KissMeData/143240/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202100	347093140	19010	19010	19010	19010	409
3	20231109	202000	347093140	19010	19010	19010	19010	0
4	20231109	201900	347093140	19010	19010	19010	19010	0
5	20231109	201800	347093140	19010	19010	19010	19010	0
6	20231109	201700	347093140	19010	19010	19010	19010	0
7	20231109	201600	347093140	19010	19010	19010	19010	0
8	20231109	201500	347093140	19010	19010	19010	19010	0
9	20231109	201400	347093140	19010	19010	19010	19010	0
10	20231109	201300	347093140	19010	19010	19010	19010	0
11	20231109	201200	347093140	19010	19010	19010	19010	0
12	20231109	201100	347093140	19010	19010	19010	19010	0
13	20231109	201000	347093140	19010	19010	19010	19010	0
14	20231109	200900	347093140	19010	19010	19010	19010	0
15	20231109	200800	347093140	19010	19010	19010	19010	0
16	20231109	200700	347093140	19010	19010	19010	19010	0
17	20231109	200600	347093140	19010	19010	19010	19010	0
18	20231109	200500	347093140	19010	19010	19010	19010	0
19	20231109	200400	347093140	19010	19010	19010	19010	0
20	20231109	200300	347093140	19010	19010	19010	19010	0
21	20231109	200200	347093140	19010	19010	19010	19010	0
22	20231109	200100	347093140	19010	19010	19010	19010	0
23	20231109	200000	347093140	19010	19010	19010	19010	0
24	20231109	195900	347093140	19010	19010	19010	19010	0
25	20231109	195800	347093140	19010	19010	19010	19010	0
26	20231109	195700	347093140	19010	19010	19010	19010	0
27	20231109	195600	347093140	19010	19010	19010	19010	0
28	20231109	195500	347093140	19010	19010	19010	19010	0
29	20231109	195400	347093140	19010	19010	19010	19010	0
30	20231109	195300	347093140	19010	19010	19010	19010	0
31	20231109	195200	347093140	19010	19010	19010	19010	0
32	20231109	195100	347093140	19010	19010	19010	19010	409
33	20231109	195000	347093140	19010	19010	19010	19010	0
34	20231109	194900	347093140	19010	19010	19010	19010	0
35	20231109	194800	347093140	19010	19010	19010	19010	0
36	20231109	194700	347093140	19010	19010	19010	19010	0
37	20231109	194600	347093140	19010	19010	19010	19010	0
38	20231109	194500	347093140	19010	19010	19010	19010	0
39	20231109	194400	347093140	19010	19010	19010	19010	0
40	20231109	194300	347093140	19010	19010	19010	19010	0
41	20231109	194200	347093140	19010	19010	19010	19010	0
42	20231109	194100	347093140	19010	19010	19010	19010	0
43	20231109	194000	347093140	19010	19010	19010	19010	0
44	20231109	193900	347093140	19010	19010	19010	19010	0
45	20231109	193800	347093140	19010	19010	19010	19010	0
46	20231109	193700	347093140	19010	19010	19010	19010	0
47	20231109	193600	347093140	19010	19010	19010	19010	0
48	20231109	193500	347093140	19010	19010	19010	19010	0
49	20231109	193400	347093140	19010	19010	19010	19010	0
50	20231109	193300	347093140	19010	19010	19010	19010	0
51	20231109	193200	347093140	19010	19010	19010	19010	0
52	20231109	193100	347093140	19010	19010	19010	19010	0
53	20231109	193000	347093140	19010	19010	19010	19010	0
54	20231109	192900	347093140	19010	19010	19010	19010	0
55	20231109	192800	347093140	19010	19010	19010	19010	0
56	20231109	192700	347093140	19010	19010	19010	19010	0
57	20231109	192600	347093140	19010	19010	19010	19010	0
58	20231109	192500	347093140	19010	19010	19010	19010	0
59	20231109	192400	347093140	19010	19010	19010	19010	0
60	20231109	192300	347093140	19010	19010	19010	19010	0
61	20231109	192200	347093140	19010	19010	19010	19010	0
62	20231109	192100	347093140	19010	19010	19010	19010	409
63	20231109	192000	347093140	19010	19010	19010	19010	0
64	20231109	191900	347093140	19010	19010	19010	19010	0
65	20231109	191800	347093140	19010	19010	19010	19010	0
66	20231109	191700	347093140	19010	19010	19010	19010	0
67	20231109	191600	347093140	19010	19010	19010	19010	0
68	20231109	191500	347093140	19010	19010	19010	19010	0
69	20231109	191400	347093140	19010	19010	19010	19010	0
70	20231109	191300	347093140	19010	19010	19010	19010	0
71	20231109	191200	347093140	19010	19010	19010	19010	0
72	20231109	191100	347093140	19010	19010	19010	19010	0
73	20231109	191000	347093140	19010	19010	19010	19010	0
74	20231109	190900	347093140	19010	19010	19010	19010	0
75	20231109	190800	347093140	19010	19010	19010	19010	0
76	20231109	190700	347093140	19010	19010	19010	19010	0
77	20231109	190600	347093140	19010	19010	19010	19010	0
78	20231109	190500	347093140	19010	19010	19010	19010	0
79	20231109	190400	347093140	19010	19010	19010	19010	0
80	20231109	190300	347093140	19010	19010	19010	19010	0
81	20231109	190200	347093140	19010	19010	19010	19010	0
82	20231109	190100	347093140	19010	19010	19010	19010	0
83	20231109	190000	347093140	19010	19010	19010	19010	0
84	20231109	185900	347093140	19010	19010	19010	19010	0
85	20231109	185800	347093140	19010	19010	19010	19010	0
86	20231109	185700	347093140	19010	19010	19010	19010	0
87	20231109	185600	347093140	19010	19010	19010	19010	0
88	20231109	185500	347093140	19010	19010	19010	19010	0
89	20231109	185400	347093140	19010	19010	19010	19010	0
90	20231109	185300	347093140	19010	19010	19010	19010	0
91	20231109	185200	347093140	19010	19010	19010	19010	0
92	20231109	185100	347093140	19010	19010	19010	19010	409
93	20231109	185000	347093140	19010	19010	19010	19010	0
94	20231109	184900	347093140	19010	19010	19010	19010	0
95	20231109	184800	347093140	19010	19010	19010	19010	0
96	20231109	184700	347093140	19010	19010	19010	19010	0
97	20231109	184600	347093140	19010	19010	19010	19010	0
98	20231109	184500	347093140	19010	19010	19010	19010	0
99	20231109	184400	347093140	19010	19010	19010	19010	0
100	20231109	184300	347093140	19010	19010	19010	19010	0
101	20231109	184200	347093140	19010	19010	19010	19010	0
102	20231109	184100	347093140	19010	19010	19010	19010	0
103	20231109	184000	347093140	19010	19010	19010	19010	0
104	20231109	183900	347093140	19010	19010	19010	19010	0
105	20231109	183800	347093140	19010	19010	19010	19010	0
106	20231109	183700	347093140	19010	19010	19010	19010	0
107	20231109	183600	347093140	19010	19010	19010	19010	0
108	20231109	183500	347093140	19010	19010	19010	19010	0
109	20231109	183400	347093140	19010	19010	19010	19010	0
110	20231109	183300	347093140	19010	19010	19010	19010	0
111	20231109	183200	347093140	19010	19010	19010	19010	0
112	20231109	183100	347093140	19010	19010	19010	19010	0
113	20231109	183000	347093140	19010	19010	19010	19010	0
114	20231109	182900	347093140	19010	19010	19010	19010	0
115	20231109	182800	347093140	19010	19010	19010	19010	0
116	20231109	182700	347093140	19010	19010	19010	19010	0
117	20231109	182600	347093140	19010	19010	19010	19010	0
118	20231109	182500	347093140	19010	19010	19010	19010	0
119	20231109	182400	347093140	19010	19010	19010	19010	0
120	20231109	182300	347093140	19010	19010	19010	19010	0
121	20231109	182200	347093140	19010	19010	19010	19010	0
122	20231109	182100	347093140	19010	19010	19010	19010	409
123	20231109	182000	347093140	19010	19010	19010	19010	0
124	20231109	181900	347093140	19010	19010	19010	19010	0
125	20231109	181800	347093140	19010	19010	19010	19010	0
126	20231109	181700	347093140	19010	19010	19010	19010	0
127	20231109	181600	347093140	19010	19010	19010	19010	0
128	20231109	181500	347093140	19010	19010	19010	19010	0
129	20231109	181400	347093140	19010	19010	19010	19010	0
130	20231109	181300	347093140	19010	19010	19010	19010	0
131	20231109	181200	347093140	19010	19010	19010	19010	0
132	20231109	181100	347093140	19010	19010	19010	19010	0
133	20231109	181000	347093140	19010	19010	19010	19010	0
134	20231109	180900	347093140	19010	19010	19010	19010	0
135	20231109	180800	347093140	19010	19010	19010	19010	0
136	20231109	180700	347093140	19010	19010	19010	19010	0
137	20231109	180600	347093140	19010	19010	19010	19010	0
138	20231109	180500	347093140	19010	19010	19010	19010	0
139	20231109	180400	347093140	19010	19010	19010	19010	0
140	20231109	180300	347093140	19010	19010	19010	19010	0
141	20231109	180200	347093140	19010	19010	19010	19010	0
142	20231109	180100	347093140	19010	19010	19010	19010	0
143	20231109	180000	347093140	19010	19010	19010	19010	0
144	20231109	175900	347093140	19010	19010	19010	19010	0
145	20231109	175800	347093140	19010	19010	19010	19010	0
146	20231109	175700	347093140	19010	19010	19010	19010	0
147	20231109	175600	347093140	19010	19010	19010	19010	0
148	20231109	175500	347093140	19010	19010	19010	19010	0
149	20231109	175400	347093140	19010	19010	19010	19010	0
150	20231109	175300	347093140	19010	19010	19010	19010	0
151	20231109	175200	347093140	19010	19010	19010	19010	0
152	20231109	175100	347093140	19010	19010	19010	19010	409
153	20231109	175000	347093140	19010	19010	19010	19010	0
154	20231109	174900	347093140	19010	19010	19010	19010	0
155	20231109	174800	347093140	19010	19010	19010	19010	0
156	20231109	174700	347093140	19010	19010	19010	19010	0
157	20231109	174600	347093140	19010	19010	19010	19010	0
158	20231109	174500	347093140	19010	19010	19010	19010	0
159	20231109	174400	347093140	19010	19010	19010	19010	0
160	20231109	174300	347093140	19010	19010	19010	19010	0
161	20231109	174200	347093140	19010	19010	19010	19010	0
162	20231109	174100	347093140	19010	19010	19010	19010	0
163	20231109	174000	347093140	19010	19010	19010	19010	0
164	20231109	173900	347093140	19010	19010	19010	19010	0
165	20231109	173800	347093140	19010	19010	19010	19010	0
166	20231109	173700	347093140	19010	19010	19010	19010	0
167	20231109	173600	347093140	19010	19010	19010	19010	0
168	20231109	173500	347093140	19010	19010	19010	19010	0
169	20231109	173400	347093140	19010	19010	19010	19010	0
170	20231109	173300	347093140	19010	19010	19010	19010	0
171	20231109	173200	347093140	19010	19010	19010	19010	0
172	20231109	173100	347093140	19010	19010	19010	19010	0
173	20231109	173000	347093140	19010	19010	19010	19010	0
174	20231109	172900	347093140	19010	19010	19010	19010	0
175	20231109	172800	347093140	19010	19010	19010	19010	0
176	20231109	172700	347093140	19010	19010	19010	19010	0
177	20231109	172600	347093140	19010	19010	19010	19010	0
178	20231109	172500	347093140	19010	19010	19010	19010	0
179	20231109	172400	347093140	19010	19010	19010	19010	0
180	20231109	172300	347093140	19010	19010	19010	19010	0
181	20231109	172200	347093140	19010	19010	19010	19010	0
182	20231109	172100	347093140	19010	19010	19010	19010	409
183	20231109	172000	347093140	19010	19010	19010	19010	0
184	20231109	171900	347093140	19010	19010	19010	19010	0
185	20231109	171800	347093140	19010	19010	19010	19010	0
186	20231109	171700	347093140	19010	19010	19010	19010	0
187	20231109	171600	347093140	19010	19010	19010	19010	0
188	20231109	171500	347093140	19010	19010	19010	19010	0
189	20231109	171400	347093140	19010	19010	19010	19010	0
190	20231109	171300	347093140	19010	19010	19010	19010	0
191	20231109	171200	347093140	19010	19010	19010	19010	0
192	20231109	171100	347093140	19010	19010	19010	19010	0
193	20231109	171000	347093140	19010	19010	19010	19010	0
194	20231109	170900	347093140	19010	19010	19010	19010	0
195	20231109	170800	347093140	19010	19010	19010	19010	0
196	20231109	170700	347093140	19010	19010	19010	19010	0
197	20231109	170600	347093140	19010	19010	19010	19010	0
198	20231109	170500	347093140	19010	19010	19010	19010	0
199	20231109	170400	347093140	19010	19010	19010	19010	0
200	20231109	170300	347093140	19010	19010	19010	19010	0
201	20231109	170200	347093140	19010	19010	19010	19010	0
202	20231109	170100	347093140	19010	19010	19010	19010	0
203	20231109	170000	347093140	19010	19010	19010	19010	0
204	20231109	165900	347093140	19010	19010	19010	19010	0
205	20231109	165800	347093140	19010	19010	19010	19010	0
206	20231109	165700	347093140	19010	19010	19010	19010	0
207	20231109	165600	347093140	19010	19010	19010	19010	0
208	20231109	165500	347093140	19010	19010	19010	19010	0
209	20231109	165400	347093140	19010	19010	19010	19010	0
210	20231109	165300	347093140	19010	19010	19010	19010	0
211	20231109	165200	347093140	19010	19010	19010	19010	0
212	20231109	165100	347093140	19010	19010	19010	19010	409
213	20231109	165000	347093140	19010	19010	19010	19010	0
214	20231109	164900	347093140	19010	19010	19010	19010	0
215	20231109	164800	347093140	19010	19010	19010	19010	0
216	20231109	164700	347093140	19010	19010	19010	19010	0
217	20231109	164600	347093140	19010	19010	19010	19010	0
218	20231109	164500	347093140	19010	19010	19010	19010	0
219	20231109	164400	347093140	19010	19010	19010	19010	0
220	20231109	164300	347093140	19010	19010	19010	19010	0
221	20231109	164200	347093140	19010	19010	19010	19010	0
222	20231109	164100	347093140	19010	19010	19010	19010	0
223	20231109	164000	347093140	19010	19010	19010	19010	0
224	20231109	163900	347093140	19010	19010	19010	19010	0
225	20231109	163800	347093140	19010	19010	19010	19010	0
226	20231109	163700	347093140	19010	19010	19010	19010	0
227	20231109	163600	347093140	19010	19010	19010	19010	0
228	20231109	163500	347093140	19010	19010	19010	19010	0
229	20231109	163400	347093140	19010	19010	19010	19010	0
230	20231109	163300	347093140	19010	19010	19010	19010	0
231	20231109	163200	347093140	19010	19010	19010	19010	0
232	20231109	163100	347093140	19010	19010	19010	19010	0
233	20231109	163000	347093140	19010	19010	19010	19010	0
234	20231109	162900	347093140	19010	19010	19010	19010	0
235	20231109	162800	347093140	19010	19010	19010	19010	0
236	20231109	162700	347093140	19010	19010	19010	19010	0
237	20231109	162600	347093140	19010	19010	19010	19010	0
238	20231109	162500	347093140	19010	19010	19010	19010	0
239	20231109	162400	347093140	19010	19010	19010	19010	0
240	20231109	162300	347093140	19010	19010	19010	19010	0
241	20231109	162200	347093140	19010	19010	19010	19010	0
242	20231109	162100	347093140	19010	19010	19010	19010	409
243	20231109	162000	347093140	19010	19010	19010	19010	0
244	20231109	161900	347093140	19010	19010	19010	19010	0
245	20231109	161800	347093140	19010	19010	19010	19010	0
246	20231109	161700	347093140	19010	19010	19010	19010	0
247	20231109	161600	347093140	19010	19010	19010	19010	0
248	20231109	161500	347093140	19010	19010	19010	19010	0
249	20231109	161400	347093140	19010	19010	19010	19010	0
250	20231109	161300	347093140	19010	19010	19010	19010	0
251	20231109	161200	347093140	19010	19010	19010	19010	0
252	20231109	161100	347093140	19010	19010	19010	19010	0
253	20231109	161000	347093140	19010	19010	19010	19010	0
254	20231109	160900	347093140	19010	19010	19010	19010	0
255	20231109	160800	347093140	19010	19010	19010	19010	0
256	20231109	160700	347093140	19010	19010	19010	19010	0
257	20231109	160600	347093140	19010	19010	19010	19010	0
258	20231109	160500	347093140	19010	19010	19010	19010	0
259	20231109	160400	347093140	19010	19010	19010	19010	0
260	20231109	160300	347093140	19010	19010	19010	19010	0
261	20231109	160200	347093140	19010	19010	19010	19010	0
262	20231109	160100	347093140	19010	19010	19010	19010	0
263	20231109	160000	347093140	19010	19010	19010	19010	0
264	20231109	155900	347093140	19010	19010	19010	19010	0
265	20231109	155800	347093140	19010	19010	19010	19010	0
266	20231109	155700	347093140	19010	19010	19010	19010	0
267	20231109	155600	347093140	19010	19010	19010	19010	0
268	20231109	155500	347093140	19010	19010	19010	19010	0
269	20231109	155400	347093140	19010	19010	19010	19010	0
270	20231109	155300	347093140	19010	19010	19010	19010	0
271	20231109	155200	347093140	19010	19010	19010	19010	0
272	20231109	155100	347093140	19010	19010	19010	19010	409
273	20231109	155000	347093140	19010	19010	19010	19010	0
274	20231109	154900	347093140	19010	19010	19010	19010	0
275	20231109	154800	347093140	19010	19010	19010	19010	0
276	20231109	154700	347093140	19010	19010	19010	19010	0
277	20231109	154600	347093140	19010	19010	19010	19010	0
278	20231109	154500	347093140	19010	19010	19010	19010	0
279	20231109	154400	347093140	19010	19010	19010	19010	0
280	20231109	154300	347093140	19010	19010	19010	19010	0
281	20231109	154200	347093140	19010	19010	19010	19010	0
282	20231109	154100	347093140	19010	19010	19010	19010	0
283	20231109	154000	347093140	19010	19010	19010	19010	0
284	20231109	153900	347093140	19010	19010	19010	19010	0
285	20231109	153800	347093140	19010	19010	19010	19010	0
286	20231109	153700	347093140	19010	19010	19010	19010	0
287	20231109	153600	347093140	19010	19010	19010	19010	0
288	20231109	153500	347093140	19010	19010	19010	19010	0
289	20231109	153400	347093140	19010	19010	19010	19010	0
290	20231109	153300	347093140	19010	19010	19010	19010	0
291	20231109	153200	347093140	19010	19010	19010	19010	0
292	20231109	153100	347093140	19010	19010	19010	19010	0
293	20231109	153000	347093140	19010	19010	19010	19010	409
294	20231109	152900	339318050	18910	18910	18910	18910	0
295	20231109	152800	339318050	18910	18910	18910	18910	0
296	20231109	152700	339318050	18910	18910	18910	18910	0
297	20231109	152600	339318050	18910	18910	18910	18910	0
298	20231109	152500	339318050	18910	18910	18910	18910	0
299	20231109	152400	339318050	18910	18910	18910	18910	0
300	20231109	152300	339318050	18910	18910	18910	18910	0
301	20231109	152200	339318050	18910	18910	18910	18910	0
302	20231109	152100	339318050	18910	18910	18910	18910	0
303	20231109	152000	339318050	18910	18910	18910	18910	0
304	20231109	151900	339318050	18910	18980	18980	18910	2
305	20231109	151800	339280160	18910	18980	18980	18910	52
306	20231109	151700	338293340	18910	18890	18910	18890	147
307	20231109	151600	335515470	18890	18920	18960	18890	1409
308	20231109	151500	308870610	18920	18920	18920	18910	384
309	20231109	151400	301607710	18910	18920	18920	18910	62
310	20231109	151300	300434790	18910	18910	18920	18910	29
311	20231109	151200	299886370	18910	18910	18910	18910	2
312	20231109	151100	299848550	18920	18910	18920	18910	33
313	20231109	151000	299224450	18910	18910	18920	18910	43
314	20231109	150900	298411180	18910	18920	18920	18910	26
315	20231109	150800	297919450	18920	18930	18930	18920	52
316	20231109	150700	296935600	18930	18930	18930	18920	168
317	20231109	150600	293755780	18930	18930	18930	18930	25
318	20231109	150500	293282530	18930	18930	18930	18930	6
319	20231109	150400	293168950	18930	18930	18930	18930	66
320	20231109	150300	291919570	18940	18940	18940	18940	41
321	20231109	150200	291143030	18940	18940	18940	18930	40
322	20231109	150100	290385620	18940	18940	18940	18940	1029
323	20231109	150000	270896360	18970	18960	18970	18940	131
324	20231109	145900	268412960	18940	18940	18940	18940	64
325	20231109	145800	267200800	18940	18940	18960	18940	7
326	20231109	145700	267068180	18960	18960	18960	18960	41
327	20231109	145600	266290820	18940	18940	18940	18940	0
328	20231109	145500	266290820	18940	18950	18950	18940	101
329	20231109	145400	264377270	18950	18950	18950	18950	6
330	20231109	145300	264263570	18950	18940	18960	18940	30
331	20231109	145200	263695070	18940	18940	18940	18940	23
332	20231109	145100	263259450	18940	18940	18940	18940	43
333	20231109	145000	262445030	18940	18960	18960	18940	44
334	20231109	144900	261610890	18950	18950	18950	18950	1
335	20231109	144800	261591940	18940	18950	18950	18940	24
336	20231109	144700	261137370	18940	18940	18940	18940	0
337	20231109	144600	261137370	18940	18940	18940	18940	30
338	20231109	144500	260569170	18950	18950	18950	18950	31
339	20231109	144400	259981720	18950	18950	18950	18950	0
340	20231109	144300	259981720	18950	18970	18970	18950	37
341	20231109	144200	259280530	18950	18960	18960	18950	42
342	20231109	144100	258484590	18960	18960	18960	18960	23
343	20231109	144000	258048510	18960	18960	18960	18960	4
344	20231109	143900	257972670	18970	18970	18980	18970	49
345	20231109	143800	257043130	18950	18950	18950	18950	23
346	20231109	143700	256607280	18950	18980	18980	18950	4
347	20231109	143600	256531390	18950	18950	18950	18950	57
348	20231109	143500	255451240	18970	18970	18970	18970	2
349	20231109	143400	255413300	18970	18950	18970	18950	68
350	20231109	143300	254123800	18960	18960	18960	18960	19
351	20231109	143200	253763560	18960	18960	18960	18960	14
352	20231109	143100	253498120	18950	18950	18950	18950	13
353	20231109	143000	253251770	18950	18950	18950	18950	19
354	20231109	142900	252891720	18950	18970	18970	18950	89
355	20231109	142800	251203690	18960	18960	18960	18960	0
356	20231109	142700	251203690	18960	18960	18960	18960	99
357	20231109	142600	249326650	18950	18950	18950	18950	0
358	20231109	142500	249326650	18950	18950	18950	18950	36
359	20231109	142400	248644450	18950	18950	18950	18950	35
360	20231109	142300	247981200	18950	18950	18950	18950	22
361	20231109	142200	247564300	18950	18960	18960	18950	37
362	20231109	142100	246863060	18950	18950	18950	18950	0
363	20231109	142000	246863060	18950	18960	18960	18950	44
364	20231109	141900	246029120	18960	18950	18960	18950	61
365	20231109	141800	244872770	18960	18960	18960	18960	80
366	20231109	141700	243355970	18960	18960	18960	18960	6
367	20231109	141600	243242210	18960	18960	18960	18960	24
368	20231109	141500	242787170	18960	18960	18960	18960	22
369	20231109	141400	242370050	18990	18990	18990	18990	0
370	20231109	141300	242370050	18990	18990	18990	18990	37
371	20231109	141200	241667420	18990	19000	19000	18990	37
372	20231109	141100	240964740	19000	19010	19010	19000	144
373	20231109	141000	238227510	19010	19010	19010	19010	4
374	20231109	140900	238151470	19010	19010	19010	19010	19
375	20231109	140800	237790280	19010	19010	19010	19010	25
376	20231109	140700	237315030	19000	19000	19000	19000	0
377	20231109	140600	237315030	19000	19000	19000	19000	24
378	20231109	140500	236859030	19000	19000	19000	19000	11
379	20231109	140400	236650030	18990	18990	18990	18990	27
380	20231109	140300	236137300	18990	18990	18990	18990	6
381	20231109	140200	236023360	18980	18960	19010	18960	217
382	20231109	140100	231907510	18960	18950	18960	18950	39
383	20231109	140000	231168170	18950	18960	18960	18950	984
384	20231109	135900	212520540	18950	18950	18950	18950	25
385	20231109	135800	212046790	18950	18950	18950	18950	0
386	20231109	135700	212046790	18950	18960	18960	18950	409
387	20231109	135600	204292420	18960	18980	18980	18960	1065
388	20231109	135500	184094900	18980	18970	18980	18970	63
389	20231109	135400	182899490	18970	18970	18970	18970	24
390	20231109	135300	182444210	18960	18960	18960	18960	50
391	20231109	135200	181496210	18960	18980	18980	18960	1031
392	20231109	135100	161942770	18980	18980	18980	18980	0
393	20231109	135000	161942770	18980	18970	18980	18970	24
394	20231109	134900	161487440	18970	19020	19020	18970	20
395	20231109	134800	161107090	18990	18970	18990	18970	30
396	20231109	134700	160537890	18970	18970	18970	18970	0
397	20231109	134600	160537890	18970	18970	18970	18970	28
398	20231109	134500	160006730	18980	18980	18980	18980	22
399	20231109	134400	159589170	18980	18980	18980	18980	0
400	20231109	134300	159589170	18980	18990	18990	18980	25
401	20231109	134200	159114470	18980	18980	18980	18980	0
402	20231109	134100	159114470	18980	18980	18980	18980	24
403	20231109	134000	158658950	18980	18980	18980	18980	0
404	20231109	133900	158658950	18980	18980	18980	18980	71
405	20231109	133800	157311370	18970	18980	18980	18970	13
406	20231109	133700	157064660	18970	18970	18970	18970	0
407	20231109	133600	157064660	18970	18970	18970	18970	26
408	20231109	133500	156571440	18970	18970	18970	18970	11
409	20231109	133400	156362770	18970	18970	18970	18970	23
410	20231109	133300	155926460	18980	18980	19010	18980	53
411	20231109	133200	154920160	18980	18980	18980	18980	23
412	20231109	133100	154483620	19020	19020	19020	19020	0
413	20231109	133000	154483620	19020	19020	19020	19020	19
414	20231109	132900	154122240	19070	19020	19160	19000	187
415	20231109	132800	150563060	18980	18980	18980	18980	0
416	20231109	132700	150563060	18980	18980	18980	18980	23
417	20231109	132600	150126520	18970	18970	18970	18970	0
418	20231109	132500	150126520	18970	18970	18970	18970	27
419	20231109	132400	149614330	18970	18970	18970	18970	0
420	20231109	132300	149614330	18970	18980	18980	18970	23
421	20231109	132200	149177840	18970	18970	18970	18970	26
422	20231109	132100	148684620	18980	18980	18980	18980	0
423	20231109	132000	148684620	18980	18980	18980	18980	22
424	20231109	131900	148267060	18980	18980	18980	18980	8
425	20231109	131800	148115220	18970	18970	18970	18970	25
426	20231109	131700	147640970	18970	18970	18970	18970	3
427	20231109	131600	147584060	18980	18980	18980	18980	14
428	20231109	131500	147318340	18980	18980	18980	18970	27
429	20231109	131400	146805900	18970	18970	18970	18970	0
430	20231109	131300	146805900	18970	18970	18970	18970	23
431	20231109	131200	146369590	18980	18980	18980	18980	0
432	20231109	131100	146369590	18980	18980	18980	18980	25
433	20231109	131000	145895090	18990	18990	18990	18990	2
434	20231109	130900	145857110	19010	18990	19010	18990	110
435	20231109	130800	143767150	18970	18970	18970	18970	26
436	20231109	130700	143273930	18980	18980	18980	18980	0
437	20231109	130600	143273930	18980	18970	18980	18970	30
438	20231109	130500	142704760	18970	18970	18970	18970	0
439	20231109	130400	142704760	18970	18980	18980	18970	19
440	20231109	130300	142344180	18980	18980	18980	18980	0
441	20231109	130200	142344180	18980	18980	18990	18980	45
442	20231109	130100	141490030	18970	18970	18970	18970	0
443	20231109	130000	141490030	18970	18980	18980	18970	27
444	20231109	125900	140977830	18970	18970	18970	18970	24
445	20231109	125800	140522550	18970	18970	18970	18970	0
446	20231109	125700	140522550	18970	18970	18970	18970	27
447	20231109	125600	140010360	18970	18970	18970	18970	0
448	20231109	125500	140010360	18970	18980	18980	18970	7
449	20231109	125400	139877520	18970	18970	18970	18970	0
450	20231109	125300	139877520	18970	18970	18970	18970	31
451	20231109	125200	139289450	18990	18970	18990	18970	20
452	20231109	125100	138910030	18990	18990	18990	18990	0
453	20231109	125000	138910030	18990	18990	18990	18990	2
454	20231109	124900	138872050	18990	18990	18990	18990	0
455	20231109	124800	138872050	18990	18990	18990	18990	24
456	20231109	124700	138416290	18990	18990	18990	18990	3
457	20231109	124600	138359320	18990	19010	19010	18990	30
458	20231109	124500	137789480	19010	18990	19010	18990	25
459	20231109	124400	137314670	18990	18990	18990	18990	0
460	20231109	124300	137314670	18990	18990	18990	18990	55
461	20231109	124200	136270220	18970	18970	18970	18970	0
462	20231109	124100	136270220	18970	18990	18990	18970	40
463	20231109	124000	135511080	18990	18990	18990	18990	4
464	20231109	123900	135435120	18970	18970	18970	18970	23
465	20231109	123800	134998810	18970	18970	18970	18970	2
466	20231109	123700	134960870	18970	18970	18970	18970	19
467	20231109	123600	134600440	18970	18970	18970	18970	22
468	20231109	123500	134183100	18980	18980	18980	18980	15
469	20231109	123400	133898400	18970	18970	18970	18970	19
470	20231109	123300	133537970	18980	18980	18980	18980	0
471	20231109	123200	133537970	18980	18980	18980	18980	37
472	20231109	123100	132835710	18980	18980	18980	18980	16
473	20231109	123000	132532030	18970	18970	18970	18970	22
474	20231109	122900	132114690	18970	18970	18970	18970	22
475	20231109	122800	131697350	18980	18980	18980	18980	12
476	20231109	122700	131469590	18970	18970	18970	18970	20
477	20231109	122600	131090190	18970	18970	18970	18970	0
478	20231109	122500	131090190	18970	18980	18980	18970	9
479	20231109	122400	130919380	18980	18980	18980	18980	1
480	20231109	122300	130900400	18970	18980	18980	18970	50
481	20231109	122200	129951610	18990	18970	18990	18970	24
482	20231109	122100	129496270	18980	18980	18980	18980	94
483	20231109	122000	127712150	18980	18980	18980	18980	20
484	20231109	121900	127332550	18980	18980	18980	18980	0
485	20231109	121800	127332550	18980	18980	18980	18980	232
486	20231109	121700	122929190	18990	18990	18990	18990	0
487	20231109	121600	122929190	18990	18990	18990	18990	6
488	20231109	121500	122815250	19000	19000	19000	19000	33
489	20231109	121400	122188250	19000	19000	19000	19000	0
490	20231109	121300	122188250	19000	18990	19000	18990	119
491	20231109	121200	119927450	18990	18990	18990	18990	0
492	20231109	121100	119927450	18990	18990	18990	18990	22
493	20231109	121000	119509670	19000	19000	19000	19000	0
494	20231109	120900	119509670	19000	19000	19000	19000	24
495	20231109	120800	119053670	19000	18990	19000	18990	20
496	20231109	120700	118673680	18990	19000	19000	18990	53
497	20231109	120600	117666880	18990	18990	18990	18990	20
498	20231109	120500	117287080	19000	18990	19000	18990	34
499	20231109	120400	116641400	18980	18980	18980	18980	24
500	20231109	120300	116185880	18980	19000	19000	18980	59
501	20231109	120200	115065560	18980	18990	18990	18980	24
502	20231109	120100	114610000	18980	18980	18980	18980	0
503	20231109	120000	114610000	18980	18990	18990	18980	19
504	20231109	115900	114249200	18980	18980	18990	18980	22
505	20231109	115800	113831620	18980	18980	18980	18980	0
506	20231109	115700	113831620	18980	18980	18980	18980	21
507	20231109	115600	113433040	18980	18980	18980	18980	0
508	20231109	115500	113433040	18980	18980	18980	18980	19
509	20231109	115400	113072420	18990	18990	18990	18990	0
510	20231109	115300	113072420	18990	18990	18990	18990	21
511	20231109	115200	112673630	18990	18990	18990	18990	20
512	20231109	115100	112293830	18990	18990	18990	18990	0
513	20231109	115000	112293830	18990	18990	18990	18990	57
514	20231109	114900	111211400	18990	18990	18990	18990	0
515	20231109	114800	111211400	18990	18990	18990	18990	19
516	20231109	114700	110850590	18990	18990	18990	18990	0
517	20231109	114600	110850590	18990	18990	18990	18990	23
518	20231109	114500	110413820	18990	19000	19000	18990	35
519	20231109	114400	109749090	19000	19000	19000	19000	22
520	20231109	114300	109331090	19000	19000	19000	19000	2
521	20231109	114200	109293090	18990	18990	18990	18990	0
522	20231109	114100	109293090	18990	18990	18990	18990	19
523	20231109	114000	108932280	19000	19000	19000	19000	15
524	20231109	113900	108647280	19000	19000	19000	19000	21
525	20231109	113800	108248280	19000	19020	19020	19000	240
526	20231109	113700	103686480	19030	19030	19030	19030	9
527	20231109	113600	103515210	19030	19030	19030	19030	22
528	20231109	113500	103096550	19040	19040	19040	19040	0
529	20231109	113400	103096550	19040	19030	19040	19030	95
530	20231109	113300	101287950	19020	19020	19020	19020	0
531	20231109	113200	101287950	19020	19040	19040	19020	210
532	20231109	113100	97293450	19040	19040	19040	19040	0
533	20231109	113000	97293450	19040	19040	19040	19040	21
534	20231109	112900	96893610	19040	19040	19040	19040	34
535	20231109	112800	96246250	19050	19050	19050	19050	0
536	20231109	112700	96246250	19050	19050	19050	19050	227
537	20231109	112600	91921900	19040	19050	19240	19040	146
538	20231109	112500	89119130	19050	19050	19050	19050	6
539	20231109	112400	89004830	19040	19020	19140	19010	206
540	20231109	112300	85071100	19030	19030	19030	19030	19
541	20231109	112200	84709530	19060	19030	19060	19030	21
542	20231109	112100	84309870	19030	19020	19030	19020	61
543	20231109	112000	83149270	19020	19020	19020	19020	8
544	20231109	111900	82997110	19020	19020	19020	19020	0
545	20231109	111800	82997110	19020	19020	19020	19020	23
546	20231109	111700	82559650	19030	19030	19030	19030	0
547	20231109	111600	82559650	19030	19030	19030	19030	1
548	20231109	111500	82540620	19030	19020	19050	19020	91
549	20231109	111400	80808910	19020	19020	19020	19020	0
550	20231109	111300	80808910	19020	19020	19020	19020	20
551	20231109	111200	80428510	19020	19020	19020	19020	0
552	20231109	111100	80428510	19020	19020	19020	19020	23
553	20231109	111000	79991050	19020	19020	19020	19020	1
554	20231109	110900	79972030	19030	19030	19030	19030	9
555	20231109	110800	79800760	19030	19030	19030	19030	0
556	20231109	110700	79800760	19030	19020	19080	19020	109
557	20231109	110600	77725740	19020	19020	19020	19020	13
558	20231109	110500	77478480	19020	19020	19020	19020	0
559	20231109	110400	77478480	19020	19020	19020	19020	26
560	20231109	110300	76983960	19020	19030	19030	19020	6
561	20231109	110200	76869790	19030	19030	19030	19030	14
562	20231109	110100	76603370	19030	19030	19030	19030	0
563	20231109	110000	76603370	19030	19030	19030	19030	23
564	20231109	105900	76165680	19030	19020	19030	19020	25
565	20231109	105800	75690140	19030	19030	19030	19030	0
566	20231109	105700	75690140	19030	19030	19030	19030	16
567	20231109	105600	75385660	19030	19030	19030	19030	15
568	20231109	105500	75100210	19030	19030	19030	19030	21
569	20231109	105400	74700580	19030	19030	19030	19030	0
570	20231109	105300	74700580	19030	19060	19060	19030	29
571	20231109	105200	74148440	19030	19020	19030	19020	35
572	20231109	105100	73482630	19020	19030	19030	19020	6
573	20231109	105000	73368460	19020	19020	19020	19020	29
574	20231109	104900	72816880	19020	19020	19020	19020	5
575	20231109	104800	72721780	19030	19030	19030	19030	6
576	20231109	104700	72607600	19030	19030	19030	19030	0
577	20231109	104600	72607600	19030	19030	19060	19030	44
578	20231109	104500	71769830	19050	19030	19050	19030	26
579	20231109	104400	71275030	19030	19030	19030	19030	0
580	20231109	104300	71275030	19030	19030	19030	19030	47
581	20231109	104200	70380620	19020	19020	19020	19020	6
582	20231109	104100	70266500	19020	19020	19020	19020	25
583	20231109	104000	69791000	19030	19030	19030	19030	1
584	20231109	103900	69771970	19020	19030	19030	19020	8
585	20231109	103800	69619750	19040	19040	19040	19040	1
586	20231109	103700	69600710	19020	19020	19020	19020	22
587	20231109	103600	69182270	19020	19020	19020	19020	28
588	20231109	103500	68649710	19020	19020	19020	19020	0
589	20231109	103400	68649710	19020	19020	19020	19020	22
590	20231109	103300	68231270	19020	19020	19020	19020	0
591	20231109	103200	68231270	19020	19020	19020	19020	25
592	20231109	103100	67755770	19010	19010	19010	19010	0
593	20231109	103000	67755770	19010	19020	19020	19010	22
594	20231109	102900	67337530	19020	19020	19020	19020	20
595	20231109	102800	66957130	19030	19030	19030	19030	0
596	20231109	102700	66957130	19030	19020	19030	19020	39
597	20231109	102600	66215170	19010	19010	19010	19010	0
598	20231109	102500	66215170	19010	19010	19010	19010	20
599	20231109	102400	65834970	19030	19030	19030	19030	1
600	20231109	102300	65815940	19030	19030	19030	19030	9
601	20231109	102200	65644670	19030	19110	19110	19030	8
602	20231109	102100	65492040	19270	19060	19270	19030	54
603	20231109	102000	64459640	19050	19020	19050	19020	80
604	20231109	101900	62936220	19040	19040	19040	19040	1
605	20231109	101800	62917180	19040	19050	19050	19020	23
606	20231109	101700	62479270	19040	19040	19040	19040	27
607	20231109	101600	61965190	19030	19040	19040	19030	2
608	20231109	101500	61927120	19020	19010	19020	19010	30
609	20231109	101400	61356590	19020	19040	19040	19020	21
610	20231109	101300	60956910	19040	19040	19040	19020	27
611	20231109	101200	60443250	19020	19040	19040	19020	4
612	20231109	101100	60367110	19040	19040	19040	19040	1
613	20231109	101000	60348070	19030	19020	19060	19010	59
614	20231109	100900	59225350	19010	19010	19010	19010	20
615	20231109	100800	58845150	19010	19010	19010	19010	0
616	20231109	100700	58845150	19010	19010	19010	19010	22
617	20231109	100600	58426930	19050	19050	19050	19050	5
618	20231109	100500	58331680	19120	19030	19130	19030	36
619	20231109	100400	57645200	19040	19000	19100	19000	41
620	20231109	100300	56865560	19000	19000	19000	19000	0
621	20231109	100200	56865560	19000	19040	19040	19000	20
622	20231109	100100	56485520	19040	19000	19090	19000	21
623	20231109	100000	56085020	19030	19000	19030	19000	48
624	20231109	095900	55172720	19000	19000	19000	19000	3
625	20231109	095800	55115720	19000	19040	19140	19000	6
626	20231109	095700	55001420	18990	18990	18990	18980	33
627	20231109	095600	54374760	18990	18990	18990	18990	0
628	20231109	095500	54374760	18990	18990	18990	18990	20
629	20231109	095400	53994960	18980	18980	18980	18980	0
630	20231109	095300	53994960	18980	19000	19040	18980	52
631	20231109	095200	53006390	18980	19040	19040	18980	393
632	20231109	095100	45536630	19030	19040	19040	19030	52
633	20231109	095000	44546570	19030	19030	19060	19030	275
634	20231109	094900	39310320	19030	19030	19030	19030	0
635	20231109	094800	39310320	19030	19110	19110	19030	21
636	20231109	094700	38910530	19040	19040	19040	19040	22
637	20231109	094600	38491650	19040	19040	19040	19040	81
638	20231109	094500	36949410	19050	19040	19050	19040	2
639	20231109	094400	36911320	19050	19170	19170	19050	21
640	20231109	094300	36511030	19050	19050	19050	19040	40
641	20231109	094200	35749040	19180	19170	19180	19170	2
642	20231109	094100	35710690	19030	19040	19040	19030	24
643	20231109	094000	35253780	19070	19070	19070	19070	0
644	20231109	093900	35253780	19070	19030	19070	19030	24
645	20231109	093800	34796860	19070	19070	19070	19070	3
646	20231109	093700	34739650	19030	19060	19060	19030	50
647	20231109	093600	33787250	19050	19060	19060	19030	364
648	20231109	093500	26852580	19080	19100	19100	19080	190
649	20231109	093400	23225180	19110	19130	19170	19110	362
650	20231109	093300	16303540	19140	19140	19140	19140	8
651	20231109	093200	16150420	19130	19140	19140	19130	20
652	20231109	093100	15767660	19130	19130	19130	19130	11
653	20231109	093000	15557230	19130	19130	19130	19130	15
654	20231109	092900	15270280	19170	19180	19180	19170	14
655	20231109	092800	15001860	19190	19180	19190	19180	90
656	20231109	092700	13275640	19180	19180	19180	19180	24
657	20231109	092600	12815320	19180	19180	19180	19180	6
658	20231109	092500	12700240	19190	19210	19210	19180	22
659	20231109	092400	12278000	19200	19200	19200	19200	0
660	20231109	092300	12278000	19200	19200	19200	19200	0
661	20231109	092200	12278000	19200	19200	19340	19200	133
662	20231109	092100	9724260	19240	19240	19240	19240	7
663	20231109	092000	9589580	19240	19310	19310	19240	140
664	20231109	091900	6895120	19300	19200	19300	19200	36
665	20231109	091800	6200520	19270	19270	19270	19270	0
666	20231109	091700	6200520	19270	19270	19270	19270	0
667	20231109	091600	6200520	19270	19270	19270	19270	2
668	20231109	091500	6161980	19310	19310	19310	19310	1
669	20231109	091400	6142670	19090	19090	19090	19060	117
670	20231109	091300	3909260	19090	19090	19090	19060	49
671	20231109	091200	2974610	19100	19160	19160	19100	45
672	20231109	091100	2112940	19160	19160	19160	19160	0
673	20231109	091000	2112940	19160	19160	19160	19160	15
674	20231109	090900	1825540	19160	19200	19200	19160	34
675	20231109	090800	1173340	19380	19380	19380	19380	0
676	20231109	090700	1173340	19380	19380	19380	19380	0
677	20231109	090600	1173340	19380	19380	19380	19380	0
678	20231109	090500	1173340	19380	19380	19380	19380	0
679	20231109	090400	1173340	19380	19380	19380	19380	0
680	20231109	090300	1173340	19380	19220	19380	19200	60
681	20231109	090200	19420	19420	19420	19420	19420	0
682	20231109	090100	19420	19420	19420	19420	19420	0
683	20231109	090000	19420	19420	19420	19420	19420	1