KissMeData/200130/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203200	422131450	16790	16790	16790	16790	2772
3	20231109	203100	422131450	16790	16790	16790	16790	0
4	20231109	203000	422131450	16790	16790	16790	16790	0
5	20231109	202900	422131450	16790	16790	16790	16790	0
6	20231109	202800	422131450	16790	16790	16790	16790	0
7	20231109	202700	422131450	16790	16790	16790	16790	0
8	20231109	202600	422131450	16790	16790	16790	16790	0
9	20231109	202500	422131450	16790	16790	16790	16790	0
10	20231109	202400	422131450	16790	16790	16790	16790	0
11	20231109	202300	422131450	16790	16790	16790	16790	0
12	20231109	202200	422131450	16790	16790	16790	16790	0
13	20231109	202100	422131450	16790	16790	16790	16790	0
14	20231109	202000	422131450	16790	16790	16790	16790	0
15	20231109	201900	422131450	16790	16790	16790	16790	0
16	20231109	201800	422131450	16790	16790	16790	16790	0
17	20231109	201700	422131450	16790	16790	16790	16790	0
18	20231109	201600	422131450	16790	16790	16790	16790	0
19	20231109	201500	422131450	16790	16790	16790	16790	0
20	20231109	201400	422131450	16790	16790	16790	16790	0
21	20231109	201300	422131450	16790	16790	16790	16790	0
22	20231109	201200	422131450	16790	16790	16790	16790	0
23	20231109	201100	422131450	16790	16790	16790	16790	0
24	20231109	201000	422131450	16790	16790	16790	16790	0
25	20231109	200900	422131450	16790	16790	16790	16790	0
26	20231109	200800	422131450	16790	16790	16790	16790	0
27	20231109	200700	422131450	16790	16790	16790	16790	0
28	20231109	200600	422131450	16790	16790	16790	16790	0
29	20231109	200500	422131450	16790	16790	16790	16790	0
30	20231109	200400	422131450	16790	16790	16790	16790	0
31	20231109	200300	422131450	16790	16790	16790	16790	0
32	20231109	200200	422131450	16790	16790	16790	16790	2772
33	20231109	200100	422131450	16790	16790	16790	16790	0
34	20231109	200000	422131450	16790	16790	16790	16790	0
35	20231109	195900	422131450	16790	16790	16790	16790	0
36	20231109	195800	422131450	16790	16790	16790	16790	0
37	20231109	195700	422131450	16790	16790	16790	16790	0
38	20231109	195600	422131450	16790	16790	16790	16790	0
39	20231109	195500	422131450	16790	16790	16790	16790	0
40	20231109	195400	422131450	16790	16790	16790	16790	0
41	20231109	195300	422131450	16790	16790	16790	16790	0
42	20231109	195200	422131450	16790	16790	16790	16790	0
43	20231109	195100	422131450	16790	16790	16790	16790	0
44	20231109	195000	422131450	16790	16790	16790	16790	0
45	20231109	194900	422131450	16790	16790	16790	16790	0
46	20231109	194800	422131450	16790	16790	16790	16790	0
47	20231109	194700	422131450	16790	16790	16790	16790	0
48	20231109	194600	422131450	16790	16790	16790	16790	0
49	20231109	194500	422131450	16790	16790	16790	16790	0
50	20231109	194400	422131450	16790	16790	16790	16790	0
51	20231109	194300	422131450	16790	16790	16790	16790	0
52	20231109	194200	422131450	16790	16790	16790	16790	0
53	20231109	194100	422131450	16790	16790	16790	16790	0
54	20231109	194000	422131450	16790	16790	16790	16790	0
55	20231109	193900	422131450	16790	16790	16790	16790	0
56	20231109	193800	422131450	16790	16790	16790	16790	0
57	20231109	193700	422131450	16790	16790	16790	16790	0
58	20231109	193600	422131450	16790	16790	16790	16790	0
59	20231109	193500	422131450	16790	16790	16790	16790	0
60	20231109	193400	422131450	16790	16790	16790	16790	0
61	20231109	193300	422131450	16790	16790	16790	16790	0
62	20231109	193200	422131450	16790	16790	16790	16790	2772
63	20231109	193100	422131450	16790	16790	16790	16790	0
64	20231109	193000	422131450	16790	16790	16790	16790	0
65	20231109	192900	422131450	16790	16790	16790	16790	0
66	20231109	192800	422131450	16790	16790	16790	16790	0
67	20231109	192700	422131450	16790	16790	16790	16790	0
68	20231109	192600	422131450	16790	16790	16790	16790	0
69	20231109	192500	422131450	16790	16790	16790	16790	0
70	20231109	192400	422131450	16790	16790	16790	16790	0
71	20231109	192300	422131450	16790	16790	16790	16790	0
72	20231109	192200	422131450	16790	16790	16790	16790	0
73	20231109	192100	422131450	16790	16790	16790	16790	0
74	20231109	192000	422131450	16790	16790	16790	16790	0
75	20231109	191900	422131450	16790	16790	16790	16790	0
76	20231109	191800	422131450	16790	16790	16790	16790	0
77	20231109	191700	422131450	16790	16790	16790	16790	0
78	20231109	191600	422131450	16790	16790	16790	16790	0
79	20231109	191500	422131450	16790	16790	16790	16790	0
80	20231109	191400	422131450	16790	16790	16790	16790	0
81	20231109	191300	422131450	16790	16790	16790	16790	0
82	20231109	191200	422131450	16790	16790	16790	16790	0
83	20231109	191100	422131450	16790	16790	16790	16790	0
84	20231109	191000	422131450	16790	16790	16790	16790	0
85	20231109	190900	422131450	16790	16790	16790	16790	0
86	20231109	190800	422131450	16790	16790	16790	16790	0
87	20231109	190700	422131450	16790	16790	16790	16790	0
88	20231109	190600	422131450	16790	16790	16790	16790	0
89	20231109	190500	422131450	16790	16790	16790	16790	0
90	20231109	190400	422131450	16790	16790	16790	16790	0
91	20231109	190300	422131450	16790	16790	16790	16790	0
92	20231109	190200	422131450	16790	16790	16790	16790	2772
93	20231109	190100	422131450	16790	16790	16790	16790	0
94	20231109	190000	422131450	16790	16790	16790	16790	0
95	20231109	185900	422131450	16790	16790	16790	16790	0
96	20231109	185800	422131450	16790	16790	16790	16790	0
97	20231109	185700	422131450	16790	16790	16790	16790	0
98	20231109	185600	422131450	16790	16790	16790	16790	0
99	20231109	185500	422131450	16790	16790	16790	16790	0
100	20231109	185400	422131450	16790	16790	16790	16790	0
101	20231109	185300	422131450	16790	16790	16790	16790	0
102	20231109	185200	422131450	16790	16790	16790	16790	0
103	20231109	185100	422131450	16790	16790	16790	16790	0
104	20231109	185000	422131450	16790	16790	16790	16790	0
105	20231109	184900	422131450	16790	16790	16790	16790	0
106	20231109	184800	422131450	16790	16790	16790	16790	0
107	20231109	184700	422131450	16790	16790	16790	16790	0
108	20231109	184600	422131450	16790	16790	16790	16790	0
109	20231109	184500	422131450	16790	16790	16790	16790	0
110	20231109	184400	422131450	16790	16790	16790	16790	0
111	20231109	184300	422131450	16790	16790	16790	16790	0
112	20231109	184200	422131450	16790	16790	16790	16790	0
113	20231109	184100	422131450	16790	16790	16790	16790	0
114	20231109	184000	422131450	16790	16790	16790	16790	0
115	20231109	183900	422131450	16790	16790	16790	16790	0
116	20231109	183800	422131450	16790	16790	16790	16790	0
117	20231109	183700	422131450	16790	16790	16790	16790	0
118	20231109	183600	422131450	16790	16790	16790	16790	0
119	20231109	183500	422131450	16790	16790	16790	16790	0
120	20231109	183400	422131450	16790	16790	16790	16790	0
121	20231109	183300	422131450	16790	16790	16790	16790	0
122	20231109	183200	422131450	16790	16790	16790	16790	2772
123	20231109	183100	422131450	16790	16790	16790	16790	0
124	20231109	183000	422131450	16790	16790	16790	16790	0
125	20231109	182900	422131450	16790	16790	16790	16790	0
126	20231109	182800	422131450	16790	16790	16790	16790	0
127	20231109	182700	422131450	16790	16790	16790	16790	0
128	20231109	182600	422131450	16790	16790	16790	16790	0
129	20231109	182500	422131450	16790	16790	16790	16790	0
130	20231109	182400	422131450	16790	16790	16790	16790	0
131	20231109	182300	422131450	16790	16790	16790	16790	0
132	20231109	182200	422131450	16790	16790	16790	16790	0
133	20231109	182100	422131450	16790	16790	16790	16790	0
134	20231109	182000	422131450	16790	16790	16790	16790	0
135	20231109	181900	422131450	16790	16790	16790	16790	0
136	20231109	181800	422131450	16790	16790	16790	16790	0
137	20231109	181700	422131450	16790	16790	16790	16790	0
138	20231109	181600	422131450	16790	16790	16790	16790	0
139	20231109	181500	422131450	16790	16790	16790	16790	0
140	20231109	181400	422131450	16790	16790	16790	16790	0
141	20231109	181300	422131450	16790	16790	16790	16790	0
142	20231109	181200	422131450	16790	16790	16790	16790	0
143	20231109	181100	422131450	16790	16790	16790	16790	0
144	20231109	181000	422131450	16790	16790	16790	16790	0
145	20231109	180900	422131450	16790	16790	16790	16790	0
146	20231109	180800	422131450	16790	16790	16790	16790	0
147	20231109	180700	422131450	16790	16790	16790	16790	0
148	20231109	180600	422131450	16790	16790	16790	16790	0
149	20231109	180500	422131450	16790	16790	16790	16790	0
150	20231109	180400	422131450	16790	16790	16790	16790	0
151	20231109	180300	422131450	16790	16790	16790	16790	0
152	20231109	180200	422131450	16790	16790	16790	16790	2772
153	20231109	180100	422131450	16790	16790	16790	16790	0
154	20231109	180000	422131450	16790	16790	16790	16790	0
155	20231109	175900	422131450	16790	16790	16790	16790	0
156	20231109	175800	422131450	16790	16790	16790	16790	0
157	20231109	175700	422131450	16790	16790	16790	16790	0
158	20231109	175600	422131450	16790	16790	16790	16790	0
159	20231109	175500	422131450	16790	16790	16790	16790	0
160	20231109	175400	422131450	16790	16790	16790	16790	0
161	20231109	175300	422131450	16790	16790	16790	16790	0
162	20231109	175200	422131450	16790	16790	16790	16790	0
163	20231109	175100	422131450	16790	16790	16790	16790	0
164	20231109	175000	422131450	16790	16790	16790	16790	0
165	20231109	174900	422131450	16790	16790	16790	16790	0
166	20231109	174800	422131450	16790	16790	16790	16790	0
167	20231109	174700	422131450	16790	16790	16790	16790	0
168	20231109	174600	422131450	16790	16790	16790	16790	0
169	20231109	174500	422131450	16790	16790	16790	16790	0
170	20231109	174400	422131450	16790	16790	16790	16790	0
171	20231109	174300	422131450	16790	16790	16790	16790	0
172	20231109	174200	422131450	16790	16790	16790	16790	0
173	20231109	174100	422131450	16790	16790	16790	16790	0
174	20231109	174000	422131450	16790	16790	16790	16790	0
175	20231109	173900	422131450	16790	16790	16790	16790	0
176	20231109	173800	422131450	16790	16790	16790	16790	0
177	20231109	173700	422131450	16790	16790	16790	16790	0
178	20231109	173600	422131450	16790	16790	16790	16790	0
179	20231109	173500	422131450	16790	16790	16790	16790	0
180	20231109	173400	422131450	16790	16790	16790	16790	0
181	20231109	173300	422131450	16790	16790	16790	16790	0
182	20231109	173200	422131450	16790	16790	16790	16790	2772
183	20231109	173100	422131450	16790	16790	16790	16790	0
184	20231109	173000	422131450	16790	16790	16790	16790	0
185	20231109	172900	422131450	16790	16790	16790	16790	0
186	20231109	172800	422131450	16790	16790	16790	16790	0
187	20231109	172700	422131450	16790	16790	16790	16790	0
188	20231109	172600	422131450	16790	16790	16790	16790	0
189	20231109	172500	422131450	16790	16790	16790	16790	0
190	20231109	172400	422131450	16790	16790	16790	16790	0
191	20231109	172300	422131450	16790	16790	16790	16790	0
192	20231109	172200	422131450	16790	16790	16790	16790	0
193	20231109	172100	422131450	16790	16790	16790	16790	0
194	20231109	172000	422131450	16790	16790	16790	16790	0
195	20231109	171900	422131450	16790	16790	16790	16790	0
196	20231109	171800	422131450	16790	16790	16790	16790	0
197	20231109	171700	422131450	16790	16790	16790	16790	0
198	20231109	171600	422131450	16790	16790	16790	16790	0
199	20231109	171500	422131450	16790	16790	16790	16790	0
200	20231109	171400	422131450	16790	16790	16790	16790	0
201	20231109	171300	422131450	16790	16790	16790	16790	0
202	20231109	171200	422131450	16790	16790	16790	16790	0
203	20231109	171100	422131450	16790	16790	16790	16790	0
204	20231109	171000	422131450	16790	16790	16790	16790	0
205	20231109	170900	422131450	16790	16790	16790	16790	0
206	20231109	170800	422131450	16790	16790	16790	16790	0
207	20231109	170700	422131450	16790	16790	16790	16790	0
208	20231109	170600	422131450	16790	16790	16790	16790	0
209	20231109	170500	422131450	16790	16790	16790	16790	0
210	20231109	170400	422131450	16790	16790	16790	16790	0
211	20231109	170300	422131450	16790	16790	16790	16790	0
212	20231109	170200	422131450	16790	16790	16790	16790	2772
213	20231109	170100	422131450	16790	16790	16790	16790	0
214	20231109	170000	422131450	16790	16790	16790	16790	0
215	20231109	165900	422131450	16790	16790	16790	16790	0
216	20231109	165800	422131450	16790	16790	16790	16790	0
217	20231109	165700	422131450	16790	16790	16790	16790	0
218	20231109	165600	422131450	16790	16790	16790	16790	0
219	20231109	165500	422131450	16790	16790	16790	16790	0
220	20231109	165400	422131450	16790	16790	16790	16790	0
221	20231109	165300	422131450	16790	16790	16790	16790	0
222	20231109	165200	422131450	16790	16790	16790	16790	0
223	20231109	165100	422131450	16790	16790	16790	16790	0
224	20231109	165000	422131450	16790	16790	16790	16790	0
225	20231109	164900	422131450	16790	16790	16790	16790	0
226	20231109	164800	422131450	16790	16790	16790	16790	0
227	20231109	164700	422131450	16790	16790	16790	16790	0
228	20231109	164600	422131450	16790	16790	16790	16790	0
229	20231109	164500	422131450	16790	16790	16790	16790	0
230	20231109	164400	422131450	16790	16790	16790	16790	0
231	20231109	164300	422131450	16790	16790	16790	16790	0
232	20231109	164200	422131450	16790	16790	16790	16790	0
233	20231109	164100	422131450	16790	16790	16790	16790	0
234	20231109	164000	422131450	16790	16790	16790	16790	0
235	20231109	163900	422131450	16790	16790	16790	16790	0
236	20231109	163800	422131450	16790	16790	16790	16790	0
237	20231109	163700	422131450	16790	16790	16790	16790	0
238	20231109	163600	422131450	16790	16790	16790	16790	0
239	20231109	163500	422131450	16790	16790	16790	16790	0
240	20231109	163400	422131450	16790	16790	16790	16790	0
241	20231109	163300	422131450	16790	16790	16790	16790	0
242	20231109	163200	422131450	16790	16790	16790	16790	2772
243	20231109	163100	422131450	16790	16790	16790	16790	0
244	20231109	163000	422131450	16790	16790	16790	16790	0
245	20231109	162900	422131450	16790	16790	16790	16790	0
246	20231109	162800	422131450	16790	16790	16790	16790	0
247	20231109	162700	422131450	16790	16790	16790	16790	0
248	20231109	162600	422131450	16790	16790	16790	16790	0
249	20231109	162500	422131450	16790	16790	16790	16790	0
250	20231109	162400	422131450	16790	16790	16790	16790	0
251	20231109	162300	422131450	16790	16790	16790	16790	0
252	20231109	162200	422131450	16790	16790	16790	16790	0
253	20231109	162100	422131450	16790	16790	16790	16790	0
254	20231109	162000	422131450	16790	16790	16790	16790	0
255	20231109	161900	422131450	16790	16790	16790	16790	0
256	20231109	161800	422131450	16790	16790	16790	16790	0
257	20231109	161700	422131450	16790	16790	16790	16790	0
258	20231109	161600	422131450	16790	16790	16790	16790	0
259	20231109	161500	422131450	16790	16790	16790	16790	0
260	20231109	161400	422131450	16790	16790	16790	16790	0
261	20231109	161300	422131450	16790	16790	16790	16790	0
262	20231109	161200	422131450	16790	16790	16790	16790	0
263	20231109	161100	422131450	16790	16790	16790	16790	0
264	20231109	161000	422131450	16790	16790	16790	16790	0
265	20231109	160900	422131450	16790	16790	16790	16790	0
266	20231109	160800	422131450	16790	16790	16790	16790	0
267	20231109	160700	422131450	16790	16790	16790	16790	0
268	20231109	160600	422131450	16790	16790	16790	16790	0
269	20231109	160500	422131450	16790	16790	16790	16790	0
270	20231109	160400	422131450	16790	16790	16790	16790	0
271	20231109	160300	422131450	16790	16790	16790	16790	0
272	20231109	160200	422131450	16790	16790	16790	16790	2772
273	20231109	160100	422131450	16790	16790	16790	16790	0
274	20231109	160000	422131450	16790	16790	16790	16790	0
275	20231109	155900	422131450	16790	16790	16790	16790	0
276	20231109	155800	422131450	16790	16790	16790	16790	0
277	20231109	155700	422131450	16790	16790	16790	16790	0
278	20231109	155600	422131450	16790	16790	16790	16790	0
279	20231109	155500	422131450	16790	16790	16790	16790	0
280	20231109	155400	422131450	16790	16790	16790	16790	0
281	20231109	155300	422131450	16790	16790	16790	16790	0
282	20231109	155200	422131450	16790	16790	16790	16790	0
283	20231109	155100	422131450	16790	16790	16790	16790	0
284	20231109	155000	422131450	16790	16790	16790	16790	0
285	20231109	154900	422131450	16790	16790	16790	16790	0
286	20231109	154800	422131450	16790	16790	16790	16790	0
287	20231109	154700	422131450	16790	16790	16790	16790	0
288	20231109	154600	422131450	16790	16790	16790	16790	0
289	20231109	154500	422131450	16790	16790	16790	16790	0
290	20231109	154400	422131450	16790	16790	16790	16790	0
291	20231109	154300	422131450	16790	16790	16790	16790	0
292	20231109	154200	422131450	16790	16790	16790	16790	0
293	20231109	154100	422131450	16790	16790	16790	16790	0
294	20231109	154000	422131450	16790	16790	16790	16790	0
295	20231109	153900	422131450	16790	16790	16790	16790	0
296	20231109	153800	422131450	16790	16790	16790	16790	0
297	20231109	153700	422131450	16790	16790	16790	16790	0
298	20231109	153600	422131450	16790	16790	16790	16790	0
299	20231109	153500	422131450	16790	16790	16790	16790	0
300	20231109	153400	422131450	16790	16790	16790	16790	0
301	20231109	153300	422131450	16790	16790	16790	16790	0
302	20231109	153200	422131450	16790	16790	16790	16790	2772
303	20231109	153100	422131450	16790	16790	16790	16790	0
304	20231109	153000	422131450	16790	16790	16790	16790	2772
305	20231109	152900	375589570	16910	16910	16910	16910	0
306	20231109	152800	375589570	16910	16910	16910	16910	0
307	20231109	152700	375589570	16910	16910	16910	16910	0
308	20231109	152600	375589570	16910	16910	16910	16910	0
309	20231109	152500	375589570	16910	16910	16910	16910	0
310	20231109	152400	375589570	16910	16910	16910	16910	0
311	20231109	152300	375589570	16910	16910	16910	16910	0
312	20231109	152200	375589570	16910	16910	16910	16910	0
313	20231109	152100	375589570	16910	16910	16910	16910	0
314	20231109	152000	375589570	16910	16910	16910	16910	0
315	20231109	151900	375589570	16910	16860	16910	16810	110
316	20231109	151800	373737740	16860	16850	16860	16840	15
317	20231109	151700	373485010	16860	16870	16870	16860	21
318	20231109	151600	373130770	16870	16870	16870	16870	15
319	20231109	151500	372877720	16870	16930	16930	16870	85
320	20231109	151400	371439390	16940	16940	16940	16940	87
321	20231109	151300	369965610	16940	16900	16940	16900	247
322	20231109	151200	365790480	16900	16900	16900	16900	146
323	20231109	151100	363323080	16880	16880	16880	16880	0
324	20231109	151000	363323080	16880	16850	16880	16850	601
325	20231109	150900	353185670	16850	16850	16850	16850	0
326	20231109	150800	353185670	16850	16850	16850	16850	0
327	20231109	150700	353185670	16850	16850	16850	16850	120
328	20231109	150600	351163670	16850	16850	16850	16850	6
329	20231109	150500	351062570	16850	16850	16850	16850	25
330	20231109	150400	350641320	16850	16820	16850	16820	151
331	20231109	150300	348097810	16810	16810	16810	16810	324
332	20231109	150200	342651370	16800	16800	16800	16800	0
333	20231109	150100	342651370	16800	16800	16800	16800	1
334	20231109	150000	342634570	16810	16810	16810	16810	6
335	20231109	145900	342533710	16800	16800	16800	16800	33
336	20231109	145800	341979310	16810	16810	16810	16810	11
337	20231109	145700	341794400	16800	16800	16800	16800	0
338	20231109	145600	341794400	16800	16800	16800	16800	0
339	20231109	145500	341794400	16800	16800	16800	16800	0
340	20231109	145400	341794400	16800	16800	16800	16800	0
341	20231109	145300	341794400	16800	16800	16800	16800	0
342	20231109	145200	341794400	16800	16800	16800	16800	0
343	20231109	145100	341794400	16800	16800	16800	16800	0
344	20231109	145000	341794400	16800	16820	16820	16800	144
345	20231109	144900	339372920	16820	16820	16820	16820	0
346	20231109	144800	339372920	16820	16820	16820	16820	0
347	20231109	144700	339372920	16820	16820	16820	16820	0
348	20231109	144600	339372920	16820	16820	16820	16820	0
349	20231109	144500	339372920	16820	16820	16820	16820	0
350	20231109	144400	339372920	16820	16820	16820	16820	0
351	20231109	144300	339372920	16820	16820	16820	16820	159
352	20231109	144200	336698540	16800	16800	16800	16800	32
353	20231109	144100	336160940	16810	16810	16810	16810	1
354	20231109	144000	336144130	16810	16820	16820	16810	294
355	20231109	143900	331200090	16830	16830	16830	16830	0
356	20231109	143800	331200090	16830	16830	16830	16830	0
357	20231109	143700	331200090	16830	16830	16830	16830	0
358	20231109	143600	331200090	16830	16830	16830	16830	0
359	20231109	143500	331200090	16830	16830	16830	16830	0
360	20231109	143400	331200090	16830	16840	16840	16830	5
361	20231109	143300	331115930	16850	16850	16850	16850	0
362	20231109	143200	331115930	16850	16850	16850	16850	0
363	20231109	143100	331115930	16850	16850	16850	16850	0
364	20231109	143000	331115930	16850	16850	16850	16850	0
365	20231109	142900	331115930	16850	16850	16850	16850	0
366	20231109	142800	331115930	16850	16850	16850	16850	0
367	20231109	142700	331115930	16850	16850	16850	16850	0
368	20231109	142600	331115930	16850	16850	16850	16850	58
369	20231109	142500	330138630	16900	16900	16900	16900	0
370	20231109	142400	330138630	16900	16900	16900	16900	0
371	20231109	142300	330138630	16900	16900	16900	16900	0
372	20231109	142200	330138630	16900	16900	16900	16900	0
373	20231109	142100	330138630	16900	16900	16900	16900	0
374	20231109	142000	330138630	16900	16900	16900	16900	0
375	20231109	141900	330138630	16900	16900	16900	16900	1
376	20231109	141800	330121730	16890	16890	16890	16890	18
377	20231109	141700	329817710	16910	16910	16910	16910	0
378	20231109	141600	329817710	16910	16910	16910	16910	0
379	20231109	141500	329817710	16910	16910	16910	16910	0
380	20231109	141400	329817710	16910	16910	16910	16910	0
381	20231109	141300	329817710	16910	16910	16910	16910	1
382	20231109	141200	329800800	16910	16890	16910	16890	170
383	20231109	141100	326928940	16890	16900	16900	16890	104
384	20231109	141000	325171940	16890	16840	16890	16840	64
385	20231109	140900	324091180	16890	16850	16890	16850	474
386	20231109	140800	316097130	16830	16830	16830	16830	0
387	20231109	140700	316097130	16830	16820	16830	16820	348
388	20231109	140600	310241020	16820	16820	16820	16820	0
389	20231109	140500	310241020	16820	16820	16820	16820	0
390	20231109	140400	310241020	16820	16820	16820	16820	20
391	20231109	140300	309904620	16820	16820	16820	16820	0
392	20231109	140200	309904620	16820	16820	16820	16820	29
393	20231109	140100	309416840	16830	16830	16830	16830	20
394	20231109	140000	309080240	16820	16820	16820	16820	0
395	20231109	135900	309080240	16820	16820	16820	16820	100
396	20231109	135800	307398240	16820	16820	16820	16820	0
397	20231109	135700	307398240	16820	16810	16820	16810	21
398	20231109	135600	307045040	16810	16800	16810	16800	100
399	20231109	135500	305364990	16800	16790	16800	16790	33
400	20231109	135400	304810780	16800	16800	16800	16800	3
401	20231109	135300	304760380	16800	16800	16800	16800	190
402	20231109	135200	301568380	16800	16810	16810	16790	627
403	20231109	135100	291035140	16830	16830	16830	16830	0
404	20231109	135000	291035140	16830	16830	16830	16830	13
405	20231109	134900	290816350	16820	16830	16830	16820	52
406	20231109	134800	289941200	16830	16830	16830	16830	3
407	20231109	134700	289890710	16830	16840	16840	16830	32
408	20231109	134600	289352130	16850	16850	16850	16850	0
409	20231109	134500	289352130	16850	16850	16850	16850	0
410	20231109	134400	289352130	16850	16850	16850	16850	0
411	20231109	134300	289352130	16850	16850	16850	16850	0
412	20231109	134200	289352130	16850	16850	16850	16850	0
413	20231109	134100	289352130	16850	16850	16850	16850	0
414	20231109	134000	289352130	16850	16850	16850	16850	1
415	20231109	133900	289335280	16850	16850	16850	16850	0
416	20231109	133800	289335280	16850	16850	16850	16850	0
417	20231109	133700	289335280	16850	16850	16850	16850	0
418	20231109	133600	289335280	16850	16850	16850	16850	0
419	20231109	133500	289335280	16850	16850	16850	16850	0
420	20231109	133400	289335280	16850	16850	16850	16850	0
421	20231109	133300	289335280	16850	16850	16850	16850	0
422	20231109	133200	289335280	16850	16850	16850	16850	0
423	20231109	133100	289335280	16850	16850	16850	16850	0
424	20231109	133000	289335280	16850	16850	16850	16820	63
425	20231109	132900	288274720	16860	16860	16860	16860	0
426	20231109	132800	288274720	16860	16860	16860	16860	0
427	20231109	132700	288274720	16860	16860	16860	16860	138
428	20231109	132600	285948040	16890	16890	16890	16890	0
429	20231109	132500	285948040	16890	16890	16890	16890	0
430	20231109	132400	285948040	16890	16890	16890	16890	0
431	20231109	132300	285948040	16890	16890	16890	16890	0
432	20231109	132200	285948040	16890	16890	16890	16890	38
433	20231109	132100	285306220	16890	16850	16900	16850	419
434	20231109	132000	278242050	16820	16820	16820	16820	5
435	20231109	131900	278157950	16820	16820	16820	16820	0
436	20231109	131800	278157950	16820	16830	16830	16820	40
437	20231109	131700	277485140	16820	16820	16820	16820	100
438	20231109	131600	275803140	16850	16850	16850	16850	1
439	20231109	131500	275786290	16840	16840	16840	16840	0
440	20231109	131400	275786290	16840	16840	16840	16840	0
441	20231109	131300	275786290	16840	16840	16840	16840	60
442	20231109	131200	274775890	16850	16850	16850	16850	0
443	20231109	131100	274775890	16850	16850	16850	16850	0
444	20231109	131000	274775890	16850	16850	16850	16850	0
445	20231109	130900	274775890	16850	16850	16850	16850	0
446	20231109	130800	274775890	16850	16850	16850	16850	0
447	20231109	130700	274775890	16850	16850	16850	16850	0
448	20231109	130600	274775890	16850	16850	16850	16850	0
449	20231109	130500	274775890	16850	16850	16850	16850	0
450	20231109	130400	274775890	16850	16850	16850	16850	0
451	20231109	130300	274775890	16850	16850	16850	16850	0
452	20231109	130200	274775890	16850	16850	16850	16850	0
453	20231109	130100	274775890	16850	16850	16850	16850	10
454	20231109	130000	274607390	16850	16850	16850	16850	6
455	20231109	125900	274506290	16830	16830	16830	16830	46
456	20231109	125800	273732110	16810	16810	16810	16810	0
457	20231109	125700	273732110	16810	16810	16810	16810	7
458	20231109	125600	273614440	16810	16810	16810	16810	41
459	20231109	125500	272925230	16810	16810	16810	16810	0
460	20231109	125400	272925230	16810	16810	16810	16810	0
461	20231109	125300	272925230	16810	16810	16810	16810	100
462	20231109	125200	271244230	16810	16810	16810	16810	5
463	20231109	125100	271160180	16810	16810	16810	16810	0
464	20231109	125000	271160180	16810	16810	16810	16810	0
465	20231109	124900	271160180	16810	16810	16810	16810	0
466	20231109	124800	271160180	16810	16810	16810	16810	0
467	20231109	124700	271160180	16810	16810	16810	16810	0
468	20231109	124600	271160180	16810	16810	16810	16810	3
469	20231109	124500	271109750	16810	16810	16810	16810	2
470	20231109	124400	271076130	16810	16810	16810	16810	50
471	20231109	124300	270235630	16800	16800	16800	16800	229
472	20231109	124200	266388430	16810	16810	16810	16810	264
473	20231109	124100	261950590	16810	16810	16810	16810	0
474	20231109	124000	261950590	16810	16810	16810	16810	8
475	20231109	123900	261816110	16810	16810	16810	16810	38
476	20231109	123800	261177330	16810	16810	16810	16810	0
477	20231109	123700	261177330	16810	16810	16810	16810	0
478	20231109	123600	261177330	16810	16810	16810	16810	4
479	20231109	123500	261110090	16810	16810	16810	16810	0
480	20231109	123400	261110090	16810	16810	16810	16810	30
481	20231109	123300	260605790	16810	16810	16810	16810	10
482	20231109	123200	260437690	16810	16810	16810	16810	10
483	20231109	123100	260269590	16810	16820	16820	16810	81
484	20231109	123000	258907920	16820	16820	16820	16810	435
485	20231109	122900	251593660	16820	16830	16830	16820	114
486	20231109	122800	249676160	16830	16830	16830	16830	1
487	20231109	122700	249659330	16830	16830	16830	16830	111
488	20231109	122600	247791200	16830	16880	16880	16830	343
489	20231109	122500	242016680	16880	16880	16880	16880	0
490	20231109	122400	242016680	16880	16880	16880	16880	6
491	20231109	122300	241915400	16890	16890	16890	16890	0
492	20231109	122200	241915400	16890	16890	16890	16890	0
493	20231109	122100	241915400	16890	16890	16890	16890	5
494	20231109	122000	241830950	16870	16860	16870	16860	192
495	20231109	121900	238592520	16870	16870	16870	16870	0
496	20231109	121800	238592520	16870	16870	16870	16870	0
497	20231109	121700	238592520	16870	16870	16870	16870	0
498	20231109	121600	238592520	16870	16870	16870	16870	0
499	20231109	121500	238592520	16870	16870	16870	16870	0
500	20231109	121400	238592520	16870	16870	16870	16870	1
501	20231109	121300	238575650	16830	16840	16840	16830	167
502	20231109	121200	235763400	16840	16840	16840	16840	5
503	20231109	121100	235679200	16840	16850	16850	16840	98
504	20231109	121000	234028770	16840	16840	16840	16840	0
505	20231109	120900	234028770	16840	16840	16840	16840	0
506	20231109	120800	234028770	16840	16840	16840	16840	0
507	20231109	120700	234028770	16840	16840	16840	16840	100
508	20231109	120600	232344770	16850	16850	16850	16850	312
509	20231109	120500	227087570	16860	16860	16860	16860	10
510	20231109	120400	226918970	16860	16860	16860	16860	0
511	20231109	120300	226918970	16860	16860	16860	16860	20
512	20231109	120200	226581770	16860	16860	16860	16860	31
513	20231109	120100	226059110	16860	16860	16860	16860	0
514	20231109	120000	226059110	16860	16870	16870	16860	212
515	20231109	115900	222484570	16890	16890	16890	16890	0
516	20231109	115800	222484570	16890	16890	16890	16890	0
517	20231109	115700	222484570	16890	16890	16890	16890	0
518	20231109	115600	222484570	16890	16890	16890	16890	0
519	20231109	115500	222484570	16890	16890	16890	16890	5
520	20231109	115400	222400120	16890	16890	16890	16890	7
521	20231109	115300	222281890	16890	16890	16890	16890	0
522	20231109	115200	222281890	16890	16890	16890	16890	0
523	20231109	115100	222281890	16890	16890	16890	16890	60
524	20231109	115000	221268490	16870	16870	16870	16870	3
525	20231109	114900	221217880	16870	16870	16870	16870	1
526	20231109	114800	221201010	16870	16870	16870	16870	0
527	20231109	114700	221201010	16870	16890	16890	16870	4
528	20231109	114600	221133510	16880	16880	16880	16880	0
529	20231109	114500	221133510	16880	16880	16880	16880	0
530	20231109	114400	221133510	16880	16880	16880	16880	26
531	20231109	114300	220694630	16890	16890	16890	16890	1
532	20231109	114200	220677740	16900	16900	16900	16900	0
533	20231109	114100	220677740	16900	16900	16900	16900	0
534	20231109	114000	220677740	16900	16900	16900	16900	0
535	20231109	113900	220677740	16900	16900	16900	16900	0
536	20231109	113800	220677740	16900	16900	16900	16900	0
537	20231109	113700	220677740	16900	16900	16900	16900	10
538	20231109	113600	220508740	16900	16900	16900	16900	0
539	20231109	113500	220508740	16900	16900	16900	16900	3
540	20231109	113400	220458040	16900	16900	16900	16900	44
541	20231109	113300	219714440	16900	16900	16900	16900	44
542	20231109	113200	218970840	16870	16870	16870	16870	0
543	20231109	113100	218970840	16870	16870	16870	16870	139
544	20231109	113000	216625910	16870	16870	16870	16870	0
545	20231109	112900	216625910	16870	16870	16870	16870	0
546	20231109	112800	216625910	16870	16870	16870	16870	0
547	20231109	112700	216625910	16870	16870	16870	16870	0
548	20231109	112600	216625910	16870	16870	16870	16870	0
549	20231109	112500	216625910	16870	16860	16870	16860	14
550	20231109	112400	216389770	16860	16860	16860	16860	29
551	20231109	112300	215900830	16860	16850	16860	16850	34
552	20231109	112200	215327630	16860	16860	16860	16860	10
553	20231109	112100	215159030	16860	16860	16860	16860	0
554	20231109	112000	215159030	16860	16860	16860	16860	0
555	20231109	111900	215159030	16860	16860	16860	16860	10
556	20231109	111800	214990430	16860	16860	16860	16860	1
557	20231109	111700	214973570	16850	16850	16850	16850	146
558	20231109	111600	212513470	16860	16860	16860	16860	54
559	20231109	111500	211603030	16860	16860	16860	16860	0
560	20231109	111400	211603030	16860	16860	16860	16860	89
561	20231109	111300	210102490	16860	16860	16860	16860	0
562	20231109	111200	210102490	16860	16860	16860	16860	0
563	20231109	111100	210102490	16860	16860	16860	16860	22
564	20231109	111000	209731570	16860	16860	16860	16860	0
565	20231109	110900	209731570	16860	16860	16860	16860	0
566	20231109	110800	209731570	16860	16860	16860	16860	0
567	20231109	110700	209731570	16860	16860	16860	16860	42
568	20231109	110600	209023450	16850	16850	16850	16850	0
569	20231109	110500	209023450	16850	16850	16860	16850	98
570	20231109	110400	207372050	16860	16860	16860	16860	520
571	20231109	110300	198604850	16870	16870	16870	16870	104
572	20231109	110200	196850370	16860	16860	16860	16860	0
573	20231109	110100	196850370	16860	16860	16860	16860	0
574	20231109	110000	196850370	16860	16860	16860	16860	0
575	20231109	105900	196850370	16860	16860	16860	16860	0
576	20231109	105800	196850370	16860	16860	16860	16860	44
577	20231109	105700	196108530	16870	16870	16870	16870	0
578	20231109	105600	196108530	16870	16870	16870	16870	12
579	20231109	105500	195906090	16870	16870	16870	16870	28
580	20231109	105400	195433730	16870	16890	16890	16870	119
581	20231109	105300	193425180	16900	16900	16900	16900	0
582	20231109	105200	193425180	16900	16900	16900	16900	49
583	20231109	105100	192597080	16900	16900	16900	16900	0
584	20231109	105000	192597080	16900	16900	16900	16900	0
585	20231109	104900	192597080	16900	16900	16900	16900	0
586	20231109	104800	192597080	16900	16900	16900	16900	35
587	20231109	104700	192005580	16900	16900	16900	16900	0
588	20231109	104600	192005580	16900	16900	16900	16900	1
589	20231109	104500	191988680	16890	16890	16890	16890	0
590	20231109	104400	191988680	16890	16890	16890	16890	0
591	20231109	104300	191988680	16890	16890	16890	16890	0
592	20231109	104200	191988680	16890	16890	16890	16890	0
593	20231109	104100	191988680	16890	16890	16890	16890	6
594	20231109	104000	191887340	16920	16920	16920	16920	0
595	20231109	103900	191887340	16920	16920	16920	16920	0
596	20231109	103800	191887340	16920	16920	16920	16920	0
597	20231109	103700	191887340	16920	16920	16920	16920	0
598	20231109	103600	191887340	16920	16910	16920	16900	140
599	20231109	103500	189519620	16940	16940	16940	16940	0
600	20231109	103400	189519620	16940	16940	16970	16940	310
601	20231109	103300	184266390	16940	16890	16940	16890	103
602	20231109	103200	182524130	16890	16890	16890	16890	32
603	20231109	103100	181983650	16890	16900	16900	16890	25
604	20231109	103000	181561350	16910	16930	16930	16910	106
605	20231109	102900	179766810	16900	16900	16900	16900	0
606	20231109	102800	179766810	16900	16900	16900	16900	0
607	20231109	102700	179766810	16900	16900	16900	16900	60
608	20231109	102600	178752810	16860	16860	16860	16860	82
609	20231109	102500	177370290	16860	16860	16860	16860	31
610	20231109	102400	176847630	16860	16860	16860	16850	10
611	20231109	102300	176679060	16860	16860	16860	16860	2
612	20231109	102200	176645340	16860	16860	16860	16860	5
613	20231109	102100	176561040	16860	16860	16860	16860	31
614	20231109	102000	176038380	16860	16860	16860	16860	0
615	20231109	101900	176038380	16860	16890	16890	16860	57
616	20231109	101800	175076060	16950	16920	16950	16920	27
617	20231109	101700	174619010	16920	16870	16950	16870	677
618	20231109	101600	163174340	16870	16870	16870	16870	0
619	20231109	101500	163174340	16870	16870	16870	16870	0
620	20231109	101400	163174340	16870	16870	16870	16870	29
621	20231109	101300	162685110	16880	16880	16880	16880	41
622	20231109	101200	161993030	16880	16880	16880	16880	29
623	20231109	101100	161503510	16870	16870	16870	16870	0
624	20231109	101000	161503510	16870	16860	16870	16860	237
625	20231109	100900	157505380	16860	16870	16870	16860	76
626	20231109	100800	156223920	16870	16890	16890	16870	1093
627	20231109	100700	137775400	16890	16890	16890	16890	49
628	20231109	100600	136947790	16890	16890	16890	16890	0
629	20231109	100500	136947790	16890	16880	16890	16870	402
630	20231109	100400	130165300	16880	16880	16880	16880	0
631	20231109	100300	130165300	16880	16880	16880	16880	99
632	20231109	100200	128494180	16880	16880	16880	16880	0
633	20231109	100100	128494180	16880	16890	16890	16880	44
634	20231109	100000	127751100	16870	16860	16870	16860	283
635	20231109	095900	122978000	16860	16860	16860	16860	0
636	20231109	095800	122978000	16860	16860	16860	16860	28
637	20231109	095700	122505920	16850	16850	16850	16850	0
638	20231109	095600	122505920	16850	16850	16850	16850	0
639	20231109	095500	122505920	16850	16860	16860	16850	261
640	20231109	095400	118107960	16860	16860	16870	16860	165
641	20231109	095300	115325550	16860	16890	16890	16860	306
642	20231109	095200	110162320	16890	16930	16930	16890	362
643	20231109	095100	104041810	16940	16940	16940	16940	43
644	20231109	095000	103313390	16940	16940	16940	16940	0
645	20231109	094900	103313390	16940	16940	16940	16940	0
646	20231109	094800	103313390	16940	16940	16940	16940	92
647	20231109	094700	101754910	16920	16920	16920	16920	151
648	20231109	094600	99199990	16930	16940	16940	16910	213
649	20231109	094500	95595040	16930	16930	16930	16930	0
650	20231109	094400	95595040	16930	16930	16930	16930	0
651	20231109	094300	95595040	16930	16950	16950	16930	178
652	20231109	094200	92579800	16960	16950	16980	16950	76
653	20231109	094100	91290950	16950	16930	16950	16930	116
654	20231109	094000	89326200	16930	16930	16930	16930	49
655	20231109	093900	88496630	16930	16930	16930	16920	61
656	20231109	093800	87464200	16930	16960	16960	16920	706
657	20231109	093700	75510880	16960	16960	16960	16960	0
658	20231109	093600	75510880	16960	16960	16960	16960	0
659	20231109	093500	75510880	16960	16960	16960	16950	97
660	20231109	093400	73866160	16950	16950	16950	16950	80
661	20231109	093300	72510160	16960	16960	16960	16960	1
662	20231109	093200	72493200	16960	16960	16960	16960	0
663	20231109	093100	72493200	16960	16960	16960	16960	0
664	20231109	093000	72493200	16960	16950	16960	16930	157
665	20231109	092900	69834030	16950	16970	16970	16950	154
666	20231109	092800	67223610	16960	16980	16980	16960	425
667	20231109	092700	60011360	16990	16990	16990	16990	53
668	20231109	092600	59110890	17000	17000	17000	17000	0
669	20231109	092500	59110890	17000	17000	17000	17000	30
670	20231109	092400	58600890	17000	16980	17000	16980	21
671	20231109	092300	58244050	16980	16980	16980	16980	0
672	20231109	092200	58244050	16980	16970	16980	16970	69
673	20231109	092100	57073110	16970	16980	16980	16970	35
674	20231109	092000	56478870	16990	17010	17010	16990	460
675	20231109	091900	48655050	17010	17010	17010	17000	28
676	20231109	091800	48178930	17000	16980	17000	16970	80
677	20231109	091700	46819790	17000	17000	17000	17000	36
678	20231109	091600	46207790	16900	16940	16940	16900	210
679	20231109	091500	42656490	16940	16960	16960	16940	44
680	20231109	091400	41911110	16960	16960	16960	16960	10
681	20231109	091300	41741510	16960	16980	17010	16960	592
682	20231109	091200	31692940	16980	17020	17020	16980	21
683	20231109	091100	31336200	17020	17020	17020	17020	52
684	20231109	091000	30451160	17020	17020	17020	16970	122
685	20231109	090900	28374770	16970	16960	16980	16960	433
686	20231109	090800	21026650	16960	16960	16960	16960	80
687	20231109	090700	19669850	16950	16950	16950	16950	37
688	20231109	090600	19042700	16950	16950	16950	16950	8
689	20231109	090500	18907100	16950	16900	16950	16900	17
690	20231109	090400	18619500	16910	17010	17060	16910	227
691	20231109	090300	14759870	17130	17130	17130	17130	1
692	20231109	090200	14742740	17040	17150	17150	17040	233
693	20231109	090100	10768910	17160	17170	17170	17160	146
694	20231109	090000	8262820	17170	17170	17170	17010	482