	20231107	160700	607671440	12650	12650	12650	12650	0
193	20231107	160600	607671440	12650	12650	12650	12650	0
194	20231107	160500	607671440	12650	12650	12650	12650	0
195	20231107	160400	607671440	12650	12650	12650	12650	0
196	20231107	160300	607671440	12650	12650	12650	12650	0
197	20231107	160200	607671440	12650	12650	12650	12650	0
198	20231107	160100	607671440	12650	12650	12650	12650	0
199	20231107	160000	607671440	12650	12650	12650	12650	0
200	20231107	155900	607671440	12650	12650	12650	12650	0
201	20231107	155800	607671440	12650	12650	12650	12650	0
202	20231107	155700	607671440	12650	12650	12650	12650	0
203	20231107	155600	607671440	12650	12650	12650	12650	0
204	20231107	155500	607671440	12650	12650	12650	12650	0
205	20231107	155400	607671440	12650	12650	12650	12650	0
206	20231107	155300	607671440	12650	12650	12650	12650	0
207	20231107	155200	607671440	12650	12650	12650	12650	0
208	20231107	155100	607671440	12650	12650	12650	12650	0
209	20231107	155000	607671440	12650	12650	12650	12650	0
210	20231107	154900	607671440	12650	12650	12650	12650	0
211	20231107	154800	607671440	12650	12650	12650	12650	0
212	20231107	154700	607671440	12650	12650	12650	12650	2540
213	20231107	154600	607671440	12650	12650	12650	12650	0
214	20231107	154500	607671440	12650	12650	12650	12650	0
215	20231107	154400	607671440	12650	12650	12650	12650	0
216	20231107	154300	607671440	12650	12650	12650	12650	0
217	20231107	154200	607671440	12650	12650	12650	12650	0
218	20231107	154100	607671440	12650	12650	12650	12650	0
219	20231107	154000	607671440	12650	12650	12650	12650	0
220	20231107	153900	607671440	12650	12650	12650	12650	0
221	20231107	153800	607671440	12650	12650	12650	12650	0
222	20231107	153700	607671440	12650	12650	12650	12650	0
223	20231107	153600	607671440	12650	12650	12650	12650	0
224	20231107	153500	607671440	12650	12650	12650	12650	0
225	20231107	153400	607671440	12650	12650	12650	12650	0
226	20231107	153300	607671440	12650	12650	12650	12650	0
227	20231107	153200	607671440	12650	12650	12650	12650	0
228	20231107	153100	607671440	12650	12650	12650	12650	0
229	20231107	153000	607671440	12650	12650	12650	12650	2540
230	20231107	152900	575540440	12670	12670	12670	12670	0
231	20231107	152800	575540440	12670	12670	12670	12670	0
232	20231107	152700	575540440	12670	12670	12670	12670	0
233	20231107	152600	575540440	12670	12670	12670	12670	0
234	20231107	152500	575540440	12670	12670	12670	12670	0
235	20231107	152400	575540440	12670	12670	12670	12670	0
236	20231107	152300	575540440	12670	12670	12670	12670	0
237	20231107	152200	575540440	12670	12670	12670	12670	0
238	20231107	152100	575540440	12670	12670	12670	12670	0
239	20231107	152000	575540440	12670	12670	12670	12670	0
240	20231107	151900	575540440	12670	12440	12680	12410	1614
241	20231107	151800	555237730	12440	12440	12440	12420	4
242	20231107	151700	555187990	12420	12440	12470	12420	510
243	20231107	151600	548844230	12470	12460	12470	12440	106
244	20231107	151500	547523650	12440	12450	12450	12430	60
245	20231107	151400	546776850	12450	12450	12450	12450	5
246	20231107	151300	546714600	12450	12450	12450	12450	5
247	20231107	151200	546652350	12450	12450	12450	12450	4
248	20231107	151100	546602550	12460	12430	12460	12430	4
249	20231107	151000	546552780	12430	12430	12430	12430	2
250	20231107	150900	546527920	12460	12430	12460	12430	173
251	20231107	150800	544377500	12460	12460	12460	12390	498
252	20231107	150700	538197400	12460	12460	12460	12460	4
253	20231107	150600	538147560	12460	12460	12460	12460	2
254	20231107	150500	538122640	12470	12490	12490	12470	183
255	20231107	150400	535839070	12480	12480	12490	12480	13
256	20231107	150300	535676820	12480	12480	12480	12480	2
257	20231107	150200	535651860	12490	12480	12490	12480	199
258	20231107	150100	533166370	12480	12480	12480	12480	52
259	20231107	150000	532517410	12480	12430	12480	12430	5
260	20231107	145900	532455170	12460	12480	12480	12430	52
261	20231107	145800	531807260	12430	12430	12430	12430	31
262	20231107	145700	531421930	12420	12420	12430	12420	110
263	20231107	145600	530054700	12420	12410	12430	12410	348
264	20231107	145500	525730060	12410	12410	12410	12410	1
265	20231107	145400	525717650	12420	12420	12420	12420	55
266	20231107	145300	525034550	12410	12410	12420	12410	83
267	20231107	145200	524003780	12410	12410	12410	12410	1
268	20231107	145100	523991370	12420	12420	12420	12420	48
269	20231107	145000	523395210	12420	12420	12430	12420	52
270	20231107	144900	522748870	12420	12430	12430	12420	120
271	20231107	144800	521257280	12450	12430	12450	12430	10
272	20231107	144700	521132800	12460	12480	12480	12440	199
273	20231107	144600	518653350	12470	12470	12470	12470	1
274	20231107	144500	518640880	12480	12470	12480	12470	84
275	20231107	144400	517592900	12470	12470	12470	12470	13
276	20231107	144300	517430790	12460	12470	12480	12460	353
277	20231107	144200	513031890	12470	12470	12470	12470	37
278	20231107	144100	512570500	12470	12460	12470	12460	130
279	20231107	144000	510950200	12440	12440	12440	12440	1
280	20231107	143900	510937760	12430	12430	12430	12430	9
281	20231107	143800	510825890	12420	12430	12440	12420	98
282	20231107	143700	509607090	12430	12430	12430	12430	2
283	20231107	143600	509582230	12430	12420	12430	12420	20
284	20231107	143500	509333640	12420	12410	12420	12410	4
285	20231107	143400	509283970	12420	12420	12420	12420	1
286	20231107	143300	509271550	12420	12430	12430	12410	38
287	20231107	143200	508799540	12430	12430	12430	12430	5
288	20231107	143100	508737390	12430	12430	12430	12430	10
289	20231107	143000	508613090	12440	12440	12440	12440	1
290	20231107	142900	508600650	12440	12420	12440	12420	47
291	20231107	142800	508016230	12420	12410	12420	12410	35
292	20231107	142700	507581550	12410	12410	12420	12410	9
293	20231107	142600	507469840	12410	12410	12410	12410	0
294	20231107	142500	507469840	12410	12410	12430	12410	8
295	20231107	142400	507370510	12400	12400	12400	12400	22
296	20231107	142300	507097710	12410	12430	12430	12400	50
297	20231107	142200	506476260	12440	12440	12440	12440	0
298	20231107	142100	506476260	12440	12440	12440	12440	10
299	20231107	142000	506351860	12440	12390	12440	12390	56
300	20231107	141900	505655470	12440	12440	12440	12440	0
301	20231107	141800	505655470	12440	12400	12440	12390	21
302	20231107	141700	505395220	12440	12440	12440	12390	729
303	20231107	141600	496352050	12450	12450	12450	12450	0
304	20231107	141500	496352050	12450	12430	12450	12430	111
305	20231107	141400	494970830	12430	12430	12430	12380	8
306	20231107	141300	494871690	12430	12430	12430	12430	22
307	20231107	141200	494598230	12430	12420	12430	12420	46
308	20231107	141100	494026880	12430	12430	12430	12430	50
309	20231107	141000	493405380	12370	12370	12370	12370	0
310	20231107	140900	493405380	12370	12380	12380	12370	197
311	20231107	140800	490967970	12380	12390	12390	12380	115
312	20231107	140700	489543570	12430	12430	12430	12430	6
313	20231107	140600	489468990	12430	12430	12430	12430	30
314	20231107	140500	489096090	12430	12430	12430	12430	14
315	20231107	140400	488922070	12430	12430	12430	12430	1
316	20231107	140300	488909640	12430	12430	12430	12430	1
317	20231107	140200	488897210	12440	12440	12440	12440	1
318	20231107	140100	488884770	12440	12440	12440	12440	50
319	20231107	140000	488262770	12470	12450	12470	12450	93
320	20231107	135900	487103860	12470	12470	12470	12470	0
321	20231107	135800	487103860	12470	12470	12470	12470	0
322	20231107	135700	487103860	12470	12470	12470	12470	0
323	20231107	135600	487103860	12470	12470	12470	12470	0
324	20231107	135500	487103860	12470	12460	12470	12350	440
325	20231107	135400	481661050	12490	12490	12490	12490	0
326	20231107	135300	481661050	12490	12490	12490	12490	0
327	20231107	135200	481661050	12490	12380	12490	12360	222
328	20231107	135100	478914760	12380	12460	12500	12360	1075
329	20231107	135000	465585280	12470	12470	12470	12470	0
330	20231107	134900	465585280	12470	12470	12470	12470	0
331	20231107	134800	465585280	12470	12440	12470	12440	5
332	20231107	134700	465523020	12420	12400	12440	12400	90
333	20231107	134600	464405030	12410	12410	12410	12410	48
334	20231107	134500	463809350	12400	12400	12410	12400	43
335	20231107	134400	463276140	12400	12390	12400	12350	179
336	20231107	134300	461063820	12350	12430	12440	12350	2161
337	20231107	134200	434302910	12440	12440	12440	12440	100
338	20231107	134100	433058910	12430	12430	12430	12430	0
339	20231107	134000	433058910	12430	12430	12430	12430	0
340	20231107	133900	433058910	12430	12430	12430	12430	0
341	20231107	133800	433058910	12430	12430	12430	12430	5
342	20231107	133700	432996760	12430	12430	12430	12430	2
343	20231107	133600	432971900	12440	12440	12440	12440	2
344	20231107	133500	432947020	12440	12430	12440	12430	76
345	20231107	133400	432001600	12430	12430	12430	12430	111
346	20231107	133300	430621870	12430	12420	12430	12420	5
347	20231107	133200	430559740	12430	12430	12430	12430	3
348	20231107	133100	430522450	12430	12430	12430	12430	3
349	20231107	133000	430485160	12430	12430	12430	12430	0
350	20231107	132900	430485160	12430	12420	12430	12420	8
351	20231107	132800	430385730	12430	12430	12430	12420	60
352	20231107	132700	429639990	12440	12440	12440	12440	1
353	20231107	132600	429627550	12430	12430	12430	12420	66
354	20231107	132500	428807180	12430	12430	12430	12430	2
355	20231107	132400	428782320	12430	12430	12430	12430	10
356	20231107	132300	428658020	12440	12430	12440	12430	407
357	20231107	132200	423598990	12440	12440	12440	12440	126
358	20231107	132100	422031550	12430	12430	12430	12430	12
359	20231107	132000	421882390	12430	12430	12430	12430	2
360	20231107	131900	421857530	12430	12440	12440	12430	80
361	20231107	131800	420863120	12440	12440	12440	12440	8
362	20231107	131700	420763600	12440	12440	12440	12440	96
363	20231107	131600	419569360	12430	12430	12430	12430	55
364	20231107	131500	418885710	12430	12430	12430	12430	22
365	20231107	131400	418612250	12420	12420	12420	12420	0
366	20231107	131300	418612250	12420	12420	12420	12420	84
367	20231107	131200	417568970	12430	12420	12430	12420	24
368	20231107	131100	417270780	12430	12430	12430	12430	50
369	20231107	131000	416649280	12420	12440	12440	12420	312
370	20231107	130900	412768270	12440	12440	12440	12440	0
371	20231107	130800	412768270	12440	12440	12440	12440	33
372	20231107	130700	412357750	12440	12450	12450	12440	133
373	20231107	130600	410703010	12450	12450	12450	12450	142
374	20231107	130500	408935110	12480	12460	12480	12460	1050
375	20231107	130400	395832110	12450	12450	12450	12450	0
376	20231107	130300	395832110	12450	12470	12470	12450	163
377	20231107	130200	393801030	12470	12470	12470	12470	2
378	20231107	130100	393776090	12470	12490	12490	12470	206
379	20231107	130000	391205490	12490	12490	12490	12490	0
380	20231107	125900	391205490	12490	12480	12490	12480	11
381	20231107	125800	391068200	12480	12480	12480	12480	0
382	20231107	125700	391068200	12480	12480	12480	12480	0
383	20231107	125600	391068200	12480	12480	12480	12480	7
384	20231107	125500	390980840	12480	12460	12480	12460	34
385	20231107	125400	390556540	12480	12480	12480	12480	0
386	20231107	125300	390556540	12480	12470	12480	12470	49
387	20231107	125200	389945180	12460	12460	12460	12460	0
388	20231107	125100	389945180	12460	12460	12460	12460	205
389	20231107	125000	387390880	12460	12460	12460	12460	3
390	20231107	124900	387353500	12460	12460	12460	12460	50
391	20231107	124800	386730500	12440	12440	12440	12440	1
392	20231107	124700	386718060	12440	12440	12440	12440	5
393	20231107	124600	386655860	12460	12460	12460	12460	50
394	20231107	124500	386032860	12440	12440	12440	12440	34
395	20231107	124400	385609900	12480	12480	12480	12480	0
396	20231107	124300	385609900	12480	12480	12480	12480	0
397	20231107	124200	385609900	12480	12480	12480	12480	2
398	20231107	124100	385584940	12480	12460	12490	12450	48
399	20231107	124000	384986330	12450	12450	12450	12450	50
400	20231107	123900	384363830	12410	12440	12440	12410	34
401	20231107	123800	383941260	12430	12430	12430	12430	5
402	20231107	123700	383879110	12470	12470	12470	12470	0
403	20231107	123600	383879110	12470	12470	12470	12470	775
404	20231107	123500	374214860	12470	12470	12470	12470	50
405	20231107	123400	373591360	12450	12450	12450	12450	0
406	20231107	123300	373591360	12450	12450	12450	12450	5
407	20231107	123200	373529110	12430	12430	12430	12430	4
408	20231107	123100	373479390	12420	12420	12420	12420	42
409	20231107	123000	372957750	12430	12420	12430	12420	207
410	20231107	122900	370386260	12410	12410	12410	12410	0
411	20231107	122800	370386260	12410	12410	12410	12410	2
412	20231107	122700	370361440	12410	12410	12410	12410	3
413	20231107	122600	370324210	12410	12410	12410	12410	18
414	20231107	122500	370100830	12410	12410	12410	12410	42
415	20231107	122400	369579610	12400	12400	12400	12400	0
416	20231107	122300	369579610	12400	12400	12400	12400	0
417	20231107	122200	369579610	12400	12400	12400	12400	0
418	20231107	122100	369579610	12400	12400	12400	12400	31
419	20231107	122000	369195210	12380	12390	12390	12380	50
420	20231107	121900	368575730	12400	12400	12420	12400	70
421	20231107	121800	367706730	12420	12420	12420	12420	0
422	20231107	121700	367706730	12420	12420	12420	12420	0
423	20231107	121600	367706730	12420	12420	12420	12420	59
424	20231107	121500	366973950	12420	12420	12420	12420	9
425	20231107	121400	366862170	12390	12410	12410	12390	81
426	20231107	121300	365857400	12410	12410	12410	12410	50
427	20231107	121200	365236900	12410	12410	12410	12410	5
428	20231107	121100	365174850	12400	12400	12400	12400	26
429	20231107	121000	364852450	12390	12390	12390	12390	10
430	20231107	120900	364728550	12410	12410	12410	12390	157
431	20231107	120800	362780300	12400	12410	12410	12400	437
432	20231107	120700	357361300	12410	12410	12410	12410	214
433	20231107	120600	354705560	12420	12440	12440	12420	493
434	20231107	120500	348577570	12440	12440	12440	12440	80
435	20231107	120400	347582370	12480	12480	12480	12480	50
436	20231107	120300	346958370	12440	12440	12440	12440	50
437	20231107	120200	346336370	12430	12450	12450	12430	421
438	20231107	120100	341097560	12460	12460	12460	12460	3
439	20231107	120000	341060180	12460	12460	12460	12460	107
440	20231107	115900	339726960	12470	12480	12480	12470	475
441	20231107	115800	333801270	12490	12500	12500	12490	3
442	20231107	115700	333763790	12520	12520	12520	12520	0
443	20231107	115600	333763790	12520	12490	12520	12480	80
444	20231107	115500	332763290	12490	12500	12500	12490	146
445	20231107	115400	330939590	12510	12520	12530	12500	126
446	20231107	115300	329362880	12520	12520	12520	12520	0
447	20231107	115200	329362880	12520	12520	12520	12520	0
448	20231107	115100	329362880	12520	12510	12520	12510	44
449	20231107	115000	328812360	12500	12500	12500	12500	11
450	20231107	114900	328674860	12500	12500	12500	12500	0
451	20231107	114800	328674860	12500	12500	12500	12500	0
452	20231107	114700	328674860	12500	12500	12500	12500	0
453	20231107	114600	328674860	12500	12500	12500	12500	1
454	20231107	114500	328662360	12510	12490	12510	12490	51
455	20231107	114400	328024370	12490	12510	12510	12490	222
456	20231107	114300	325250850	12520	12520	12520	12520	6
457	20231107	114200	325175730	12510	12490	12510	12490	139
458	20231107	114100	323438840	12490	12500	12500	12490	267
459	20231107	114000	320101860	12510	12500	12510	12500	26
460	20231107	113900	319776800	12510	12510	12510	12510	0
461	20231107	113800	319776800	12510	12510	12510	12510	0
462	20231107	113700	319776800	12510	12510	12510	12510	0
463	20231107	113600	319776800	12510	12510	12510	12510	0
464	20231107	113500	319776800	12510	12510	12510	12510	13
465	20231107	113400	319614170	12510	12520	12530	12510	103
466	20231107	113300	318324140	12510	12510	12510	12510	0
467	20231107	113200	318324140	12510	12510	12510	12510	9
468	20231107	113100	318211550	12510	12510	12510	12510	10
469	20231107	113000	318086450	12510	12510	12510	12510	10
470	20231107	112900	317961350	12510	12510	12510	12510	50
471	20231107	112800	317335850	12500	12510	12510	12500	750
472	20231107	112700	307959850	12510	12510	12510	12500	210
473	20231107	112600	305333370	12510	12510	12510	12500	524
474	20231107	112500	298779000	12510	12510	12510	12510	40
475	20231107	112400	298278600	12510	12510	12510	12510	2
476	20231107	112300	298253580	12510	12510	12510	12510	0
477	20231107	112200	298253580	12510	12520	12520	12510	200
478	20231107	112100	295749910	12520	12530	12530	12520	500
479	20231107	112000	289487180	12540	12540	12540	12540	151
480	20231107	111900	287593640	12540	12550	12550	12540	175
481	20231107	111800	285398950	12550	12550	12550	12550	422
482	20231107	111700	280102850	12550	12550	12550	12550	78
483	20231107	111600	279123950	12570	12570	12570	12570	0
484	20231107	111500	279123950	12570	12570	12570	12570	3
485	20231107	111400	279086240	12570	12560	12570	12560	29
486	20231107	111300	278721940	12580	12530	12580	12530	179
487	20231107	111200	276475570	12540	12540	12540	12540	0
488	20231107	111100	276475570	12540	12570	12570	12540	447
489	20231107	111000	270867630	12570	12570	12570	12570	7
490	20231107	110900	270779640	12570	12570	12570	12570	1
491	20231107	110800	270767070	12570	12560	12570	12560	56
492	20231107	110700	270063210	12560	12560	12560	12560	0
493	20231107	110600	270063210	12560	12560	12560	12560	0
494	20231107	110500	270063210	12560	12560	12560	12560	0
495	20231107	110400	270063210	12560	12560	12560	12560	32
496	20231107	110300	269661290	12570	12570	12570	12570	1
497	20231107	110200	269648720	12550	12560	12560	12550	16
498	20231107	110100	269447900	12550	12560	12560	12550	140
499	20231107	110000	267690840	12550	12560	12560	12550	62
500	20231107	105900	266912140	12560	12560	12560	12560	17
501	20231107	105800	266698620	12560	12560	12560	12560	69
502	20231107	105700	265831980	12560	12560	12560	12560	109
503	20231107	105600	264462940	12550	12560	12560	12550	158
504	20231107	105500	262478980	12570	12580	12580	12570	195
505	20231107	105400	260026060	12590	12590	12590	12590	11
506	20231107	105300	259887570	12590	12600	12600	12590	276
507	20231107	105200	256412180	12610	12610	12610	12610	0
508	20231107	105100	256412180	12610	12610	12610	12610	2
509	20231107	105000	256386960	12640	12630	12640	12600	688
510	20231107	104900	247699150	12630	12640	12640	12630	47
511	20231107	104800	247105430	12650	12650	12650	12640	53
512	20231107	104700	246435000	12640	12640	12640	12640	0
513	20231107	104600	246435000	12640	12640	12640	12640	200
514	20231107	104500	243907000	12660	12640	12660	12640	13
515	20231107	104400	243742620	12660	12670	12670	12660	50
516	20231107	104300	243109610	12680	12680	12680	12680	545
517	20231107	104200	236199010	12690	12690	12690	12690	4
518	20231107	104100	236148250	12680	12680	12680	12680	12
519	20231107	104000	235996090	12680	12680	12680	12680	8
520	20231107	103900	235894650	12690	12690	12690	12690	51
521	20231107	103800	235247460	12690	12710	12710	12690	1018
522	20231107	103700	222317780	12700	12700	12700	12700	20
523	20231107	103600	222063780	12700	12700	12700	12700	51
524	20231107	103500	221416080	12690	12680	12690	12680	38
525	20231107	103400	220934190	12670	12650	12670	12650	164
526	20231107	103300	218856460	12640	12640	12640	12640	24
527	20231107	103200	218553100	12630	12630	12630	12630	0
528	20231107	103100	218553100	12630	12630	12630	12630	210
529	20231107	103000	215900800	12640	12640	12640	12640	50
530	20231107	102900	215268800	12640	12660	12660	12640	130
531	20231107	102800	213625000	12670	12660	12670	12660	59
532	20231107	102700	212877550	12650	12650	12650	12650	878
533	20231107	102600	201770850	12650	12630	12650	12630	90
534	20231107	102500	200633150	12650	12670	12670	12650	85
535	20231107	102400	199557630	12670	12690	12690	12670	62
536	20231107	102300	198771920	12680	12680	12680	12680	0
537	20231107	102200	198771920	12680	12700	12700	12680	19
538	20231107	102100	198530870	12710	12710	12710	12710	65
539	20231107	102000	197704720	12710	12710	12710	12680	55
540	20231107	101900	197006800	12700	12700	12700	12700	30
541	20231107	101800	196625800	12730	12730	12740	12730	11
542	20231107	101700	196485760	12730	12730	12730	12730	31
543	20231107	101600	196091130	12730	12680	12730	12680	211
544	20231107	101500	193415600	12740	12680	12740	12680	98
545	20231107	101400	192171230	12670	12670	12670	12670	20
546	20231107	101300	191917830	12670	12670	12670	12670	2
547	20231107	101200	191892490	12690	12690	12690	12690	0
548	20231107	101100	191892490	12690	12690	12690	12690	37
549	20231107	101000	191422960	12690	12660	12690	12630	1365
550	20231107	100900	174127940	12650	12640	12650	12630	320
551	20231107	100800	170084900	12640	12640	12640	12640	0
552	20231107	100700	170084900	12640	12650	12650	12640	33
553	20231107	100600	169667680	12650	12650	12650	12650	20
554	20231107	100500	169414680	12650	12650	12650	12650	0
555	20231107	100400	169414680	12650	12640	12650	12640	435
556	20231107	100300	163915940	12640	12640	12640	12640	39
557	20231107	100200	163422980	12640	12640	12640	12640	175
558	20231107	100100	161210980	12640	12640	12640	12640	1
559	20231107	100000	161198340	12640	12630	12640	12630	11
560	20231107	095900	161059400	12630	12630	12630	12620	85
561	20231107	095800	159985950	12620	12590	12620	12590	51
562	20231107	095700	159342420	12620	12620	12620	12620	120
563	20231107	095600	157828020	12590	12590	12610	12580	757
564	20231107	095500	148289940	12580	12580	12580	12580	31
565	20231107	095400	147899960	12580	12580	12580	12580	0
566	20231107	095300	147899960	12580	12560	12580	12560	92
567	20231107	095200	146743160	12590	12590	12590	12590	0
568	20231107	095100	146743160	12590	12590	12590	12590	70
569	20231107	095000	145861860	12580	12600	12600	12580	170
570	20231107	094900	143721860	12600	12600	12600	12600	628
571	20231107	094800	135809060	12600	12600	12600	12600	19
572	20231107	094700	135569660	12590	12590	12590	12590	26
573	20231107	094600	135242320	12580	12580	12580	12580	10
574	20231107	094500	135116520	12560	12570	12570	12560	100
575	20231107	094400	133860420	12570	12570	12570	12570	10
576	20231107	094300	133734720	12560	12560	12580	12560	733
577	20231107	094200	124521740	12560	12560	12560	12550	25
578	20231107	094100	124207830	12550	12530	12550	12530	95
579	20231107	094000	123015690	12530	12500	12530	12500	419
580	20231107	093900	117767810	12500	12530	12530	12500	320
581	20231107	093800	113762500	12530	12550	12550	12530	202
582	20231107	093700	111230820	12550	12550	12550	12550	0
583	20231107	093600	111230820	12550	12600	12600	12550	1473
584	20231107	093500	92739570	12600	12600	12600	12580	36
585	20231107	093400	92286170	12590	12600	12600	12590	189
586	20231107	093300	89906560	12620	12580	12630	12580	27
587	20231107	093200	89566810	12590	12640	12640	12590	54
588	20231107	093100	88886750	12640	12640	12640	12640	10
589	20231107	093000	88760350	12580	12650	12650	12580	4
590	20231107	092900	88709820	12570	12600	12610	12570	210
591	20231107	092800	86063820	12600	12560	12600	12560	42
592	20231107	092700	85534660	12550	12620	12620	12550	108
593	20231107	092600	84174700	12620	12610	12620	12610	277
594	20231107	092500	80680760	12610	12610	12610	12610	1
595	20231107	092400	80668150	12600	12600	12600	12600	15
596	20231107	092300	80479150	12600	12600	12610	12600	196
597	20231107	092200	78009520	12600	12550	12600	12550	424
598	20231107	092100	72674160	12550	12550	12550	12550	1
599	20231107	092000	72661610	12520	12570	12570	12510	58
600	20231107	091900	71935860	12580	12570	12580	12570	109
601	20231107	091800	70564940	12570	12560	12570	12560	12
602	20231107	091700	70414180	12530	12520	12530	12520	32
603	20231107	091600	70013310	12500	12500	12530	12500	54
604	20231107	091500	69338280	12500	12520	12520	12500	338
605	20231107	091400	65110840	12520	12570	12570	12520	152
606	20231107	091300	63207680	12590	12590	12590	12590	1
607	20231107	091200	63195090	12590	12600	12600	12590	7
608	20231107	091100	63106900	12610	12610	12610	12610	101
609	20231107	091000	61833290	12620	12620	12620	12620	8
610	20231107	090900	61732330	12500	12500	12500	12500	29
611	20231107	090800	61369830	12470	12470	12470	12470	1
612	20231107	090700	61357360	12470	12460	12470	12460	198
613	20231107	090600	58889330	12460	12400	12460	12380	153
614	20231107	090500	56991990	12400	12350	12420	12290	1206
615	20231107	090400	42085480	12350	12440	12440	12350	1318
616	20231107	090300	25741590	12440	12470	12470	12440	686
617	20231107	090200	17200250	12470	12470	12470	12470	19
618	20231107	090100	16963320	12480	12600	12640	12480	674
619	20231107	090000	8504340	12660	12800	12800	12620	669