KissMeData/126720/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201400	286059050	18680	18680	18680	18680	71
3	20231110	201300	286059050	18680	18680	18680	18680	0
4	20231110	201200	286059050	18680	18680	18680	18680	0
5	20231110	201100	286059050	18680	18680	18680	18680	0
6	20231110	201000	286059050	18680	18680	18680	18680	0
7	20231110	200900	286059050	18680	18680	18680	18680	0
8	20231110	200800	286059050	18680	18680	18680	18680	0
9	20231110	200700	286059050	18680	18680	18680	18680	0
10	20231110	200600	286059050	18680	18680	18680	18680	0
11	20231110	200500	286059050	18680	18680	18680	18680	0
12	20231110	200400	286059050	18680	18680	18680	18680	0
13	20231110	200300	286059050	18680	18680	18680	18680	0
14	20231110	200200	286059050	18680	18680	18680	18680	0
15	20231110	200100	286059050	18680	18680	18680	18680	0
16	20231110	200000	286059050	18680	18680	18680	18680	0
17	20231110	195900	286059050	18680	18680	18680	18680	0
18	20231110	195800	286059050	18680	18680	18680	18680	0
19	20231110	195700	286059050	18680	18680	18680	18680	0
20	20231110	195600	286059050	18680	18680	18680	18680	0
21	20231110	195500	286059050	18680	18680	18680	18680	0
22	20231110	195400	286059050	18680	18680	18680	18680	0
23	20231110	195300	286059050	18680	18680	18680	18680	0
24	20231110	195200	286059050	18680	18680	18680	18680	0
25	20231110	195100	286059050	18680	18680	18680	18680	0
26	20231110	195000	286059050	18680	18680	18680	18680	0
27	20231110	194900	286059050	18680	18680	18680	18680	0
28	20231110	194800	286059050	18680	18680	18680	18680	0
29	20231110	194700	286059050	18680	18680	18680	18680	0
30	20231110	194600	286059050	18680	18680	18680	18680	0
31	20231110	194500	286059050	18680	18680	18680	18680	0
32	20231110	194400	286059050	18680	18680	18680	18680	71
33	20231110	194300	286059050	18680	18680	18680	18680	0
34	20231110	194200	286059050	18680	18680	18680	18680	0
35	20231110	194100	286059050	18680	18680	18680	18680	0
36	20231110	194000	286059050	18680	18680	18680	18680	0
37	20231110	193900	286059050	18680	18680	18680	18680	0
38	20231110	193800	286059050	18680	18680	18680	18680	0
39	20231110	193700	286059050	18680	18680	18680	18680	0
40	20231110	193600	286059050	18680	18680	18680	18680	0
41	20231110	193500	286059050	18680	18680	18680	18680	0
42	20231110	193400	286059050	18680	18680	18680	18680	0
43	20231110	193300	286059050	18680	18680	18680	18680	0
44	20231110	193200	286059050	18680	18680	18680	18680	0
45	20231110	193100	286059050	18680	18680	18680	18680	0
46	20231110	193000	286059050	18680	18680	18680	18680	0
47	20231110	192900	286059050	18680	18680	18680	18680	0
48	20231110	192800	286059050	18680	18680	18680	18680	0
49	20231110	192700	286059050	18680	18680	18680	18680	0
50	20231110	192600	286059050	18680	18680	18680	18680	0
51	20231110	192500	286059050	18680	18680	18680	18680	0
52	20231110	192400	286059050	18680	18680	18680	18680	0
53	20231110	192300	286059050	18680	18680	18680	18680	0
54	20231110	192200	286059050	18680	18680	18680	18680	0
55	20231110	192100	286059050	18680	18680	18680	18680	0
56	20231110	192000	286059050	18680	18680	18680	18680	0
57	20231110	191900	286059050	18680	18680	18680	18680	0
58	20231110	191800	286059050	18680	18680	18680	18680	0
59	20231110	191700	286059050	18680	18680	18680	18680	0
60	20231110	191600	286059050	18680	18680	18680	18680	0
61	20231110	191500	286059050	18680	18680	18680	18680	0
62	20231110	191400	286059050	18680	18680	18680	18680	71
63	20231110	191300	286059050	18680	18680	18680	18680	0
64	20231110	191200	286059050	18680	18680	18680	18680	0
65	20231110	191100	286059050	18680	18680	18680	18680	0
66	20231110	191000	286059050	18680	18680	18680	18680	0
67	20231110	190900	286059050	18680	18680	18680	18680	0
68	20231110	190800	286059050	18680	18680	18680	18680	0
69	20231110	190700	286059050	18680	18680	18680	18680	0
70	20231110	190600	286059050	18680	18680	18680	18680	0
71	20231110	190500	286059050	18680	18680	18680	18680	0
72	20231110	190400	286059050	18680	18680	18680	18680	0
73	20231110	190300	286059050	18680	18680	18680	18680	0
74	20231110	190200	286059050	18680	18680	18680	18680	0
75	20231110	190100	286059050	18680	18680	18680	18680	0
76	20231110	190000	286059050	18680	18680	18680	18680	0
77	20231110	185900	286059050	18680	18680	18680	18680	0
78	20231110	185800	286059050	18680	18680	18680	18680	0
79	20231110	185700	286059050	18680	18680	18680	18680	0
80	20231110	185600	286059050	18680	18680	18680	18680	0
81	20231110	185500	286059050	18680	18680	18680	18680	0
82	20231110	185400	286059050	18680	18680	18680	18680	0
83	20231110	185300	286059050	18680	18680	18680	18680	0
84	20231110	185200	286059050	18680	18680	18680	18680	0
85	20231110	185100	286059050	18680	18680	18680	18680	0
86	20231110	185000	286059050	18680	18680	18680	18680	0
87	20231110	184900	286059050	18680	18680	18680	18680	0
88	20231110	184800	286059050	18680	18680	18680	18680	0
89	20231110	184700	286059050	18680	18680	18680	18680	0
90	20231110	184600	286059050	18680	18680	18680	18680	0
91	20231110	184500	286059050	18680	18680	18680	18680	0
92	20231110	184400	286059050	18680	18680	18680	18680	71
93	20231110	184300	286059050	18680	18680	18680	18680	0
94	20231110	184200	286059050	18680	18680	18680	18680	0
95	20231110	184100	286059050	18680	18680	18680	18680	0
96	20231110	184000	286059050	18680	18680	18680	18680	0
97	20231110	183900	286059050	18680	18680	18680	18680	0
98	20231110	183800	286059050	18680	18680	18680	18680	0
99	20231110	183700	286059050	18680	18680	18680	18680	0
100	20231110	183600	286059050	18680	18680	18680	18680	0
101	20231110	183500	286059050	18680	18680	18680	18680	0
102	20231110	183400	286059050	18680	18680	18680	18680	0
103	20231110	183300	286059050	18680	18680	18680	18680	0
104	20231110	183200	286059050	18680	18680	18680	18680	0
105	20231110	183100	286059050	18680	18680	18680	18680	0
106	20231110	183000	286059050	18680	18680	18680	18680	0
107	20231110	182900	286059050	18680	18680	18680	18680	0
108	20231110	182800	286059050	18680	18680	18680	18680	0
109	20231110	182700	286059050	18680	18680	18680	18680	0
110	20231110	182600	286059050	18680	18680	18680	18680	0
111	20231110	182500	286059050	18680	18680	18680	18680	0
112	20231110	182400	286059050	18680	18680	18680	18680	0
113	20231110	182300	286059050	18680	18680	18680	18680	0
114	20231110	182200	286059050	18680	18680	18680	18680	0
115	20231110	182100	286059050	18680	18680	18680	18680	0
116	20231110	182000	286059050	18680	18680	18680	18680	0
117	20231110	181900	286059050	18680	18680	18680	18680	0
118	20231110	181800	286059050	18680	18680	18680	18680	0
119	20231110	181700	286059050	18680	18680	18680	18680	0
120	20231110	181600	286059050	18680	18680	18680	18680	0
121	20231110	181500	286059050	18680	18680	18680	18680	0
122	20231110	181400	286059050	18680	18680	18680	18680	71
123	20231110	181300	286059050	18680	18680	18680	18680	0
124	20231110	181200	286059050	18680	18680	18680	18680	0
125	20231110	181100	286059050	18680	18680	18680	18680	0
126	20231110	181000	286059050	18680	18680	18680	18680	0
127	20231110	180900	286059050	18680	18680	18680	18680	0
128	20231110	180800	286059050	18680	18680	18680	18680	0
129	20231110	180700	286059050	18680	18680	18680	18680	0
130	20231110	180600	286059050	18680	18680	18680	18680	0
131	20231110	180500	286059050	18680	18680	18680	18680	0
132	20231110	180400	286059050	18680	18680	18680	18680	0
133	20231110	180300	286059050	18680	18680	18680	18680	0
134	20231110	180200	286059050	18680	18680	18680	18680	0
135	20231110	180100	286059050	18680	18680	18680	18680	0
136	20231110	180000	286059050	18680	18680	18680	18680	0
137	20231110	175900	286059050	18680	18680	18680	18680	0
138	20231110	175800	286059050	18680	18680	18680	18680	0
139	20231110	175700	286059050	18680	18680	18680	18680	0
140	20231110	175600	286059050	18680	18680	18680	18680	0
141	20231110	175500	286059050	18680	18680	18680	18680	0
142	20231110	175400	286059050	18680	18680	18680	18680	0
143	20231110	175300	286059050	18680	18680	18680	18680	0
144	20231110	175200	286059050	18680	18680	18680	18680	0
145	20231110	175100	286059050	18680	18680	18680	18680	0
146	20231110	175000	286059050	18680	18680	18680	18680	0
147	20231110	174900	286059050	18680	18680	18680	18680	0
148	20231110	174800	286059050	18680	18680	18680	18680	0
149	20231110	174700	286059050	18680	18680	18680	18680	0
150	20231110	174600	286059050	18680	18680	18680	18680	0
151	20231110	174500	286059050	18680	18680	18680	18680	0
152	20231110	174400	286059050	18680	18680	18680	18680	71
153	20231110	174300	286059050	18680	18680	18680	18680	0
154	20231110	174200	286059050	18680	18680	18680	18680	0
155	20231110	174100	286059050	18680	18680	18680	18680	0
156	20231110	174000	286059050	18680	18680	18680	18680	0
157	20231110	173900	286059050	18680	18680	18680	18680	0
158	20231110	173800	286059050	18680	18680	18680	18680	0
159	20231110	173700	286059050	18680	18680	18680	18680	0
160	20231110	173600	286059050	18680	18680	18680	18680	0
161	20231110	173500	286059050	18680	18680	18680	18680	0
162	20231110	173400	286059050	18680	18680	18680	18680	0
163	20231110	173300	286059050	18680	18680	18680	18680	0
164	20231110	173200	286059050	18680	18680	18680	18680	0
165	20231110	173100	286059050	18680	18680	18680	18680	0
166	20231110	173000	286059050	18680	18680	18680	18680	0
167	20231110	172900	286059050	18680	18680	18680	18680	0
168	20231110	172800	286059050	18680	18680	18680	18680	0
169	20231110	172700	286059050	18680	18680	18680	18680	0
170	20231110	172600	286059050	18680	18680	18680	18680	0
171	20231110	172500	286059050	18680	18680	18680	18680	0
172	20231110	172400	286059050	18680	18680	18680	18680	0
173	20231110	172300	286059050	18680	18680	18680	18680	0
174	20231110	172200	286059050	18680	18680	18680	18680	0
175	20231110	172100	286059050	18680	18680	18680	18680	0
176	20231110	172000	286059050	18680	18680	18680	18680	0
177	20231110	171900	286059050	18680	18680	18680	18680	0
178	20231110	171800	286059050	18680	18680	18680	18680	0
179	20231110	171700	286059050	18680	18680	18680	18680	0
180	20231110	171600	286059050	18680	18680	18680	18680	0
181	20231110	171500	286059050	18680	18680	18680	18680	0
182	20231110	171400	286059050	18680	18680	18680	18680	71
183	20231110	171300	286059050	18680	18680	18680	18680	0
184	20231110	171200	286059050	18680	18680	18680	18680	0
185	20231110	171100	286059050	18680	18680	18680	18680	0
186	20231110	171000	286059050	18680	18680	18680	18680	0
187	20231110	170900	286059050	18680	18680	18680	18680	0
188	20231110	170800	286059050	18680	18680	18680	18680	0
189	20231110	170700	286059050	18680	18680	18680	18680	0
190	20231110	170600	286059050	18680	18680	18680	18680	0
191	20231110	170500	286059050	18680	18680	18680	18680	0
192	20231110	170400	286059050	18680	18680	18680	18680	0
193	20231110	170300	286059050	18680	18680	18680	18680	0
194	20231110	170200	286059050	18680	18680	18680	18680	0
195	20231110	170100	286059050	18680	18680	18680	18680	0
196	20231110	170000	286059050	18680	18680	18680	18680	0
197	20231110	165900	286059050	18680	18680	18680	18680	0
198	20231110	165800	286059050	18680	18680	18680	18680	0
199	20231110	165700	286059050	18680	18680	18680	18680	0
200	20231110	165600	286059050	18680	18680	18680	18680	0
201	20231110	165500	286059050	18680	18680	18680	18680	0
202	20231110	165400	286059050	18680	18680	18680	18680	0
203	20231110	165300	286059050	18680	18680	18680	18680	0
204	20231110	165200	286059050	18680	18680	18680	18680	0
205	20231110	165100	286059050	18680	18680	18680	18680	0
206	20231110	165000	286059050	18680	18680	18680	18680	0
207	20231110	164900	286059050	18680	18680	18680	18680	0
208	20231110	164800	286059050	18680	18680	18680	18680	0
209	20231110	164700	286059050	18680	18680	18680	18680	0
210	20231110	164600	286059050	18680	18680	18680	18680	0
211	20231110	164500	286059050	18680	18680	18680	18680	0
212	20231110	164400	286059050	18680	18680	18680	18680	71
213	20231110	164300	286059050	18680	18680	18680	18680	0
214	20231110	164200	286059050	18680	18680	18680	18680	0
215	20231110	164100	286059050	18680	18680	18680	18680	0
216	20231110	164000	286059050	18680	18680	18680	18680	0
217	20231110	163900	286059050	18680	18680	18680	18680	0
218	20231110	163800	286059050	18680	18680	18680	18680	0
219	20231110	163700	286059050	18680	18680	18680	18680	0
220	20231110	163600	286059050	18680	18680	18680	18680	0
221	20231110	163500	286059050	18680	18680	18680	18680	0
222	20231110	163400	286059050	18680	18680	18680	18680	0
223	20231110	163300	286059050	18680	18680	18680	18680	0
224	20231110	163200	286059050	18680	18680	18680	18680	0
225	20231110	163100	286059050	18680	18680	18680	18680	0
226	20231110	163000	286059050	18680	18680	18680	18680	0
227	20231110	162900	286059050	18680	18680	18680	18680	0
228	20231110	162800	286059050	18680	18680	18680	18680	0
229	20231110	162700	286059050	18680	18680	18680	18680	0
230	20231110	162600	286059050	18680	18680	18680	18680	0
231	20231110	162500	286059050	18680	18680	18680	18680	0
232	20231110	162400	286059050	18680	18680	18680	18680	0
233	20231110	162300	286059050	18680	18680	18680	18680	0
234	20231110	162200	286059050	18680	18680	18680	18680	0
235	20231110	162100	286059050	18680	18680	18680	18680	0
236	20231110	162000	286059050	18680	18680	18680	18680	0
237	20231110	161900	286059050	18680	18680	18680	18680	0
238	20231110	161800	286059050	18680	18680	18680	18680	0
239	20231110	161700	286059050	18680	18680	18680	18680	0
240	20231110	161600	286059050	18680	18680	18680	18680	0
241	20231110	161500	286059050	18680	18680	18680	18680	0
242	20231110	161400	286059050	18680	18680	18680	18680	71
243	20231110	161300	286059050	18680	18680	18680	18680	0
244	20231110	161200	286059050	18680	18680	18680	18680	0
245	20231110	161100	286059050	18680	18680	18680	18680	0
246	20231110	161000	286059050	18680	18680	18680	18680	0
247	20231110	160900	286059050	18680	18680	18680	18680	0
248	20231110	160800	286059050	18680	18680	18680	18680	0
249	20231110	160700	286059050	18680	18680	18680	18680	0
250	20231110	160600	286059050	18680	18680	18680	18680	0
251	20231110	160500	286059050	18680	18680	18680	18680	0
252	20231110	160400	286059050	18680	18680	18680	18680	0
253	20231110	160300	286059050	18680	18680	18680	18680	0
254	20231110	160200	286059050	18680	18680	18680	18680	0
255	20231110	160100	286059050	18680	18680	18680	18680	0
256	20231110	160000	286059050	18680	18680	18680	18680	0
257	20231110	155900	286059050	18680	18680	18680	18680	0
258	20231110	155800	286059050	18680	18680	18680	18680	0
259	20231110	155700	286059050	18680	18680	18680	18680	0
260	20231110	155600	286059050	18680	18680	18680	18680	0
261	20231110	155500	286059050	18680	18680	18680	18680	0
262	20231110	155400	286059050	18680	18680	18680	18680	0
263	20231110	155300	286059050	18680	18680	18680	18680	0
264	20231110	155200	286059050	18680	18680	18680	18680	0
265	20231110	155100	286059050	18680	18680	18680	18680	0
266	20231110	155000	286059050	18680	18680	18680	18680	0
267	20231110	154900	286059050	18680	18680	18680	18680	0
268	20231110	154800	286059050	18680	18680	18680	18680	0
269	20231110	154700	286059050	18680	18680	18680	18680	0
270	20231110	154600	286059050	18680	18680	18680	18680	0
271	20231110	154500	286059050	18680	18680	18680	18680	0
272	20231110	154400	286059050	18680	18680	18680	18680	71
273	20231110	154300	286059050	18680	18680	18680	18680	0
274	20231110	154200	286059050	18680	18680	18680	18680	0
275	20231110	154100	286059050	18680	18680	18680	18680	0
276	20231110	154000	286059050	18680	18680	18680	18680	0
277	20231110	153900	286059050	18680	18680	18680	18680	0
278	20231110	153800	286059050	18680	18680	18680	18680	0
279	20231110	153700	286059050	18680	18680	18680	18680	0
280	20231110	153600	286059050	18680	18680	18680	18680	0
281	20231110	153500	286059050	18680	18680	18680	18680	0
282	20231110	153400	286059050	18680	18680	18680	18680	0
283	20231110	153300	286059050	18680	18680	18680	18680	0
284	20231110	153200	286059050	18680	18680	18680	18680	0
285	20231110	153100	286059050	18680	18680	18680	18680	0
286	20231110	153000	286059050	18680	18680	18680	18680	71
287	20231110	152900	284732770	18680	18680	18680	18680	0
288	20231110	152800	284732770	18680	18680	18680	18680	0
289	20231110	152700	284732770	18680	18680	18680	18680	0
290	20231110	152600	284732770	18680	18680	18680	18680	0
291	20231110	152500	284732770	18680	18680	18680	18680	0
292	20231110	152400	284732770	18680	18680	18680	18680	0
293	20231110	152300	284732770	18680	18680	18680	18680	0
294	20231110	152200	284732770	18680	18680	18680	18680	0
295	20231110	152100	284732770	18680	18680	18680	18680	0
296	20231110	152000	284732770	18680	18680	18680	18680	0
297	20231110	151900	284732770	18680	18620	18680	18620	10
298	20231110	151800	284546510	18670	18630	18670	18630	3
299	20231110	151700	284490550	18630	18630	18650	18630	11
300	20231110	151600	284285600	18620	18630	18630	18620	3
301	20231110	151500	284229730	18630	18630	18630	18630	0
302	20231110	151400	284229730	18630	18620	18630	18620	5
303	20231110	151300	284136590	18640	18620	18640	18620	3
304	20231110	151200	284080710	18620	18650	18650	18620	4
305	20231110	151100	284006170	18620	18620	18620	18620	2
306	20231110	151000	283968930	18690	18650	18690	18620	155
307	20231110	150900	281081390	18650	18630	18650	18630	186
308	20231110	150800	277616140	18640	18640	18640	18640	24
309	20231110	150700	277168780	18680	18640	18680	18640	2
310	20231110	150600	277131460	18640	18640	18640	18640	0
311	20231110	150500	277131460	18640	18640	18650	18630	361
312	20231110	150400	270405600	18640	18650	18650	18640	4
313	20231110	150300	270331030	18640	18660	18660	18640	32
314	20231110	150200	269734210	18650	18650	18650	18650	7
315	20231110	150100	269603660	18650	18660	18660	18650	132
316	20231110	150000	267141770	18650	18640	18650	18640	72
317	20231110	145900	265798980	18640	18630	18640	18630	327
318	20231110	145800	259703720	18630	18620	18630	18620	4
319	20231110	145700	259629230	18620	18640	18640	18620	1613
320	20231110	145600	229588540	18630	18630	18640	18630	4
321	20231110	145500	229514010	18630	18630	18630	18630	1
322	20231110	145400	229495380	18640	18630	18640	18630	5
323	20231110	145300	229402220	18630	18630	18630	18630	1
324	20231110	145200	229383590	18630	18640	18650	18630	54
325	20231110	145100	228377400	18630	18630	18630	18630	0
326	20231110	145000	228377400	18630	18640	18640	18630	3
327	20231110	144900	228321500	18640	18640	18640	18640	8
328	20231110	144800	228172380	18640	18640	18640	18640	1
329	20231110	144700	228153740	18650	18630	18650	18630	253
330	20231110	144600	223436780	18630	18630	18630	18630	8
331	20231110	144500	223287740	18640	18640	18640	18640	0
332	20231110	144400	223287740	18640	18640	18640	18640	0
333	20231110	144300	223287740	18640	18640	18640	18640	113
334	20231110	144200	221181420	18640	18640	18640	18640	1
335	20231110	144100	221162780	18640	18640	18640	18640	1
336	20231110	144000	221144140	18640	18640	18640	18640	3
337	20231110	143900	221088220	18640	18640	18640	18640	4
338	20231110	143800	221013660	18640	18640	18640	18640	2
339	20231110	143700	220976380	18640	18640	18640	18640	4
340	20231110	143600	220901820	18640	18640	18640	18640	0
341	20231110	143500	220901820	18640	18640	18640	18640	5
342	20231110	143400	220808620	18640	18640	18640	18640	9
343	20231110	143300	220640860	18640	18640	18640	18640	1
344	20231110	143200	220622220	18640	18640	18640	18640	3
345	20231110	143100	220566300	18640	18630	18640	18630	63
346	20231110	143000	219392010	18630	18630	18630	18630	0
347	20231110	142900	219392010	18630	18630	18630	18630	0
348	20231110	142800	219392010	18630	18630	18630	18630	6
349	20231110	142700	219280230	18630	18630	18630	18630	1
350	20231110	142600	219261600	18630	18630	18630	18630	4
351	20231110	142500	219187080	18620	18620	18620	18620	2
352	20231110	142400	219149840	18620	18620	18620	18620	44
353	20231110	142300	218330560	18620	18620	18620	18620	1
354	20231110	142200	218311940	18620	18620	18620	18620	1
355	20231110	142100	218293320	18620	18620	18620	18620	5
356	20231110	142000	218200220	18620	18620	18620	18620	1
357	20231110	141900	218181600	18620	18620	18620	18620	1
358	20231110	141800	218162980	18620	18610	18620	18610	4
359	20231110	141700	218088510	18610	18610	18610	18610	3
360	20231110	141600	218032680	18620	18620	18630	18610	5
361	20231110	141500	217939580	18610	18610	18610	18610	3
362	20231110	141400	217883750	18610	18610	18610	18610	6
363	20231110	141300	217772090	18620	18620	18620	18610	13
364	20231110	141200	217530090	18620	18620	18620	18610	9
365	20231110	141100	217362550	18610	18610	18610	18610	1
366	20231110	141000	217343940	18610	18610	18610	18610	0
367	20231110	140900	217343940	18610	18610	18610	18610	3
368	20231110	140800	217288110	18620	18620	18620	18620	100
369	20231110	140700	215426110	18610	18620	18620	18610	119
370	20231110	140600	213210350	18620	18620	18640	18620	13
371	20231110	140500	212968170	18620	18620	18620	18620	3
372	20231110	140400	212912310	18620	18620	18620	18620	1
373	20231110	140300	212893690	18630	18620	18630	18620	206
374	20231110	140200	209057930	18620	18640	18640	18620	102
375	20231110	140100	207157170	18640	18640	18640	18640	22
376	20231110	140000	206747090	18640	18640	18640	18640	125
377	20231110	135900	204417090	18640	18630	18640	18630	131
378	20231110	135800	201976070	18630	18640	18640	18630	449
379	20231110	135700	193606760	18640	18640	18640	18640	3
380	20231110	135600	193550840	18640	18650	18650	18640	40
381	20231110	135500	192804860	18650	18650	18650	18650	0
382	20231110	135400	192804860	18650	18660	18660	18650	236
383	20231110	135300	188401120	18660	18660	18660	18660	4
384	20231110	135200	188326480	18660	18660	18660	18660	0
385	20231110	135100	188326480	18660	18660	18670	18660	5
386	20231110	135000	188233160	18670	18670	18670	18660	105
387	20231110	134900	186272820	18670	18680	18680	18670	250
388	20231110	134800	181602830	18680	18680	18680	18680	0
389	20231110	134700	181602830	18680	18680	18680	18680	5
390	20231110	134600	181509430	18680	18690	18690	18680	3
391	20231110	134500	181453380	18680	18690	18690	18680	100
392	20231110	134400	179584420	18690	18700	18700	18690	6
393	20231110	134300	179472260	18690	18690	18690	18690	6
394	20231110	134200	179360120	18690	18690	18690	18690	202
395	20231110	134100	175584740	18690	18690	18690	18690	3
396	20231110	134000	175528670	18690	18690	18690	18690	2
397	20231110	133900	175491290	18690	18680	18690	18680	10
398	20231110	133800	175304410	18680	18680	18680	18680	3
399	20231110	133700	175248370	18680	18680	18680	18680	1
400	20231110	133600	175229690	18680	18690	18690	18680	45
401	20231110	133500	174388660	18690	18690	18690	18690	11
402	20231110	133400	174183070	18680	18680	18680	18680	1
403	20231110	133300	174164390	18680	18680	18680	18680	0
404	20231110	133200	174164390	18680	18680	18690	18680	20
405	20231110	133100	173790640	18680	18680	18680	18680	4
406	20231110	133000	173715920	18680	18670	18680	18670	26
407	20231110	132900	173230280	18670	18670	18670	18670	2
408	20231110	132800	173192940	18670	18670	18670	18670	5
409	20231110	132700	173099590	18680	18680	18680	18680	0
410	20231110	132600	173099590	18680	18680	18680	18680	1
411	20231110	132500	173080910	18670	18670	18680	18670	8
412	20231110	132400	172931500	18670	18670	18670	18670	2
413	20231110	132300	172894160	18670	18670	18670	18670	103
414	20231110	132200	170971150	18670	18670	18670	18670	5
415	20231110	132100	170877800	18670	18670	18670	18670	3
416	20231110	132000	170821790	18680	18680	18680	18680	1
417	20231110	131900	170803110	18670	18670	18670	18670	2
418	20231110	131800	170765770	18670	18670	18670	18670	2
419	20231110	131700	170728430	18670	18670	18670	18670	2
420	20231110	131600	170691090	18670	18670	18670	18670	11
421	20231110	131500	170485720	18670	18670	18670	18670	2
422	20231110	131400	170448380	18680	18680	18680	18680	6
423	20231110	131300	170336300	18680	18680	18680	18670	53
424	20231110	131200	169346300	18680	18680	18680	18680	1
425	20231110	131100	169327620	18690	18690	18690	18690	0
426	20231110	131000	169327620	18690	18680	18690	18680	8
427	20231110	130900	169178170	18680	18680	18680	18680	3
428	20231110	130800	169122130	18680	18680	18680	18670	4
429	20231110	130700	169047420	18680	18680	18680	18680	1
430	20231110	130600	169028740	18680	18680	18680	18670	5
431	20231110	130500	168935360	18670	18670	18670	18670	1
432	20231110	130400	168916690	18670	18670	18670	18670	4
433	20231110	130300	168842010	18670	18670	18670	18670	3
434	20231110	130200	168786000	18670	18670	18670	18670	4
435	20231110	130100	168711320	18670	18670	18670	18670	3
436	20231110	130000	168655310	18670	18670	18670	18670	1
437	20231110	125900	168636640	18670	18670	18670	18670	0
438	20231110	125800	168636640	18670	18670	18670	18670	5
439	20231110	125700	168543290	18670	18680	18680	18670	9
440	20231110	125600	168375200	18680	18680	18680	18680	0
441	20231110	125500	168375200	18680	18680	18680	18680	3
442	20231110	125400	168319160	18680	18680	18680	18680	7
443	20231110	125300	168188400	18680	18680	18680	18680	4
444	20231110	125200	168113680	18670	18670	18670	18670	0
445	20231110	125100	168113680	18670	18660	18670	18660	9
446	20231110	125000	167945660	18660	18660	18660	18660	2
447	20231110	124900	167908340	18660	18660	18660	18660	23
448	20231110	124800	167479160	18660	18670	18670	18660	65
449	20231110	124700	166265640	18670	18670	18670	18670	4
450	20231110	124600	166190960	18680	18690	18690	18680	34
451	20231110	124500	165555790	18680	18680	18680	18680	4
452	20231110	124400	165481070	18680	18680	18680	18680	3
453	20231110	124300	165425030	18680	18670	18680	18670	6
454	20231110	124200	165312970	18670	18670	18670	18670	3
455	20231110	124100	165256960	18670	18670	18670	18670	0
456	20231110	124000	165256960	18670	18670	18670	18670	5
457	20231110	123900	165163610	18670	18670	18670	18670	6
458	20231110	123800	165051590	18680	18680	18680	18680	1
459	20231110	123700	165032910	18670	18670	18670	18670	1
460	20231110	123600	165014240	18670	18670	18670	18670	4
461	20231110	123500	164939560	18680	18680	18680	18680	0
462	20231110	123400	164939560	18680	18680	18680	18680	0
463	20231110	123300	164939560	18680	18680	18680	18680	4
464	20231110	123200	164864840	18680	18670	18680	18670	8
465	20231110	123100	164715410	18670	18670	18670	18670	1
466	20231110	123000	164696740	18670	18670	18670	18670	1
467	20231110	122900	164678070	18670	18670	18670	18670	5
468	20231110	122800	164584720	18670	18670	18670	18670	2
469	20231110	122700	164547380	18670	18670	18670	18670	1
470	20231110	122600	164528710	18670	18670	18670	18670	6
471	20231110	122500	164416690	18680	18680	18680	18680	9
472	20231110	122400	164248570	18680	18680	18680	18680	2
473	20231110	122300	164211210	18680	18680	18680	18680	4
474	20231110	122200	164136490	18680	18680	18680	18680	0
475	20231110	122100	164136490	18680	18680	18680	18680	6
476	20231110	122000	164024410	18680	18680	18680	18680	4
477	20231110	121900	163949690	18680	18680	18680	18680	2
478	20231110	121800	163912330	18680	18680	18680	18680	1
479	20231110	121700	163893650	18680	18680	18680	18680	5
480	20231110	121600	163800250	18680	18680	18680	18680	6
481	20231110	121500	163688170	18680	18680	18680	18680	1
482	20231110	121400	163669490	18680	18680	18680	18680	5
483	20231110	121300	163576090	18680	18680	18680	18680	3
484	20231110	121200	163520050	18680	18680	18680	18680	23
485	20231110	121100	163090410	18680	18680	18680	18680	4
486	20231110	121000	163015690	18680	18670	18680	18670	4
487	20231110	120900	162940990	18690	18670	18690	18670	11
488	20231110	120800	162735430	18670	18670	18670	18670	6
489	20231110	120700	162623410	18690	18690	18690	18690	20
490	20231110	120600	162249610	18670	18670	18680	18670	4
491	20231110	120500	162174920	18670	18650	18670	18650	24
492	20231110	120400	161726860	18650	18650	18670	18650	4
493	20231110	120300	161652240	18650	18650	18650	18650	0
494	20231110	120200	161652240	18650	18640	18650	18640	7
495	20231110	120100	161521700	18640	18640	18640	18640	5
496	20231110	120000	161428500	18640	18640	18640	18640	0
497	20231110	115900	161428500	18640	18640	18640	18640	2
498	20231110	115800	161391220	18640	18630	18640	18630	5
499	20231110	115700	161298060	18640	18640	18640	18640	2
500	20231110	115600	161260780	18630	18630	18630	18630	0
501	20231110	115500	161260780	18630	18640	18640	18630	12
502	20231110	115400	161037170	18630	18630	18630	18630	0
503	20231110	115300	161037170	18630	18630	18630	18630	1
504	20231110	115200	161018540	18620	18620	18620	18620	2
505	20231110	115100	160981300	18620	18620	18620	18620	4
506	20231110	115000	160906820	18620	18620	18620	18620	70
507	20231110	114900	159603420	18620	18610	18620	18610	22
508	20231110	114800	159193800	18620	18610	18620	18610	154
509	20231110	114700	156327360	18620	18670	18670	18620	1864
510	20231110	114600	121601720	18670	18670	18670	18670	4
511	20231110	114500	121527040	18670	18670	18670	18670	1
512	20231110	114400	121508370	18670	18670	18670	18670	54
513	20231110	114300	120500190	18670	18670	18670	18670	19
514	20231110	114200	120145460	18670	18660	18670	18660	2
515	20231110	114100	120108130	18660	18660	18660	18660	2
516	20231110	114000	120070810	18660	18650	18660	18650	7
517	20231110	113900	119940250	18670	18670	18670	18670	0
518	20231110	113800	119940250	18670	18670	18670	18670	1
519	20231110	113700	119921580	18650	18650	18650	18650	1
520	20231110	113600	119902930	18650	18660	18660	18650	10
521	20231110	113500	119716370	18660	18660	18660	18660	2
522	20231110	113400	119679050	18660	18650	18660	18650	2
523	20231110	113300	119641740	18650	18650	18650	18650	5
524	20231110	113200	119548490	18650	18650	18650	18650	3
525	20231110	113100	119492540	18650	18650	18650	18650	0
526	20231110	113000	119492540	18650	18650	18650	18650	5
527	20231110	112900	119399290	18650	18650	18650	18650	4
528	20231110	112800	119324690	18660	18660	18660	18660	1
529	20231110	112700	119306030	18660	18660	18660	18660	2
530	20231110	112600	119268710	18660	18660	18660	18660	1
531	20231110	112500	119250050	18660	18660	18660	18660	4
532	20231110	112400	119175410	18660	18660	18660	18660	4
533	20231110	112300	119100770	18660	18660	18660	18660	3
534	20231110	112200	119044790	18660	18660	18660	18660	3
535	20231110	112100	118988810	18660	18660	18660	18660	5
536	20231110	112000	118895510	18660	18660	18660	18660	1
537	20231110	111900	118876850	18660	18660	18660	18660	10
538	20231110	111800	118690250	18660	18660	18660	18660	25
539	20231110	111700	118223750	18660	18660	18660	18660	4
540	20231110	111600	118149110	18660	18660	18660	18660	1
541	20231110	111500	118130450	18660	18660	18660	18660	5
542	20231110	111400	118037150	18670	18680	18680	18660	5
543	20231110	111300	117943820	18670	18660	18670	18660	2
544	20231110	111200	117906490	18660	18660	18660	18660	4
545	20231110	111100	117831850	18660	18660	18660	18660	1
546	20231110	111000	117813190	18660	18660	18660	18660	31
547	20231110	110900	117234730	18660	18660	18660	18660	1
548	20231110	110800	117216070	18660	18660	18660	18660	7
549	20231110	110700	117085450	18660	18660	18660	18660	2
550	20231110	110600	117048130	18660	18660	18660	18660	2
551	20231110	110500	117010810	18660	18660	18660	18660	4
552	20231110	110400	116936170	18670	18670	18670	18670	3
553	20231110	110300	116880160	18670	18660	18670	18660	6
554	20231110	110200	116768180	18660	18660	18660	18660	3
555	20231110	110100	116712200	18670	18670	18670	18670	1
556	20231110	110000	116693530	18690	18670	18690	18670	20
557	20231110	105900	116319850	18660	18690	18690	18660	49
558	20231110	105800	115404600	18690	18690	18690	18690	0
559	20231110	105700	115404600	18690	18670	18690	18670	30
560	20231110	105600	114844080	18660	18660	18660	18660	2
561	20231110	105500	114806760	18660	18660	18660	18660	3
562	20231110	105400	114750780	18660	18660	18660	18660	2
563	20231110	105300	114713460	18660	18650	18660	18650	7
564	20231110	105200	114582900	18650	18650	18650	18650	3
565	20231110	105100	114526950	18650	18650	18650	18650	1
566	20231110	105000	114508300	18650	18650	18650	18650	2
567	20231110	104900	114471000	18650	18650	18650	18650	0
568	20231110	104800	114471000	18650	18650	18660	18650	6
569	20231110	104700	114359090	18660	18660	18660	18660	6
570	20231110	104600	114247130	18660	18660	18660	18660	1
571	20231110	104500	114228470	18660	18660	18660	18660	2
572	20231110	104400	114191150	18670	18670	18670	18660	29
573	20231110	104300	113649940	18700	18690	18700	18690	20
574	20231110	104200	113276100	18680	18670	18680	18670	10
575	20231110	104100	113089310	18660	18670	18670	18660	2
576	20231110	104000	113051980	18660	18660	18660	18660	8
577	20231110	103900	112902700	18660	18660	18660	18660	1
578	20231110	103800	112884040	18660	18660	18660	18660	3
579	20231110	103700	112828060	18660	18650	18660	18650	5
580	20231110	103600	112734780	18660	18660	18660	18660	0
581	20231110	103500	112734780	18660	18660	18660	18660	2
582	20231110	103400	112697460	18650	18660	18660	18650	3
583	20231110	103300	112641490	18660	18660	18660	18660	5
584	20231110	103200	112548190	18660	18660	18660	18660	1
585	20231110	103100	112529530	18660	18660	18660	18660	4
586	20231110	103000	112454890	18670	18670	18670	18670	1
587	20231110	102900	112436220	18670	18670	18670	18670	4
588	20231110	102800	112361540	18670	18670	18670	18670	4
589	20231110	102700	112286860	18670	18680	18680	18670	6
590	20231110	102600	112174790	18650	18650	18650	18650	1
591	20231110	102500	112156140	18650	18660	18690	18650	405
592	20231110	102400	104590370	18650	18660	18660	18650	2
593	20231110	102300	104553060	18650	18650	18650	18650	2
594	20231110	102200	104515760	18650	18650	18650	18650	6
595	20231110	102100	104403860	18650	18650	18650	18650	0
596	20231110	102000	104403860	18650	18650	18650	18650	2
597	20231110	101900	104366560	18650	18650	18650	18650	3
598	20231110	101800	104310610	18650	18650	18650	18650	6
599	20231110	101700	104198710	18650	18650	18650	18650	2
600	20231110	101600	104161410	18650	18650	18650	18650	3
601	20231110	101500	104105460	18650	18650	18650	18650	1
602	20231110	101400	104086810	18650	18650	18650	18650	4
603	20231110	101300	104012210	18650	18650	18650	18650	1
604	20231110	101200	103993560	18650	18660	18660	18650	7
605	20231110	101100	103862960	18660	18650	18660	18650	10
606	20231110	101000	103676410	18650	18660	18660	18650	5
607	20231110	100900	103583140	18650	18650	18650	18650	4
608	20231110	100800	103508540	18650	18650	18650	18650	2
609	20231110	100700	103471240	18650	18650	18650	18650	4
610	20231110	100600	103396640	18650	18650	18650	18650	14
611	20231110	100500	103135540	18640	18640	18640	18640	1
612	20231110	100400	103116900	18640	18650	18650	18640	22
613	20231110	100300	102706610	18650	18650	18650	18650	39
614	20231110	100200	101979260	18640	18640	18640	18640	1
615	20231110	100100	101960620	18650	18650	18650	18650	3
616	20231110	100000	101904670	18650	18640	18650	18640	21
617	20231110	095900	101513220	18630	18630	18630	18630	4
618	20231110	095800	101438700	18640	18640	18640	18640	2
619	20231110	095700	101401420	18640	18630	18640	18630	12
620	20231110	095600	101177800	18630	18630	18630	18630	6
621	20231110	095500	101066020	18620	18620	18620	18620	0
622	20231110	095400	101066020	18620	18620	18620	18620	1
623	20231110	095300	101047400	18630	18620	18630	18620	3
624	20231110	095200	100991530	18630	18620	18630	18620	4
625	20231110	095100	100917040	18620	18620	18620	18620	3
626	20231110	095000	100861180	18620	18620	18620	18620	3
627	20231110	094900	100805320	18630	18630	18630	18620	126
628	20231110	094800	98459050	18630	18630	18630	18630	107
629	20231110	094700	96465640	18640	18640	18640	18640	204
630	20231110	094600	92663080	18650	18650	18650	18650	15
631	20231110	094500	92383330	18650	18650	18650	18650	1
632	20231110	094400	92364680	18650	18650	18650	18650	6
633	20231110	094300	92252780	18650	18650	18650	18650	57
634	20231110	094200	91189730	18650	18650	18650	18650	1
635	20231110	094100	91171080	18650	18680	18680	18650	107
636	20231110	094000	89174780	18680	18680	18680	18680	1
637	20231110	093900	89156100	18670	18670	18670	18670	1
638	20231110	093800	89137430	18680	18670	18680	18670	5
639	20231110	093700	89044070	18670	18670	18670	18670	33
640	20231110	093600	88427960	18670	18670	18680	18670	35
641	20231110	093500	87774500	18670	18680	18680	18670	7
642	20231110	093400	87643800	18670	18670	18680	18670	48
643	20231110	093300	86747630	18670	18700	18700	18660	5
644	20231110	093200	86654240	18670	18670	18680	18670	7
645	20231110	093100	86523530	18670	18670	18680	18670	102
646	20231110	093000	84619180	18670	18670	18670	18670	3
647	20231110	092900	84563170	18670	18680	18680	18670	53
648	20231110	092800	83573640	18680	18680	18680	18680	3
649	20231110	092700	83517600	18670	18670	18670	18670	0
650	20231110	092600	83517600	18670	18690	18690	18670	304
651	20231110	092500	77840400	18690	18690	18690	18690	303
652	20231110	092400	72177330	18700	18710	18710	18700	803
653	20231110	092300	57161190	18710	18710	18710	18710	2
654	20231110	092200	57123770	18710	18720	18720	18710	258
655	20231110	092100	52294890	18720	18780	18780	18720	1007
656	20231110	092000	33427550	18780	18780	18780	18780	4
657	20231110	091900	33352430	18780	18780	18780	18780	18
658	20231110	091800	33014390	18780	18780	18780	18780	70
659	20231110	091700	31699790	18790	18810	18810	18790	224
660	20231110	091600	27488730	18810	18800	18810	18800	4
661	20231110	091500	27413500	18820	18800	18820	18800	35
662	20231110	091400	26755090	18800	18800	18800	18800	2
663	20231110	091300	26717490	18800	18800	18800	18800	13
664	20231110	091200	26473090	18790	18800	18800	18790	190
665	20231110	091100	22901430	18800	18800	18800	18800	3
666	20231110	091000	22845030	18800	18820	18820	18800	631
667	20231110	090900	10979820	18820	18820	18820	18820	0
668	20231110	090800	10979820	18820	18830	18840	18820	51
669	20231110	090700	10019810	18830	18910	18920	18830	40
670	20231110	090600	9263940	18910	18910	18910	18910	0
671	20231110	090500	9263940	18910	18910	18910	18910	10
672	20231110	090400	9074840	18910	18910	18910	18910	27
673	20231110	090300	8564270	18920	18920	18920	18920	0
674	20231110	090200	8564270	18920	18920	18920	18920	0
675	20231110	090100	8564270	18920	18910	18920	18910	21
676	20231110	090000	8167060	18840	18920	18920	18840	432