KissMeData/241840/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204600	374639810	13600	13600	13600	13600	411
3	20231109	204500	374639810	13600	13600	13600	13600	0
4	20231109	204400	374639810	13600	13600	13600	13600	0
5	20231109	204300	374639810	13600	13600	13600	13600	0
6	20231109	204200	374639810	13600	13600	13600	13600	0
7	20231109	204100	374639810	13600	13600	13600	13600	0
8	20231109	204000	374639810	13600	13600	13600	13600	0
9	20231109	203900	374639810	13600	13600	13600	13600	0
10	20231109	203800	374639810	13600	13600	13600	13600	0
11	20231109	203700	374639810	13600	13600	13600	13600	0
12	20231109	203600	374639810	13600	13600	13600	13600	0
13	20231109	203500	374639810	13600	13600	13600	13600	0
14	20231109	203400	374639810	13600	13600	13600	13600	0
15	20231109	203300	374639810	13600	13600	13600	13600	0
16	20231109	203200	374639810	13600	13600	13600	13600	0
17	20231109	203100	374639810	13600	13600	13600	13600	0
18	20231109	203000	374639810	13600	13600	13600	13600	0
19	20231109	202900	374639810	13600	13600	13600	13600	0
20	20231109	202800	374639810	13600	13600	13600	13600	0
21	20231109	202700	374639810	13600	13600	13600	13600	0
22	20231109	202600	374639810	13600	13600	13600	13600	0
23	20231109	202500	374639810	13600	13600	13600	13600	0
24	20231109	202400	374639810	13600	13600	13600	13600	0
25	20231109	202300	374639810	13600	13600	13600	13600	0
26	20231109	202200	374639810	13600	13600	13600	13600	0
27	20231109	202100	374639810	13600	13600	13600	13600	0
28	20231109	202000	374639810	13600	13600	13600	13600	0
29	20231109	201900	374639810	13600	13600	13600	13600	0
30	20231109	201800	374639810	13600	13600	13600	13600	0
31	20231109	201700	374639810	13600	13600	13600	13600	0
32	20231109	201600	374639810	13600	13600	13600	13600	411
33	20231109	201500	374639810	13600	13600	13600	13600	0
34	20231109	201400	374639810	13600	13600	13600	13600	0
35	20231109	201300	374639810	13600	13600	13600	13600	0
36	20231109	201200	374639810	13600	13600	13600	13600	0
37	20231109	201100	374639810	13600	13600	13600	13600	0
38	20231109	201000	374639810	13600	13600	13600	13600	0
39	20231109	200900	374639810	13600	13600	13600	13600	0
40	20231109	200800	374639810	13600	13600	13600	13600	0
41	20231109	200700	374639810	13600	13600	13600	13600	0
42	20231109	200600	374639810	13600	13600	13600	13600	0
43	20231109	200500	374639810	13600	13600	13600	13600	0
44	20231109	200400	374639810	13600	13600	13600	13600	0
45	20231109	200300	374639810	13600	13600	13600	13600	0
46	20231109	200200	374639810	13600	13600	13600	13600	0
47	20231109	200100	374639810	13600	13600	13600	13600	0
48	20231109	200000	374639810	13600	13600	13600	13600	0
49	20231109	195900	374639810	13600	13600	13600	13600	0
50	20231109	195800	374639810	13600	13600	13600	13600	0
51	20231109	195700	374639810	13600	13600	13600	13600	0
52	20231109	195600	374639810	13600	13600	13600	13600	0
53	20231109	195500	374639810	13600	13600	13600	13600	0
54	20231109	195400	374639810	13600	13600	13600	13600	0
55	20231109	195300	374639810	13600	13600	13600	13600	0
56	20231109	195200	374639810	13600	13600	13600	13600	0
57	20231109	195100	374639810	13600	13600	13600	13600	0
58	20231109	195000	374639810	13600	13600	13600	13600	0
59	20231109	194900	374639810	13600	13600	13600	13600	0
60	20231109	194800	374639810	13600	13600	13600	13600	0
61	20231109	194700	374639810	13600	13600	13600	13600	0
62	20231109	194600	374639810	13600	13600	13600	13600	411
63	20231109	194500	374639810	13600	13600	13600	13600	0
64	20231109	194400	374639810	13600	13600	13600	13600	0
65	20231109	194300	374639810	13600	13600	13600	13600	0
66	20231109	194200	374639810	13600	13600	13600	13600	0
67	20231109	194100	374639810	13600	13600	13600	13600	0
68	20231109	194000	374639810	13600	13600	13600	13600	0
69	20231109	193900	374639810	13600	13600	13600	13600	0
70	20231109	193800	374639810	13600	13600	13600	13600	0
71	20231109	193700	374639810	13600	13600	13600	13600	0
72	20231109	193600	374639810	13600	13600	13600	13600	0
73	20231109	193500	374639810	13600	13600	13600	13600	0
74	20231109	193400	374639810	13600	13600	13600	13600	0
75	20231109	193300	374639810	13600	13600	13600	13600	0
76	20231109	193200	374639810	13600	13600	13600	13600	0
77	20231109	193100	374639810	13600	13600	13600	13600	0
78	20231109	193000	374639810	13600	13600	13600	13600	0
79	20231109	192900	374639810	13600	13600	13600	13600	0
80	20231109	192800	374639810	13600	13600	13600	13600	0
81	20231109	192700	374639810	13600	13600	13600	13600	0
82	20231109	192600	374639810	13600	13600	13600	13600	0
83	20231109	192500	374639810	13600	13600	13600	13600	0
84	20231109	192400	374639810	13600	13600	13600	13600	0
85	20231109	192300	374639810	13600	13600	13600	13600	0
86	20231109	192200	374639810	13600	13600	13600	13600	0
87	20231109	192100	374639810	13600	13600	13600	13600	0
88	20231109	192000	374639810	13600	13600	13600	13600	0
89	20231109	191900	374639810	13600	13600	13600	13600	0
90	20231109	191800	374639810	13600	13600	13600	13600	0
91	20231109	191700	374639810	13600	13600	13600	13600	0
92	20231109	191600	374639810	13600	13600	13600	13600	411
93	20231109	191500	374639810	13600	13600	13600	13600	0
94	20231109	191400	374639810	13600	13600	13600	13600	0
95	20231109	191300	374639810	13600	13600	13600	13600	0
96	20231109	191200	374639810	13600	13600	13600	13600	0
97	20231109	191100	374639810	13600	13600	13600	13600	0
98	20231109	191000	374639810	13600	13600	13600	13600	0
99	20231109	190900	374639810	13600	13600	13600	13600	0
100	20231109	190800	374639810	13600	13600	13600	13600	0
101	20231109	190700	374639810	13600	13600	13600	13600	0
102	20231109	190600	374639810	13600	13600	13600	13600	0
103	20231109	190500	374639810	13600	13600	13600	13600	0
104	20231109	190400	374639810	13600	13600	13600	13600	0
105	20231109	190300	374639810	13600	13600	13600	13600	0
106	20231109	190200	374639810	13600	13600	13600	13600	0
107	20231109	190100	374639810	13600	13600	13600	13600	0
108	20231109	190000	374639810	13600	13600	13600	13600	0
109	20231109	185900	374639810	13600	13600	13600	13600	0
110	20231109	185800	374639810	13600	13600	13600	13600	0
111	20231109	185700	374639810	13600	13600	13600	13600	0
112	20231109	185600	374639810	13600	13600	13600	13600	0
113	20231109	185500	374639810	13600	13600	13600	13600	0
114	20231109	185400	374639810	13600	13600	13600	13600	0
115	20231109	185300	374639810	13600	13600	13600	13600	0
116	20231109	185200	374639810	13600	13600	13600	13600	0
117	20231109	185100	374639810	13600	13600	13600	13600	0
118	20231109	185000	374639810	13600	13600	13600	13600	0
119	20231109	184900	374639810	13600	13600	13600	13600	0
120	20231109	184800	374639810	13600	13600	13600	13600	0
121	20231109	184700	374639810	13600	13600	13600	13600	0
122	20231109	184600	374639810	13600	13600	13600	13600	411
123	20231109	184500	374639810	13600	13600	13600	13600	0
124	20231109	184400	374639810	13600	13600	13600	13600	0
125	20231109	184300	374639810	13600	13600	13600	13600	0
126	20231109	184200	374639810	13600	13600	13600	13600	0
127	20231109	184100	374639810	13600	13600	13600	13600	0
128	20231109	184000	374639810	13600	13600	13600	13600	0
129	20231109	183900	374639810	13600	13600	13600	13600	0
130	20231109	183800	374639810	13600	13600	13600	13600	0
131	20231109	183700	374639810	13600	13600	13600	13600	0
132	20231109	183600	374639810	13600	13600	13600	13600	0
133	20231109	183500	374639810	13600	13600	13600	13600	0
134	20231109	183400	374639810	13600	13600	13600	13600	0
135	20231109	183300	374639810	13600	13600	13600	13600	0
136	20231109	183200	374639810	13600	13600	13600	13600	0
137	20231109	183100	374639810	13600	13600	13600	13600	0
138	20231109	183000	374639810	13600	13600	13600	13600	0
139	20231109	182900	374639810	13600	13600	13600	13600	0
140	20231109	182800	374639810	13600	13600	13600	13600	0
141	20231109	182700	374639810	13600	13600	13600	13600	0
142	20231109	182600	374639810	13600	13600	13600	13600	0
143	20231109	182500	374639810	13600	13600	13600	13600	0
144	20231109	182400	374639810	13600	13600	13600	13600	0
145	20231109	182300	374639810	13600	13600	13600	13600	0
146	20231109	182200	374639810	13600	13600	13600	13600	0
147	20231109	182100	374639810	13600	13600	13600	13600	0
148	20231109	182000	374639810	13600	13600	13600	13600	0
149	20231109	181900	374639810	13600	13600	13600	13600	0
150	20231109	181800	374639810	13600	13600	13600	13600	0
151	20231109	181700	374639810	13600	13600	13600	13600	0
152	20231109	181600	374639810	13600	13600	13600	13600	411
153	20231109	181500	374639810	13600	13600	13600	13600	0
154	20231109	181400	374639810	13600	13600	13600	13600	0
155	20231109	181300	374639810	13600	13600	13600	13600	0
156	20231109	181200	374639810	13600	13600	13600	13600	0
157	20231109	181100	374639810	13600	13600	13600	13600	0
158	20231109	181000	374639810	13600	13600	13600	13600	0
159	20231109	180900	374639810	13600	13600	13600	13600	0
160	20231109	180800	374639810	13600	13600	13600	13600	0
161	20231109	180700	374639810	13600	13600	13600	13600	0
162	20231109	180600	374639810	13600	13600	13600	13600	0
163	20231109	180500	374639810	13600	13600	13600	13600	0
164	20231109	180400	374639810	13600	13600	13600	13600	0
165	20231109	180300	374639810	13600	13600	13600	13600	0
166	20231109	180200	374639810	13600	13600	13600	13600	0
167	20231109	180100	374639810	13600	13600	13600	13600	0
168	20231109	180000	374639810	13600	13600	13600	13600	0
169	20231109	175900	374639810	13600	13600	13600	13600	0
170	20231109	175800	374639810	13600	13600	13600	13600	0
171	20231109	175700	374639810	13600	13600	13600	13600	0
172	20231109	175600	374639810	13600	13600	13600	13600	0
173	20231109	175500	374639810	13600	13600	13600	13600	0
174	20231109	175400	374639810	13600	13600	13600	13600	0
175	20231109	175300	374639810	13600	13600	13600	13600	0
176	20231109	175200	374639810	13600	13600	13600	13600	0
177	20231109	175100	374639810	13600	13600	13600	13600	0
178	20231109	175000	374639810	13600	13600	13600	13600	0
179	20231109	174900	374639810	13600	13600	13600	13600	0
180	20231109	174800	374639810	13600	13600	13600	13600	0
181	20231109	174700	374639810	13600	13600	13600	13600	0
182	20231109	174600	374639810	13600	13600	13600	13600	411
183	20231109	174500	374639810	13600	13600	13600	13600	0
184	20231109	174400	374639810	13600	13600	13600	13600	0
185	20231109	174300	374639810	13600	13600	13600	13600	0
186	20231109	174200	374639810	13600	13600	13600	13600	0
187	20231109	174100	374639810	13600	13600	13600	13600	0
188	20231109	174000	374639810	13600	13600	13600	13600	0
189	20231109	173900	374639810	13600	13600	13600	13600	0
190	20231109	173800	374639810	13600	13600	13600	13600	0
191	20231109	173700	374639810	13600	13600	13600	13600	0
192	20231109	173600	374639810	13600	13600	13600	13600	0
193	20231109	173500	374639810	13600	13600	13600	13600	0
194	20231109	173400	374639810	13600	13600	13600	13600	0
195	20231109	173300	374639810	13600	13600	13600	13600	0
196	20231109	173200	374639810	13600	13600	13600	13600	0
197	20231109	173100	374639810	13600	13600	13600	13600	0
198	20231109	173000	374639810	13600	13600	13600	13600	0
199	20231109	172900	374639810	13600	13600	13600	13600	0
200	20231109	172800	374639810	13600	13600	13600	13600	0
201	20231109	172700	374639810	13600	13600	13600	13600	0
202	20231109	172600	374639810	13600	13600	13600	13600	0
203	20231109	172500	374639810	13600	13600	13600	13600	0
204	20231109	172400	374639810	13600	13600	13600	13600	0
205	20231109	172300	374639810	13600	13600	13600	13600	0
206	20231109	172200	374639810	13600	13600	13600	13600	0
207	20231109	172100	374639810	13600	13600	13600	13600	0
208	20231109	172000	374639810	13600	13600	13600	13600	0
209	20231109	171900	374639810	13600	13600	13600	13600	0
210	20231109	171800	374639810	13600	13600	13600	13600	0
211	20231109	171700	374639810	13600	13600	13600	13600	0
212	20231109	171600	374639810	13600	13600	13600	13600	411
213	20231109	171500	374639810	13600	13600	13600	13600	0
214	20231109	171400	374639810	13600	13600	13600	13600	0
215	20231109	171300	374639810	13600	13600	13600	13600	0
216	20231109	171200	374639810	13600	13600	13600	13600	0
217	20231109	171100	374639810	13600	13600	13600	13600	0
218	20231109	171000	374639810	13600	13600	13600	13600	0
219	20231109	170900	374639810	13600	13600	13600	13600	0
220	20231109	170800	374639810	13600	13600	13600	13600	0
221	20231109	170700	374639810	13600	13600	13600	13600	0
222	20231109	170600	374639810	13600	13600	13600	13600	0
223	20231109	170500	374639810	13600	13600	13600	13600	0
224	20231109	170400	374639810	13600	13600	13600	13600	0
225	20231109	170300	374639810	13600	13600	13600	13600	0
226	20231109	170200	374639810	13600	13600	13600	13600	0
227	20231109	170100	374639810	13600	13600	13600	13600	0
228	20231109	170000	374639810	13600	13600	13600	13600	0
229	20231109	165900	374639810	13600	13600	13600	13600	0
230	20231109	165800	374639810	13600	13600	13600	13600	0
231	20231109	165700	374639810	13600	13600	13600	13600	0
232	20231109	165600	374639810	13600	13600	13600	13600	0
233	20231109	165500	374639810	13600	13600	13600	13600	0
234	20231109	165400	374639810	13600	13600	13600	13600	0
235	20231109	165300	374639810	13600	13600	13600	13600	0
236	20231109	165200	374639810	13600	13600	13600	13600	0
237	20231109	165100	374639810	13600	13600	13600	13600	0
238	20231109	165000	374639810	13600	13600	13600	13600	0
239	20231109	164900	374639810	13600	13600	13600	13600	0
240	20231109	164800	374639810	13600	13600	13600	13600	0
241	20231109	164700	374639810	13600	13600	13600	13600	0
242	20231109	164600	374639810	13600	13600	13600	13600	411
243	20231109	164500	374639810	13600	13600	13600	13600	0
244	20231109	164400	374639810	13600	13600	13600	13600	0
245	20231109	164300	374639810	13600	13600	13600	13600	0
246	20231109	164200	374639810	13600	13600	13600	13600	0
247	20231109	164100	374639810	13600	13600	13600	13600	0
248	20231109	164000	374639810	13600	13600	13600	13600	0
249	20231109	163900	374639810	13600	13600	13600	13600	0
250	20231109	163800	374639810	13600	13600	13600	13600	0
251	20231109	163700	374639810	13600	13600	13600	13600	0
252	20231109	163600	374639810	13600	13600	13600	13600	0
253	20231109	163500	374639810	13600	13600	13600	13600	0
254	20231109	163400	374639810	13600	13600	13600	13600	0
255	20231109	163300	374639810	13600	13600	13600	13600	0
256	20231109	163200	374639810	13600	13600	13600	13600	0
257	20231109	163100	374639810	13600	13600	13600	13600	0
258	20231109	163000	374639810	13600	13600	13600	13600	0
259	20231109	162900	374639810	13600	13600	13600	13600	0
260	20231109	162800	374639810	13600	13600	13600	13600	0
261	20231109	162700	374639810	13600	13600	13600	13600	0
262	20231109	162600	374639810	13600	13600	13600	13600	0
263	20231109	162500	374639810	13600	13600	13600	13600	0
264	20231109	162400	374639810	13600	13600	13600	13600	0
265	20231109	162300	374639810	13600	13600	13600	13600	0
266	20231109	162200	374639810	13600	13600	13600	13600	0
267	20231109	162100	374639810	13600	13600	13600	13600	0
268	20231109	162000	374639810	13600	13600	13600	13600	0
269	20231109	161900	374639810	13600	13600	13600	13600	0
270	20231109	161800	374639810	13600	13600	13600	13600	0
271	20231109	161700	374639810	13600	13600	13600	13600	0
272	20231109	161600	374639810	13600	13600	13600	13600	411
273	20231109	161500	374639810	13600	13600	13600	13600	0
274	20231109	161400	374639810	13600	13600	13600	13600	0
275	20231109	161300	374639810	13600	13600	13600	13600	0
276	20231109	161200	374639810	13600	13600	13600	13600	0
277	20231109	161100	374639810	13600	13600	13600	13600	0
278	20231109	161000	374639810	13600	13600	13600	13600	0
279	20231109	160900	374639810	13600	13600	13600	13600	0
280	20231109	160800	374639810	13600	13600	13600	13600	0
281	20231109	160700	374639810	13600	13600	13600	13600	0
282	20231109	160600	374639810	13600	13600	13600	13600	0
283	20231109	160500	374639810	13600	13600	13600	13600	0
284	20231109	160400	374639810	13600	13600	13600	13600	0
285	20231109	160300	374639810	13600	13600	13600	13600	0
286	20231109	160200	374639810	13600	13600	13600	13600	0
287	20231109	160100	374639810	13600	13600	13600	13600	0
288	20231109	160000	374639810	13600	13600	13600	13600	0
289	20231109	155900	374639810	13600	13600	13600	13600	0
290	20231109	155800	374639810	13600	13600	13600	13600	0
291	20231109	155700	374639810	13600	13600	13600	13600	0
292	20231109	155600	374639810	13600	13600	13600	13600	0
293	20231109	155500	374639810	13600	13600	13600	13600	0
294	20231109	155400	374639810	13600	13600	13600	13600	0
295	20231109	155300	374639810	13600	13600	13600	13600	0
296	20231109	155200	374639810	13600	13600	13600	13600	0
297	20231109	155100	374639810	13600	13600	13600	13600	0
298	20231109	155000	374639810	13600	13600	13600	13600	0
299	20231109	154900	374639810	13600	13600	13600	13600	0
300	20231109	154800	374639810	13600	13600	13600	13600	0
301	20231109	154700	374639810	13600	13600	13600	13600	0
302	20231109	154600	374639810	13600	13600	13600	13600	411
303	20231109	154500	374639810	13600	13600	13600	13600	0
304	20231109	154400	374639810	13600	13600	13600	13600	0
305	20231109	154300	374639810	13600	13600	13600	13600	0
306	20231109	154200	374639810	13600	13600	13600	13600	0
307	20231109	154100	374639810	13600	13600	13600	13600	0
308	20231109	154000	374639810	13600	13600	13600	13600	0
309	20231109	153900	374639810	13600	13600	13600	13600	0
310	20231109	153800	374639810	13600	13600	13600	13600	0
311	20231109	153700	374639810	13600	13600	13600	13600	0
312	20231109	153600	374639810	13600	13600	13600	13600	0
313	20231109	153500	374639810	13600	13600	13600	13600	0
314	20231109	153400	374639810	13600	13600	13600	13600	0
315	20231109	153300	374639810	13600	13600	13600	13600	0
316	20231109	153200	374639810	13600	13600	13600	13600	0
317	20231109	153100	374639810	13600	13600	13600	13600	0
318	20231109	153000	374639810	13600	13600	13600	13600	411
319	20231109	152900	369050210	13600	13600	13600	13600	0
320	20231109	152800	369050210	13600	13600	13600	13600	0
321	20231109	152700	369050210	13600	13600	13600	13600	0
322	20231109	152600	369050210	13600	13600	13600	13600	0
323	20231109	152500	369050210	13600	13600	13600	13600	0
324	20231109	152400	369050210	13600	13600	13600	13600	0
325	20231109	152300	369050210	13600	13600	13600	13600	0
326	20231109	152200	369050210	13600	13600	13600	13600	0
327	20231109	152100	369050210	13600	13600	13600	13600	0
328	20231109	152000	369050210	13600	13600	13600	13600	0
329	20231109	151900	369050210	13600	13590	13600	13540	157
330	20231109	151800	366917340	13590	13580	13590	13580	6
331	20231109	151700	366835820	13580	13580	13580	13580	17
332	20231109	151600	366604960	13580	13580	13580	13580	7
333	20231109	151500	366509900	13580	13580	13580	13580	1
334	20231109	151400	366496320	13530	13540	13540	13530	52
335	20231109	151300	365792750	13530	13530	13530	13530	81
336	20231109	151200	364696820	13600	13600	13600	13530	3
337	20231109	151100	364656090	13530	13530	13530	13530	51
338	20231109	151000	363966060	13530	13530	13530	13530	15
339	20231109	150900	363763110	13530	13600	13600	13530	58
340	20231109	150800	362977950	13590	13530	13590	13530	17
341	20231109	150700	362747160	13530	13540	13570	13530	86
342	20231109	150600	361582370	13540	13530	13540	13530	67
343	20231109	150500	360675760	13530	13530	13530	13530	11
344	20231109	150400	360526930	13530	13530	13540	13530	114
345	20231109	150300	358984110	13530	13530	13530	13530	19
346	20231109	150200	358727040	13540	13540	13540	13540	19
347	20231109	150100	358469780	13530	13530	13530	13530	11
348	20231109	150000	358320950	13530	13530	13530	13530	56
349	20231109	145900	357563270	13530	13540	13540	13530	203
350	20231109	145800	354815980	13540	13540	13540	13540	63
351	20231109	145700	353962960	13540	13540	13590	13540	135
352	20231109	145600	352132610	13550	13550	13550	13540	42
353	20231109	145500	351563640	13550	13550	13600	13540	34
354	20231109	145400	351102270	13550	13600	13610	13540	45
355	20231109	145300	350490670	13540	13610	13610	13540	85
356	20231109	145200	349338280	13610	13540	13610	13540	47
357	20231109	145100	348700060	13540	13550	13610	13540	111
358	20231109	145000	347194380	13540	13550	13630	13540	69
359	20231109	144900	346258860	13550	13550	13650	13550	46
360	20231109	144800	345632450	13540	13540	13650	13540	84
361	20231109	144700	344492960	13640	13540	13650	13540	51
362	20231109	144600	343798810	13540	13620	13640	13540	100
363	20231109	144500	342441690	13540	13540	13630	13540	23
364	20231109	144400	342129530	13540	13540	13640	13540	95
365	20231109	144300	340840240	13540	13540	13640	13540	80
366	20231109	144200	339755380	13640	13540	13640	13540	51
367	20231109	144100	339061610	13540	13540	13640	13540	96
368	20231109	144000	337758690	13540	13540	13650	13540	30
369	20231109	143900	337350870	13540	13620	13640	13540	45
370	20231109	143800	336738830	13540	13540	13640	13540	33
371	20231109	143700	336290020	13540	13530	13640	13530	44
372	20231109	143600	335691570	13530	13630	13630	13530	42
373	20231109	143500	335120220	13520	13530	13620	13520	32
374	20231109	143400	334686330	13530	13540	13640	13530	925
375	20231109	143300	322160970	13540	13540	13630	13540	36
376	20231109	143200	321671370	13640	13630	13640	13540	38
377	20231109	143100	321154010	13540	13540	13640	13540	25
378	20231109	143000	320814450	13620	13530	13620	13530	52
379	20231109	142900	320108380	13530	13580	13600	13530	46
380	20231109	142800	319483940	13530	13520	13590	13520	38
381	20231109	142700	318968470	13590	13580	13590	13520	37
382	20231109	142600	318466380	13520	13520	13590	13520	26
383	20231109	142500	318113950	13590	13530	13590	13520	193
384	20231109	142400	315501530	13530	13590	13590	13530	56
385	20231109	142300	314741630	13590	13590	13590	13530	98
386	20231109	142200	313410640	13590	13580	13590	13530	39
387	20231109	142100	312881190	13530	13530	13590	13530	29
388	20231109	142000	312487940	13590	13530	13590	13530	44
389	20231109	141900	311890800	13530	13530	13590	13530	50
390	20231109	141800	311212400	13530	13530	13590	13530	30
391	20231109	141700	310805240	13530	13580	13590	13530	47
392	20231109	141600	310167360	13530	13530	13590	13530	21
393	20231109	141500	309882690	13590	13530	13590	13530	62
394	20231109	141400	309041990	13530	13530	13590	13530	54
395	20231109	141300	308309470	13530	13530	13590	13530	44
396	20231109	141200	307712920	13530	13530	13590	13530	54
397	20231109	141100	306980840	13530	13530	13590	13530	29
398	20231109	141000	306587540	13590	13530	13590	13530	45
399	20231109	140900	305976800	13530	13530	13590	13530	46
400	20231109	140800	305352490	13540	13540	13590	13540	40
401	20231109	140700	304810130	13540	13540	13580	13540	49
402	20231109	140600	304145260	13540	13580	13580	13540	25
403	20231109	140500	303806240	13580	13540	13580	13540	44
404	20231109	140400	303209560	13580	13560	13580	13540	42
405	20231109	140300	302640040	13540	13530	13570	13530	185
406	20231109	140200	300135220	13520	13520	13530	13520	31
407	20231109	140100	299715960	13520	13520	13520	13520	13
408	20231109	140000	299540200	13510	13510	13520	13510	28
409	20231109	135900	299161820	13520	13510	13520	13510	42
410	20231109	135800	298594350	13510	13510	13510	13510	51
411	20231109	135700	297905340	13510	13520	13520	13510	61
412	20231109	135600	297080630	13520	13530	13530	13520	458
413	20231109	135500	290885190	13530	13530	13530	13530	8
414	20231109	135400	290776950	13530	13570	13570	13530	2796
415	20231109	135300	252855990	13580	13590	13590	13580	1037
416	20231109	135200	238773480	13580	13580	13580	13580	15
417	20231109	135100	238569780	13580	13580	13580	13580	17
418	20231109	135000	238338920	13580	13590	13590	13580	9
419	20231109	134900	238216690	13580	13580	13580	13580	9
420	20231109	134800	238094470	13580	13580	13580	13580	10
421	20231109	134700	237958670	13590	13580	13590	13580	17
422	20231109	134600	237727720	13590	13590	13590	13580	605
423	20231109	134500	229506860	13590	13590	13590	13590	4
424	20231109	134400	229452500	13590	13590	13590	13590	0
425	20231109	134300	229452500	13590	13590	13590	13590	19
426	20231109	134200	229194290	13590	13590	13590	13590	0
427	20231109	134100	229194290	13590	13590	13590	13590	14
428	20231109	134000	229004030	13600	13600	13600	13600	27
429	20231109	133900	228636830	13600	13610	13610	13600	215
430	20231109	133800	225711680	13620	13620	13620	13620	0
431	20231109	133700	225711680	13620	13620	13620	13620	0
432	20231109	133600	225711680	13620	13620	13620	13620	0
433	20231109	133500	225711680	13620	13620	13620	13620	0
434	20231109	133400	225711680	13620	13620	13620	13620	5
435	20231109	133300	225643580	13630	13630	13630	13630	0
436	20231109	133200	225643580	13630	13630	13630	13630	3
437	20231109	133100	225602690	13640	13640	13640	13640	0
438	20231109	133000	225602690	13640	13640	13640	13640	5
439	20231109	132900	225534490	13630	13630	13630	13630	7
440	20231109	132800	225439080	13630	13630	13630	13630	1
441	20231109	132700	225425450	13630	13630	13630	13630	0
442	20231109	132600	225425450	13630	13630	13630	13630	8
443	20231109	132500	225316410	13630	13620	13630	13620	14
444	20231109	132400	225125640	13620	13620	13620	13620	20
445	20231109	132300	224853240	13620	13620	13620	13620	10
446	20231109	132200	224717040	13620	13620	13620	13620	0
447	20231109	132100	224717040	13620	13620	13620	13620	6
448	20231109	132000	224635320	13610	13610	13610	13610	10
449	20231109	131900	224499220	13620	13620	13620	13620	2
450	20231109	131800	224471980	13650	13650	13650	13650	0
451	20231109	131700	224471980	13650	13650	13650	13650	0
452	20231109	131600	224471980	13650	13610	13650	13610	14
453	20231109	131500	224281350	13610	13610	13610	13610	7
454	20231109	131400	224186080	13610	13600	13610	13600	130
455	20231109	131300	222417870	13590	13590	13590	13590	0
456	20231109	131200	222417870	13590	13590	13600	13590	57
457	20231109	131100	221642740	13590	13590	13590	13590	10
458	20231109	131000	221506840	13590	13590	13590	13590	8
459	20231109	130900	221398120	13590	13590	13590	13590	0
460	20231109	130800	221398120	13590	13590	13590	13590	13
461	20231109	130700	221221450	13590	13590	13590	13590	9
462	20231109	130600	221099140	13590	13600	13600	13590	7
463	20231109	130500	221004000	13590	13600	13600	13590	9
464	20231109	130400	220881680	13600	13600	13600	13600	5
465	20231109	130300	220813680	13600	13590	13600	13590	13
466	20231109	130200	220636960	13590	13590	13590	13590	10
467	20231109	130100	220501060	13590	13590	13590	13590	1
468	20231109	130000	220487470	13590	13590	13590	13590	0
469	20231109	125900	220487470	13590	13590	13590	13590	0
470	20231109	125800	220487470	13590	13590	13590	13590	0
471	20231109	125700	220487470	13590	13590	13590	13590	100
472	20231109	125600	219128470	13600	13600	13600	13600	0
473	20231109	125500	219128470	13600	13600	13600	13600	44
474	20231109	125400	218530070	13590	13590	13590	13590	0
475	20231109	125300	218530070	13590	13590	13590	13590	301
476	20231109	125200	214439480	13600	13600	13600	13600	1
477	20231109	125100	214425880	13600	13600	13600	13600	20
478	20231109	125000	214153880	13600	13590	13600	13590	108
479	20231109	124900	212685160	13590	13590	13590	13590	0
480	20231109	124800	212685160	13590	13590	13590	13590	8
481	20231109	124700	212576440	13600	13590	13600	13590	20
482	20231109	124600	212304630	13600	13600	13600	13600	1
483	20231109	124500	212291030	13590	13590	13590	13590	15
484	20231109	124400	212087180	13590	13590	13590	13590	0
485	20231109	124300	212087180	13590	13590	13590	13590	19
486	20231109	124200	211828970	13590	13590	13590	13590	9
487	20231109	124100	211706660	13590	13600	13600	13590	408
488	20231109	124000	206161920	13590	13600	13600	13590	306
489	20231109	123900	202001410	13600	13600	13600	13600	10
490	20231109	123800	201865410	13600	13600	13600	13600	0
491	20231109	123700	201865410	13600	13600	13600	13600	15
492	20231109	123600	201661410	13600	13600	13600	13600	0
493	20231109	123500	201661410	13600	13600	13600	13600	0
494	20231109	123400	201661410	13600	13600	13600	13600	0
495	20231109	123300	201661410	13600	13600	13600	13600	0
496	20231109	123200	201661410	13600	13600	13600	13600	10
497	20231109	123100	201525410	13600	13600	13600	13600	0
498	20231109	123000	201525410	13600	13600	13600	13600	0
499	20231109	122900	201525410	13600	13600	13600	13600	0
500	20231109	122800	201525410	13600	13600	13600	13600	0
501	20231109	122700	201525410	13600	13600	13600	13600	0
502	20231109	122600	201525410	13600	13600	13600	13600	0
503	20231109	122500	201525410	13600	13600	13600	13600	0
504	20231109	122400	201525410	13600	13600	13600	13600	0
505	20231109	122300	201525410	13600	13600	13600	13600	0
506	20231109	122200	201525410	13600	13590	13600	13590	127
507	20231109	122100	199798280	13590	13590	13590	13590	6
508	20231109	122000	199716740	13590	13590	13590	13590	12
509	20231109	121900	199553660	13590	13590	13590	13590	9
510	20231109	121800	199431350	13590	13590	13590	13590	0
511	20231109	121700	199431350	13590	13590	13590	13590	13
512	20231109	121600	199254680	13590	13590	13590	13590	74
513	20231109	121500	198249020	13590	13590	13590	13590	8
514	20231109	121400	198140300	13590	13590	13590	13590	7
515	20231109	121300	198045170	13590	13590	13590	13590	10
516	20231109	121200	197909270	13600	13600	13600	13600	0
517	20231109	121100	197909270	13600	13590	13600	13590	7
518	20231109	121000	197814080	13600	13600	13600	13600	0
519	20231109	120900	197814080	13600	13600	13600	13600	0
520	20231109	120800	197814080	13600	13600	13600	13600	169
521	20231109	120700	195515680	13610	13610	13610	13610	1
522	20231109	120600	195502070	13600	13600	13600	13600	130
523	20231109	120500	193734070	13600	13600	13600	13600	0
524	20231109	120400	193734070	13600	13600	13600	13600	23
525	20231109	120300	193421270	13610	13610	13610	13610	115
526	20231109	120200	191856120	13620	13620	13620	13620	0
527	20231109	120100	191856120	13620	13620	13620	13620	2
528	20231109	120000	191828880	13620	13620	13620	13620	3
529	20231109	115900	191788020	13620	13620	13620	13620	0
530	20231109	115800	191788020	13620	13620	13620	13620	75
531	20231109	115700	190766520	13620	13620	13620	13620	24
532	20231109	115600	190439640	13610	13600	13610	13600	107
533	20231109	115500	188983460	13600	13600	13600	13600	1
534	20231109	115400	188969860	13600	13600	13600	13600	10
535	20231109	115300	188833860	13600	13600	13600	13600	16
536	20231109	115200	188616260	13600	13600	13600	13600	0
537	20231109	115100	188616260	13600	13600	13600	13600	115
538	20231109	115000	187052260	13600	13610	13610	13600	9
539	20231109	114900	186929840	13610	13610	13610	13610	6
540	20231109	114800	186848180	13610	13610	13610	13610	109
541	20231109	114700	185364690	13620	13620	13620	13620	0
542	20231109	114600	185364690	13620	13620	13620	13620	0
543	20231109	114500	185364690	13620	13620	13620	13620	0
544	20231109	114400	185364690	13620	13610	13620	13610	304
545	20231109	114300	181227210	13620	13620	13620	13620	0
546	20231109	114200	181227210	13620	13620	13620	13620	6
547	20231109	114100	181145490	13620	13620	13620	13620	3
548	20231109	114000	181104630	13620	13620	13620	13620	0
549	20231109	113900	181104630	13620	13620	13620	13620	31
550	20231109	113800	180682410	13620	13620	13620	13620	3
551	20231109	113700	180641550	13610	13610	13610	13610	0
552	20231109	113600	180641550	13610	13610	13610	13610	0
553	20231109	113500	180641550	13610	13610	13610	13610	0
554	20231109	113400	180641550	13610	13610	13610	13610	10
555	20231109	113300	180505450	13610	13610	13610	13610	10
556	20231109	113200	180369350	13620	13620	13620	13620	338
557	20231109	113100	175765790	13620	13620	13620	13620	1
558	20231109	113000	175752170	13610	13610	13610	13610	10
559	20231109	112900	175616070	13620	13620	13620	13620	0
560	20231109	112800	175616070	13620	13610	13620	13610	13
561	20231109	112700	175439120	13620	13610	13620	13610	18
562	20231109	112600	175194040	13610	13610	13610	13610	8
563	20231109	112500	175085160	13610	13610	13610	13610	8
564	20231109	112400	174976280	13600	13600	13600	13600	1
565	20231109	112300	174962680	13600	13610	13610	13600	109
566	20231109	112200	173480190	13620	13610	13620	13610	30
567	20231109	112100	173071690	13610	13610	13610	13610	20
568	20231109	112000	172799490	13610	13610	13610	13610	10
569	20231109	111900	172663390	13610	13610	13610	13610	10
570	20231109	111800	172527290	13600	13610	13610	13600	14
571	20231109	111700	172336840	13610	13610	13610	13610	7
572	20231109	111600	172241570	13610	13610	13610	13610	8
573	20231109	111500	172132690	13610	13610	13610	13610	5
574	20231109	111400	172064640	13610	13610	13610	13610	0
575	20231109	111300	172064640	13610	13610	13610	13610	15
576	20231109	111200	171860490	13610	13610	13610	13610	0
577	20231109	111100	171860490	13610	13610	13610	13610	26
578	20231109	111000	171506630	13620	13620	13620	13620	0
579	20231109	110900	171506630	13620	13620	13620	13620	0
580	20231109	110800	171506630	13620	13620	13620	13620	0
581	20231109	110700	171506630	13620	13620	13620	13620	0
582	20231109	110600	171506630	13620	13620	13620	13620	0
583	20231109	110500	171506630	13620	13620	13620	13620	5
584	20231109	110400	171438530	13630	13630	13630	13630	166
585	20231109	110300	169175950	13610	13610	13630	13610	62
586	20231109	110200	168331630	13610	13610	13610	13610	6
587	20231109	110100	168249970	13610	13610	13610	13610	9
588	20231109	110000	168127480	13610	13610	13610	13610	0
589	20231109	105900	168127480	13610	13610	13610	13610	19
590	20231109	105800	167868890	13610	13610	13610	13610	219
591	20231109	105700	164888300	13610	13620	13620	13610	12
592	20231109	105600	164724960	13620	13630	13630	13620	165
593	20231109	105500	162477260	13640	13640	13640	13640	0
594	20231109	105400	162477260	13640	13640	13640	13640	42
595	20231109	105300	161904380	13650	13650	13650	13650	0
596	20231109	105200	161904380	13650	13650	13650	13650	10
597	20231109	105100	161767880	13650	13650	13650	13650	0
598	20231109	105000	161767880	13650	13650	13650	13650	24
599	20231109	104900	161440280	13660	13660	13660	13660	0
600	20231109	104800	161440280	13660	13660	13660	13660	0
601	20231109	104700	161440280	13660	13660	13660	13660	1
602	20231109	104600	161426620	13660	13660	13660	13660	10
603	20231109	104500	161290020	13660	13660	13660	13660	191
604	20231109	104400	158680960	13650	13650	13650	13650	0
605	20231109	104300	158680960	13650	13650	13650	13650	0
606	20231109	104200	158680960	13650	13650	13650	13650	0
607	20231109	104100	158680960	13650	13650	13650	13650	33
608	20231109	104000	158230510	13650	13650	13650	13650	2
609	20231109	103900	158203210	13650	13650	13650	13650	5
610	20231109	103800	158134960	13650	13650	13650	13650	0
611	20231109	103700	158134960	13650	13650	13650	13650	2
612	20231109	103600	158107660	13650	13650	13650	13650	0
613	20231109	103500	158107660	13650	13650	13650	13650	0
614	20231109	103400	158107660	13650	13630	13650	13630	70
615	20231109	103300	157152800	13630	13630	13630	13630	10
616	20231109	103200	157016500	13630	13630	13630	13630	15
617	20231109	103100	156812050	13620	13610	13620	13610	19
618	20231109	103000	156553370	13610	13610	13610	13610	200
619	20231109	102900	153831370	13620	13620	13620	13620	340
620	20231109	102800	149200570	13620	13630	13630	13620	46
621	20231109	102700	148573790	13620	13620	13620	13620	8
622	20231109	102600	148464830	13610	13620	13620	13610	200
623	20231109	102500	145742040	13620	13630	13630	13620	76
624	20231109	102400	144706470	13630	13630	13630	13630	15
625	20231109	102300	144502020	13630	13630	13630	13630	1
626	20231109	102200	144488390	13630	13630	13630	13630	45
627	20231109	102100	143875040	13630	13630	13630	13630	3
628	20231109	102000	143834150	13630	13630	13630	13630	1
629	20231109	101900	143820520	13630	13630	13630	13630	0
630	20231109	101800	143820520	13630	13630	13630	13630	52
631	20231109	101700	143111760	13630	13630	13630	13630	0
632	20231109	101600	143111760	13630	13630	13630	13630	0
633	20231109	101500	143111760	13630	13630	13630	13630	0
634	20231109	101400	143111760	13630	13630	13630	13630	11
635	20231109	101300	142961830	13630	13630	13630	13630	67
636	20231109	101200	142048620	13630	13630	13630	13630	141
637	20231109	101100	140126790	13630	13630	13630	13630	96
638	20231109	101000	138818310	13640	13640	13640	13640	14
639	20231109	100900	138627350	13630	13630	13630	13630	7
640	20231109	100800	138531940	13630	13630	13630	13630	0
641	20231109	100700	138531940	13630	13630	13630	13630	10
642	20231109	100600	138395640	13620	13620	13620	13620	10
643	20231109	100500	138259440	13620	13620	13620	13620	10
644	20231109	100400	138123240	13620	13610	13620	13610	36
645	20231109	100300	137633170	13610	13600	13610	13600	11
646	20231109	100200	137483560	13610	13600	13610	13600	59
647	20231109	100100	136680980	13590	13590	13590	13590	0
648	20231109	100000	136680980	13590	13590	13590	13590	0
649	20231109	095900	136680980	13590	13590	13590	13590	0
650	20231109	095800	136680980	13590	13590	13590	13590	20
651	20231109	095700	136409180	13600	13600	13600	13600	15
652	20231109	095600	136205180	13590	13600	13600	13590	145
653	20231109	095500	134234590	13590	13600	13610	13590	86
654	20231109	095400	133065610	13580	13580	13580	13580	0
655	20231109	095300	133065610	13580	13580	13610	13580	48
656	20231109	095200	132413170	13580	13640	13640	13580	1878
657	20231109	095100	106861280	13650	13640	13650	13640	17
658	20231109	095000	106629300	13640	13660	13660	13630	77
659	20231109	094900	105579740	13640	13660	13660	13640	125
660	20231109	094800	103874350	13660	13640	13660	13640	21
661	20231109	094700	103587660	13620	13650	13650	13620	203
662	20231109	094600	100821220	13680	13680	13680	13680	0
663	20231109	094500	100821220	13680	13650	13680	13650	22
664	20231109	094400	100520890	13700	13650	13700	13630	270
665	20231109	094300	96837480	13660	13670	13680	13660	72
666	20231109	094200	95853820	13670	13670	13670	13670	8
667	20231109	094100	95744460	13710	13710	13710	13710	28
668	20231109	094000	95360580	13710	13680	13710	13660	94
669	20231109	093900	94075450	13690	13730	13730	13680	652
670	20231109	093800	85133370	13730	13750	13750	13730	16
671	20231109	093700	84913530	13750	13740	13750	13740	42
672	20231109	093600	84336120	13760	13740	13760	13710	27
673	20231109	093500	83965050	13700	13710	13720	13700	55
674	20231109	093400	83211200	13710	13720	13720	13710	79
675	20231109	093300	82127550	13720	13770	13800	13720	779
676	20231109	093200	71413950	13770	13800	13800	13770	546
677	20231109	093100	63885600	13790	13790	13790	13790	22
678	20231109	093000	63582220	13800	13810	13810	13800	26
679	20231109	092900	63223190	13810	13800	13810	13790	204
680	20231109	092800	60408390	13800	13810	13810	13800	324
681	20231109	092700	55937120	13810	13810	13810	13810	0
682	20231109	092600	55937120	13810	13840	13840	13810	28
683	20231109	092500	55550070	13850	13850	13850	13850	1
684	20231109	092400	55536220	13810	13810	13810	13810	10
685	20231109	092300	55398120	13810	13810	13810	13810	3
686	20231109	092200	55356690	13810	13860	13860	13810	7
687	20231109	092100	55259920	13880	13880	13880	13880	0
688	20231109	092000	55259920	13880	13780	13880	13780	241
689	20231109	091900	51931030	13780	13780	13780	13780	2
690	20231109	091800	51903470	13800	13780	13800	13780	42
691	20231109	091700	51324420	13780	13780	13780	13780	1
692	20231109	091600	51310640	13790	13760	13790	13760	22
693	20231109	091500	51007820	13760	13760	13760	13760	1
694	20231109	091400	50994060	13750	13760	13760	13750	510
695	20231109	091300	43981490	13760	13760	13760	13760	136
696	20231109	091200	42110130	13760	13760	13770	13760	152
697	20231109	091100	40018110	13770	13800	13800	13770	1376
698	20231109	091000	21068170	13800	13830	13830	13790	44
699	20231109	090900	20461290	13830	13860	13860	13830	4
700	20231109	090800	20405940	13900	13840	13900	13840	8
701	20231109	090700	20295160	13840	13810	13840	13780	327
702	20231109	090600	15777000	13820	13770	13820	13770	81
703	20231109	090500	14661570	13820	13760	13820	13760	72
704	20231109	090400	13670730	13740	13760	13760	13740	157
705	20231109	090300	11512070	13760	13780	13780	13760	567
706	20231109	090200	3706210	13770	13840	13840	13760	118
707	20231109	090100	2082170	13840	13870	13870	13840	92
708	20231109	090000	806200	13900	13900	13900	13900	58