KissMeData/363250/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211500	936765370	13660	13660	13660	13660	1035
3	20231108	211400	936765370	13660	13660	13660	13660	0
4	20231108	211300	936765370	13660	13660	13660	13660	0
5	20231108	211200	936765370	13660	13660	13660	13660	0
6	20231108	211100	936765370	13660	13660	13660	13660	0
7	20231108	211000	936765370	13660	13660	13660	13660	0
8	20231108	210900	936765370	13660	13660	13660	13660	0
9	20231108	210800	936765370	13660	13660	13660	13660	0
10	20231108	210700	936765370	13660	13660	13660	13660	0
11	20231108	210600	936765370	13660	13660	13660	13660	0
12	20231108	210500	936765370	13660	13660	13660	13660	0
13	20231108	210400	936765370	13660	13660	13660	13660	0
14	20231108	210300	936765370	13660	13660	13660	13660	0
15	20231108	210200	936765370	13660	13660	13660	13660	0
16	20231108	210100	936765370	13660	13660	13660	13660	0
17	20231108	210000	936765370	13660	13660	13660	13660	0
18	20231108	205900	936765370	13660	13660	13660	13660	0
19	20231108	205800	936765370	13660	13660	13660	13660	0
20	20231108	205700	936765370	13660	13660	13660	13660	0
21	20231108	205600	936765370	13660	13660	13660	13660	0
22	20231108	205500	936765370	13660	13660	13660	13660	0
23	20231108	205400	936765370	13660	13660	13660	13660	0
24	20231108	205300	936765370	13660	13660	13660	13660	0
25	20231108	205200	936765370	13660	13660	13660	13660	0
26	20231108	205100	936765370	13660	13660	13660	13660	0
27	20231108	205000	936765370	13660	13660	13660	13660	0
28	20231108	204900	936765370	13660	13660	13660	13660	0
29	20231108	204800	936765370	13660	13660	13660	13660	0
30	20231108	204700	936765370	13660	13660	13660	13660	0
31	20231108	204600	936765370	13660	13660	13660	13660	0
32	20231108	204500	936765370	13660	13660	13660	13660	1035
33	20231108	204400	936765370	13660	13660	13660	13660	0
34	20231108	204300	936765370	13660	13660	13660	13660	0
35	20231108	204200	936765370	13660	13660	13660	13660	0
36	20231108	204100	936765370	13660	13660	13660	13660	0
37	20231108	204000	936765370	13660	13660	13660	13660	0
38	20231108	203900	936765370	13660	13660	13660	13660	0
39	20231108	203800	936765370	13660	13660	13660	13660	0
40	20231108	203700	936765370	13660	13660	13660	13660	0
41	20231108	203600	936765370	13660	13660	13660	13660	0
42	20231108	203500	936765370	13660	13660	13660	13660	0
43	20231108	203400	936765370	13660	13660	13660	13660	0
44	20231108	203300	936765370	13660	13660	13660	13660	0
45	20231108	203200	936765370	13660	13660	13660	13660	0
46	20231108	203100	936765370	13660	13660	13660	13660	0
47	20231108	203000	936765370	13660	13660	13660	13660	0
48	20231108	202900	936765370	13660	13660	13660	13660	0
49	20231108	202800	936765370	13660	13660	13660	13660	0
50	20231108	202700	936765370	13660	13660	13660	13660	0
51	20231108	202600	936765370	13660	13660	13660	13660	0
52	20231108	202500	936765370	13660	13660	13660	13660	0
53	20231108	202400	936765370	13660	13660	13660	13660	0
54	20231108	202300	936765370	13660	13660	13660	13660	0
55	20231108	202200	936765370	13660	13660	13660	13660	0
56	20231108	202100	936765370	13660	13660	13660	13660	0
57	20231108	202000	936765370	13660	13660	13660	13660	0
58	20231108	201900	936765370	13660	13660	13660	13660	0
59	20231108	201800	936765370	13660	13660	13660	13660	0
60	20231108	201700	936765370	13660	13660	13660	13660	0
61	20231108	201600	936765370	13660	13660	13660	13660	0
62	20231108	201500	936765370	13660	13660	13660	13660	1035
63	20231108	201400	936765370	13660	13660	13660	13660	0
64	20231108	201300	936765370	13660	13660	13660	13660	0
65	20231108	201200	936765370	13660	13660	13660	13660	0
66	20231108	201100	936765370	13660	13660	13660	13660	0
67	20231108	201000	936765370	13660	13660	13660	13660	0
68	20231108	200900	936765370	13660	13660	13660	13660	0
69	20231108	200800	936765370	13660	13660	13660	13660	0
70	20231108	200700	936765370	13660	13660	13660	13660	0
71	20231108	200600	936765370	13660	13660	13660	13660	0
72	20231108	200500	936765370	13660	13660	13660	13660	0
73	20231108	200400	936765370	13660	13660	13660	13660	0
74	20231108	200300	936765370	13660	13660	13660	13660	0
75	20231108	200200	936765370	13660	13660	13660	13660	0
76	20231108	200100	936765370	13660	13660	13660	13660	0
77	20231108	200000	936765370	13660	13660	13660	13660	0
78	20231108	195900	936765370	13660	13660	13660	13660	0
79	20231108	195800	936765370	13660	13660	13660	13660	0
80	20231108	195700	936765370	13660	13660	13660	13660	0
81	20231108	195600	936765370	13660	13660	13660	13660	0
82	20231108	195500	936765370	13660	13660	13660	13660	0
83	20231108	195400	936765370	13660	13660	13660	13660	0
84	20231108	195300	936765370	13660	13660	13660	13660	0
85	20231108	195200	936765370	13660	13660	13660	13660	0
86	20231108	195100	936765370	13660	13660	13660	13660	0
87	20231108	195000	936765370	13660	13660	13660	13660	0
88	20231108	194900	936765370	13660	13660	13660	13660	0
89	20231108	194800	936765370	13660	13660	13660	13660	0
90	20231108	194700	936765370	13660	13660	13660	13660	0
91	20231108	194600	936765370	13660	13660	13660	13660	0
92	20231108	194500	936765370	13660	13660	13660	13660	1035
93	20231108	194400	936765370	13660	13660	13660	13660	0
94	20231108	194300	936765370	13660	13660	13660	13660	0
95	20231108	194200	936765370	13660	13660	13660	13660	0
96	20231108	194100	936765370	13660	13660	13660	13660	0
97	20231108	194000	936765370	13660	13660	13660	13660	0
98	20231108	193900	936765370	13660	13660	13660	13660	0
99	20231108	193800	936765370	13660	13660	13660	13660	0
100	20231108	193700	936765370	13660	13660	13660	13660	0
101	20231108	193600	936765370	13660	13660	13660	13660	0
102	20231108	193500	936765370	13660	13660	13660	13660	0
103	20231108	193400	936765370	13660	13660	13660	13660	0
104	20231108	193300	936765370	13660	13660	13660	13660	0
105	20231108	193200	936765370	13660	13660	13660	13660	0
106	20231108	193100	936765370	13660	13660	13660	13660	0
107	20231108	193000	936765370	13660	13660	13660	13660	0
108	20231108	192900	936765370	13660	13660	13660	13660	0
109	20231108	192800	936765370	13660	13660	13660	13660	0
110	20231108	192700	936765370	13660	13660	13660	13660	0
111	20231108	192600	936765370	13660	13660	13660	13660	0
112	20231108	192500	936765370	13660	13660	13660	13660	0
113	20231108	192400	936765370	13660	13660	13660	13660	0
114	20231108	192300	936765370	13660	13660	13660	13660	0
115	20231108	192200	936765370	13660	13660	13660	13660	0
116	20231108	192100	936765370	13660	13660	13660	13660	0
117	20231108	192000	936765370	13660	13660	13660	13660	0
118	20231108	191900	936765370	13660	13660	13660	13660	0
119	20231108	191800	936765370	13660	13660	13660	13660	0
120	20231108	191700	936765370	13660	13660	13660	13660	0
121	20231108	191600	936765370	13660	13660	13660	13660	0
122	20231108	191500	936765370	13660	13660	13660	13660	1035
123	20231108	191400	936765370	13660	13660	13660	13660	0
124	20231108	191300	936765370	13660	13660	13660	13660	0
125	20231108	191200	936765370	13660	13660	13660	13660	0
126	20231108	191100	936765370	13660	13660	13660	13660	0
127	20231108	191000	936765370	13660	13660	13660	13660	0
128	20231108	190900	936765370	13660	13660	13660	13660	0
129	20231108	190800	936765370	13660	13660	13660	13660	0
130	20231108	190700	936765370	13660	13660	13660	13660	0
131	20231108	190600	936765370	13660	13660	13660	13660	0
132	20231108	190500	936765370	13660	13660	13660	13660	0
133	20231108	190400	936765370	13660	13660	13660	13660	0
134	20231108	190300	936765370	13660	13660	13660	13660	0
135	20231108	190200	936765370	13660	13660	13660	13660	0
136	20231108	190100	936765370	13660	13660	13660	13660	0
137	20231108	190000	936765370	13660	13660	13660	13660	0
138	20231108	185900	936765370	13660	13660	13660	13660	0
139	20231108	185800	936765370	13660	13660	13660	13660	0
140	20231108	185700	936765370	13660	13660	13660	13660	0
141	20231108	185600	936765370	13660	13660	13660	13660	0
142	20231108	185500	936765370	13660	13660	13660	13660	0
143	20231108	185400	936765370	13660	13660	13660	13660	0
144	20231108	185300	936765370	13660	13660	13660	13660	0
145	20231108	185200	936765370	13660	13660	13660	13660	0
146	20231108	185100	936765370	13660	13660	13660	13660	0
147	20231108	185000	936765370	13660	13660	13660	13660	0
148	20231108	184900	936765370	13660	13660	13660	13660	0
149	20231108	184800	936765370	13660	13660	13660	13660	0
150	20231108	184700	936765370	13660	13660	13660	13660	0
151	20231108	184600	936765370	13660	13660	13660	13660	0
152	20231108	184500	936765370	13660	13660	13660	13660	1035
153	20231108	184400	936765370	13660	13660	13660	13660	0
154	20231108	184300	936765370	13660	13660	13660	13660	0
155	20231108	184200	936765370	13660	13660	13660	13660	0
156	20231108	184100	936765370	13660	13660	13660	13660	0
157	20231108	184000	936765370	13660	13660	13660	13660	0
158	20231108	183900	936765370	13660	13660	13660	13660	0
159	20231108	183800	936765370	13660	13660	13660	13660	0
160	20231108	183700	936765370	13660	13660	13660	13660	0
161	20231108	183600	936765370	13660	13660	13660	13660	0
162	20231108	183500	936765370	13660	13660	13660	13660	0
163	20231108	183400	936765370	13660	13660	13660	13660	0
164	20231108	183300	936765370	13660	13660	13660	13660	0
165	20231108	183200	936765370	13660	13660	13660	13660	0
166	20231108	183100	936765370	13660	13660	13660	13660	0
167	20231108	183000	936765370	13660	13660	13660	13660	0
168	20231108	182900	936765370	13660	13660	13660	13660	0
169	20231108	182800	936765370	13660	13660	13660	13660	0
170	20231108	182700	936765370	13660	13660	13660	13660	0
171	20231108	182600	936765370	13660	13660	13660	13660	0
172	20231108	182500	936765370	13660	13660	13660	13660	0
173	20231108	182400	936765370	13660	13660	13660	13660	0
174	20231108	182300	936765370	13660	13660	13660	13660	0
175	20231108	182200	936765370	13660	13660	13660	13660	0
176	20231108	182100	936765370	13660	13660	13660	13660	0
177	20231108	182000	936765370	13660	13660	13660	13660	0
178	20231108	181900	936765370	13660	13660	13660	13660	0
179	20231108	181800	936765370	13660	13660	13660	13660	0
180	20231108	181700	936765370	13660	13660	13660	13660	0
181	20231108	181600	936765370	13660	13660	13660	13660	0
182	20231108	181500	936765370	13660	13660	13660	13660	1035
183	20231108	181400	936765370	13660	13660	13660	13660	0
184	20231108	181300	936765370	13660	13660	13660	13660	0
185	20231108	181200	936765370	13660	13660	13660	13660	0
186	20231108	181100	936765370	13660	13660	13660	13660	0
187	20231108	181000	936765370	13660	13660	13660	13660	0
188	20231108	180900	936765370	13660	13660	13660	13660	0
189	20231108	180800	936765370	13660	13660	13660	13660	0
190	20231108	180700	936765370	13660	13660	13660	13660	0
191	20231108	180600	936765370	13660	13660	13660	13660	0
192	20231108	180500	936765370	13660	13660	13660	13660	0
193	20231108	180400	936765370	13660	13660	13660	13660	0
194	20231108	180300	936765370	13660	13660	13660	13660	0
195	20231108	180200	936765370	13660	13660	13660	13660	0
196	20231108	180100	936765370	13660	13660	13660	13660	0
197	20231108	180000	936765370	13660	13660	13660	13660	0
198	20231108	175900	936765370	13660	13660	13660	13660	0
199	20231108	175800	936765370	13660	13660	13660	13660	0
200	20231108	175700	936765370	13660	13660	13660	13660	0
201	20231108	175600	936765370	13660	13660	13660	13660	0
202	20231108	175500	936765370	13660	13660	13660	13660	0
203	20231108	175400	936765370	13660	13660	13660	13660	0
204	20231108	175300	936765370	13660	13660	13660	13660	0
205	20231108	175200	936765370	13660	13660	13660	13660	0
206	20231108	175100	936765370	13660	13660	13660	13660	0
207	20231108	175000	936765370	13660	13660	13660	13660	0
208	20231108	174900	936765370	13660	13660	13660	13660	0
209	20231108	174800	936765370	13660	13660	13660	13660	0
210	20231108	174700	936765370	13660	13660	13660	13660	0
211	20231108	174600	936765370	13660	13660	13660	13660	0
212	20231108	174500	936765370	13660	13660	13660	13660	1035
213	20231108	174400	936765370	13660	13660	13660	13660	0
214	20231108	174300	936765370	13660	13660	13660	13660	0
215	20231108	174200	936765370	13660	13660	13660	13660	0
216	20231108	174100	936765370	13660	13660	13660	13660	0
217	20231108	174000	936765370	13660	13660	13660	13660	0
218	20231108	173900	936765370	13660	13660	13660	13660	0
219	20231108	173800	936765370	13660	13660	13660	13660	0
220	20231108	173700	936765370	13660	13660	13660	13660	0
221	20231108	173600	936765370	13660	13660	13660	13660	0
222	20231108	173500	936765370	13660	13660	13660	13660	0
223	20231108	173400	936765370	13660	13660	13660	13660	0
224	20231108	173300	936765370	13660	13660	13660	13660	0
225	20231108	173200	936765370	13660	13660	13660	13660	0
226	20231108	173100	936765370	13660	13660	13660	13660	0
227	20231108	173000	936765370	13660	13660	13660	13660	0
228	20231108	172900	936765370	13660	13660	13660	13660	0
229	20231108	172800	936765370	13660	13660	13660	13660	0
230	20231108	172700	936765370	13660	13660	13660	13660	0
231	20231108	172600	936765370	13660	13660	13660	13660	0
232	20231108	172500	936765370	13660	13660	13660	13660	0
233	20231108	172400	936765370	13660	13660	13660	13660	0
234	20231108	172300	936765370	13660	13660	13660	13660	0
235	20231108	172200	936765370	13660	13660	13660	13660	0
236	20231108	172100	936765370	13660	13660	13660	13660	0
237	20231108	172000	936765370	13660	13660	13660	13660	0
238	20231108	171900	936765370	13660	13660	13660	13660	0
239	20231108	171800	936765370	13660	13660	13660	13660	0
240	20231108	171700	936765370	13660	13660	13660	13660	0
241	20231108	171600	936765370	13660	13660	13660	13660	0
242	20231108	171500	936765370	13660	13660	13660	13660	1035
243	20231108	171400	936765370	13660	13660	13660	13660	0
244	20231108	171300	936765370	13660	13660	13660	13660	0
245	20231108	171200	936765370	13660	13660	13660	13660	0
246	20231108	171100	936765370	13660	13660	13660	13660	0
247	20231108	171000	936765370	13660	13660	13660	13660	0
248	20231108	170900	936765370	13660	13660	13660	13660	0
249	20231108	170800	936765370	13660	13660	13660	13660	0
250	20231108	170700	936765370	13660	13660	13660	13660	0
251	20231108	170600	936765370	13660	13660	13660	13660	0
252	20231108	170500	936765370	13660	13660	13660	13660	0
253	20231108	170400	936765370	13660	13660	13660	13660	0
254	20231108	170300	936765370	13660	13660	13660	13660	0
255	20231108	170200	936765370	13660	13660	13660	13660	0
256	20231108	170100	936765370	13660	13660	13660	13660	0
257	20231108	170000	936765370	13660	13660	13660	13660	0
258	20231108	165900	936765370	13660	13660	13660	13660	0
259	20231108	165800	936765370	13660	13660	13660	13660	0
260	20231108	165700	936765370	13660	13660	13660	13660	0
261	20231108	165600	936765370	13660	13660	13660	13660	0
262	20231108	165500	936765370	13660	13660	13660	13660	0
263	20231108	165400	936765370	13660	13660	13660	13660	0
264	20231108	165300	936765370	13660	13660	13660	13660	0
265	20231108	165200	936765370	13660	13660	13660	13660	0
266	20231108	165100	936765370	13660	13660	13660	13660	0
267	20231108	165000	936765370	13660	13660	13660	13660	0
268	20231108	164900	936765370	13660	13660	13660	13660	0
269	20231108	164800	936765370	13660	13660	13660	13660	0
270	20231108	164700	936765370	13660	13660	13660	13660	0
271	20231108	164600	936765370	13660	13660	13660	13660	0
272	20231108	164500	936765370	13660	13660	13660	13660	1035
273	20231108	164400	936765370	13660	13660	13660	13660	0
274	20231108	164300	936765370	13660	13660	13660	13660	0
275	20231108	164200	936765370	13660	13660	13660	13660	0
276	20231108	164100	936765370	13660	13660	13660	13660	0
277	20231108	164000	936765370	13660	13660	13660	13660	0
278	20231108	163900	936765370	13660	13660	13660	13660	0
279	20231108	163800	936765370	13660	13660	13660	13660	0
280	20231108	163700	936765370	13660	13660	13660	13660	0
281	20231108	163600	936765370	13660	13660	13660	13660	0
282	20231108	163500	936765370	13660	13660	13660	13660	0
283	20231108	163400	936765370	13660	13660	13660	13660	0
284	20231108	163300	936765370	13660	13660	13660	13660	0
285	20231108	163200	936765370	13660	13660	13660	13660	0
286	20231108	163100	936765370	13660	13660	13660	13660	0
287	20231108	163000	936765370	13660	13660	13660	13660	0
288	20231108	162900	936765370	13660	13660	13660	13660	0
289	20231108	162800	936765370	13660	13660	13660	13660	0
290	20231108	162700	936765370	13660	13660	13660	13660	0
291	20231108	162600	936765370	13660	13660	13660	13660	0
292	20231108	162500	936765370	13660	13660	13660	13660	0
293	20231108	162400	936765370	13660	13660	13660	13660	0
294	20231108	162300	936765370	13660	13660	13660	13660	0
295	20231108	162200	936765370	13660	13660	13660	13660	0
296	20231108	162100	936765370	13660	13660	13660	13660	0
297	20231108	162000	936765370	13660	13660	13660	13660	0
298	20231108	161900	936765370	13660	13660	13660	13660	0
299	20231108	161800	936765370	13660	13660	13660	13660	0
300	20231108	161700	936765370	13660	13660	13660	13660	0
301	20231108	161600	936765370	13660	13660	13660	13660	0
302	20231108	161500	936765370	13660	13660	13660	13660	1035
303	20231108	161400	936765370	13660	13660	13660	13660	0
304	20231108	161300	936765370	13660	13660	13660	13660	0
305	20231108	161200	936765370	13660	13660	13660	13660	0
306	20231108	161100	936765370	13660	13660	13660	13660	0
307	20231108	161000	936765370	13660	13660	13660	13660	0
308	20231108	160900	936765370	13660	13660	13660	13660	0
309	20231108	160800	936765370	13660	13660	13660	13660	0
310	20231108	160700	936765370	13660	13660	13660	13660	0
311	20231108	160600	936765370	13660	13660	13660	13660	0
312	20231108	160500	936765370	13660	13660	13660	13660	0
313	20231108	160400	936765370	13660	13660	13660	13660	0
314	20231108	160300	936765370	13660	13660	13660	13660	0
315	20231108	160200	936765370	13660	13660	13660	13660	0
316	20231108	160100	936765370	13660	13660	13660	13660	0
317	20231108	160000	936765370	13660	13660	13660	13660	0
318	20231108	155900	936765370	13660	13660	13660	13660	0
319	20231108	155800	936765370	13660	13660	13660	13660	0
320	20231108	155700	936765370	13660	13660	13660	13660	0
321	20231108	155600	936765370	13660	13660	13660	13660	0
322	20231108	155500	936765370	13660	13660	13660	13660	0
323	20231108	155400	936765370	13660	13660	13660	13660	0
324	20231108	155300	936765370	13660	13660	13660	13660	0
325	20231108	155200	936765370	13660	13660	13660	13660	0
326	20231108	155100	936765370	13660	13660	13660	13660	0
327	20231108	155000	936765370	13660	13660	13660	13660	0
328	20231108	154900	936765370	13660	13660	13660	13660	0
329	20231108	154800	936765370	13660	13660	13660	13660	0
330	20231108	154700	936765370	13660	13660	13660	13660	0
331	20231108	154600	936765370	13660	13660	13660	13660	0
332	20231108	154500	936765370	13660	13660	13660	13660	1035
333	20231108	154400	936765370	13660	13660	13660	13660	0
334	20231108	154300	936765370	13660	13660	13660	13660	0
335	20231108	154200	936765370	13660	13660	13660	13660	0
336	20231108	154100	936765370	13660	13660	13660	13660	0
337	20231108	154000	936765370	13660	13660	13660	13660	0
338	20231108	153900	936765370	13660	13660	13660	13660	0
339	20231108	153800	936765370	13660	13660	13660	13660	0
340	20231108	153700	936765370	13660	13660	13660	13660	0
341	20231108	153600	936765370	13660	13660	13660	13660	0
342	20231108	153500	936765370	13660	13660	13660	13660	0
343	20231108	153400	936765370	13660	13660	13660	13660	0
344	20231108	153300	936765370	13660	13660	13660	13660	0
345	20231108	153200	936765370	13660	13660	13660	13660	0
346	20231108	153100	936765370	13660	13660	13660	13660	0
347	20231108	153000	936765370	13660	13660	13660	13660	1035
348	20231108	152900	922627270	13620	13620	13620	13620	0
349	20231108	152800	922627270	13620	13620	13620	13620	0
350	20231108	152700	922627270	13620	13620	13620	13620	0
351	20231108	152600	922627270	13620	13620	13620	13620	0
352	20231108	152500	922627270	13620	13620	13620	13620	0
353	20231108	152400	922627270	13620	13620	13620	13620	0
354	20231108	152300	922627270	13620	13620	13620	13620	0
355	20231108	152200	922627270	13620	13620	13620	13620	0
356	20231108	152100	922627270	13620	13620	13620	13620	0
357	20231108	152000	922627270	13620	13620	13620	13620	0
358	20231108	151900	922627270	13620	13680	13680	13620	10
359	20231108	151800	922490890	13680	13710	13710	13680	140
360	20231108	151700	920574850	13710	13800	13800	13710	599
361	20231108	151600	912356140	13800	13800	13800	13800	59
362	20231108	151500	911541940	13800	13800	13800	13760	126
363	20231108	151400	909805220	13800	13810	13840	13800	164
364	20231108	151300	907540870	13800	13790	13800	13790	238
365	20231108	151200	904256680	13780	13780	13790	13780	232
366	20231108	151100	901059520	13780	13780	13780	13780	47
367	20231108	151000	900411860	13780	13770	13780	13770	77
368	20231108	150900	899350810	13760	13690	13760	13690	389
369	20231108	150800	894012940	13680	13690	13690	13670	47
370	20231108	150700	893369820	13690	13710	13710	13550	344
371	20231108	150600	888693350	13620	13680	13730	13600	527
372	20231108	150500	881487580	13680	13680	13680	13680	45
373	20231108	150400	880871980	13680	13680	13680	13680	21
374	20231108	150300	880584700	13600	13700	13730	13600	406
375	20231108	150200	875045200	13610	13700	13700	13610	47
376	20231108	150100	874401390	13700	13690	13700	13690	144
377	20231108	150000	872429820	13590	13750	13760	13570	380
378	20231108	145900	867247070	13750	13700	13750	13700	106
379	20231108	145800	865794820	13700	13680	13700	13680	33
380	20231108	145700	865343360	13590	13650	13700	13580	339
381	20231108	145600	860732020	13650	13660	13660	13590	142
382	20231108	145500	858794660	13660	13650	13660	13580	113
383	20231108	145400	857251860	13650	13670	13680	13580	387
384	20231108	145300	851974900	13670	13660	13670	13660	97
385	20231108	145200	850649450	13670	13660	13670	13660	162
386	20231108	145100	848436070	13540	13670	13680	13540	289
387	20231108	145000	844512640	13660	13630	13660	13630	107
388	20231108	144900	843051130	13620	13610	13620	13610	103
389	20231108	144800	841648810	13610	13610	13630	13520	734
390	20231108	144700	831692920	13610	13620	13630	13550	114
391	20231108	144600	830140740	13620	13630	13630	13620	218
392	20231108	144500	827171120	13650	13640	13670	13550	775
393	20231108	144400	816640590	13670	13670	13680	13670	101
394	20231108	144300	815259880	13670	13630	13670	13630	59
395	20231108	144200	814454760	13570	13660	13670	13570	603
396	20231108	144100	806253770	13670	13680	13680	13560	404
397	20231108	144000	800757690	13640	13640	13710	13640	106
398	20231108	143900	799309910	13640	13720	13720	13640	25
399	20231108	143800	798967390	13600	13720	13740	13600	371
400	20231108	143700	793895620	13690	13690	13690	13690	1
401	20231108	143600	793881930	13670	13690	13690	13660	32
402	20231108	143500	793444000	13660	13800	13800	13660	785
403	20231108	143400	782705480	13800	13780	13800	13740	168
404	20231108	143300	780392860	13730	13810	13810	13730	26
405	20231108	143200	780034280	13830	13870	13870	13690	295
406	20231108	143100	775970940	13870	13870	13870	13870	70
407	20231108	143000	775000040	13800	13840	13880	13790	556
408	20231108	142900	767321200	13970	13910	13970	13830	296
409	20231108	142800	763218530	13910	13960	13980	13910	229
410	20231108	142700	760029190	13960	13930	13960	13810	271
411	20231108	142600	756261790	13810	13980	14000	13810	412
412	20231108	142500	750525050	13990	14000	14000	13990	48
413	20231108	142400	749853210	13970	14000	14000	13960	29
414	20231108	142300	749447470	13950	14010	14020	13950	288
415	20231108	142200	745413540	14010	14010	14010	14010	196
416	20231108	142100	742667580	14010	13990	14010	13960	70
417	20231108	142000	741688090	13990	13990	13990	13940	52
418	20231108	141900	740961140	13990	13980	14020	13940	1034
419	20231108	141800	726523360	14020	14020	14020	13980	145
420	20231108	141700	724494180	14020	13990	14020	13990	48
421	20231108	141600	723822030	13990	14030	14030	13990	126
422	20231108	141500	722056670	14020	14000	14020	14000	75
423	20231108	141400	721005710	14030	14030	14030	13990	308
424	20231108	141300	716691070	14020	14030	14030	14020	146
425	20231108	141200	714643580	14030	14040	14050	14010	153
426	20231108	141100	712495440	14040	14030	14040	14030	69
427	20231108	141000	711527000	14030	14020	14030	14020	93
428	20231108	140900	710222950	14020	13990	14020	13990	311
429	20231108	140800	705867090	13990	13970	13990	13970	52
430	20231108	140700	705139990	13970	13970	13970	13970	67
431	20231108	140600	704204000	13970	13990	13990	13950	95
432	20231108	140500	702876410	13970	13960	13990	13960	804
433	20231108	140400	691642330	13970	13940	13970	13940	91
434	20231108	140300	690373150	13940	13930	13940	13930	56
435	20231108	140200	689592790	13930	13930	13930	13930	59
436	20231108	140100	688770920	13920	13940	13940	13920	82
437	20231108	140000	687628980	13940	13910	13940	13910	95
438	20231108	135900	686306740	13900	13910	13960	13900	175
439	20231108	135800	683873090	13900	13950	13980	13890	117
440	20231108	135700	682242000	13940	13890	13990	13890	767
441	20231108	135600	671573610	13890	13880	13890	13880	36
442	20231108	135500	671073610	13870	13860	13870	13860	376
443	20231108	135400	665860020	13850	13830	13850	13830	127
444	20231108	135300	664101660	13840	13840	13840	13840	95
445	20231108	135200	662786860	13830	13830	13830	13820	92
446	20231108	135100	661514540	13840	13810	13840	13800	67
447	20231108	135000	660588890	13830	13810	13830	13810	67
448	20231108	134900	659662640	13840	13820	13850	13800	148
449	20231108	134800	657616650	13850	13800	13850	13800	252
450	20231108	134700	654137000	13800	13770	13800	13760	88
451	20231108	134600	652923750	13790	13800	13800	13760	114
452	20231108	134500	651352300	13770	13790	13790	13760	68
453	20231108	134400	650414740	13800	13780	13800	13780	83
454	20231108	134300	649270780	13780	13780	13780	13780	46
455	20231108	134200	648636900	13790	13690	13790	13690	28
456	20231108	134100	648251710	13600	13890	13890	13600	530
457	20231108	134000	640972970	13890	13770	13900	13770	726
458	20231108	133900	630942040	13770	13670	13780	13670	1530
459	20231108	133800	609931080	13660	13640	13670	13490	971
460	20231108	133700	596735310	13650	13600	13680	13600	669
461	20231108	133600	587603760	13600	13630	13630	13580	43
462	20231108	133500	587018800	13580	13590	13630	13580	42
463	20231108	133400	586447360	13580	13580	13580	13580	35
464	20231108	133300	585972060	13570	13510	13570	13490	68
465	20231108	133200	585050070	13490	13500	13500	13490	122
466	20231108	133100	583403860	13560	13490	13560	13490	102
467	20231108	133000	582027740	13490	13490	13490	13490	9
468	20231108	132900	581906330	13560	13560	13560	13560	2
469	20231108	132800	581879210	13490	13490	13490	13490	0
470	20231108	132700	581879210	13490	13490	13490	13490	8
471	20231108	132600	581771290	13490	13490	13490	13490	0
472	20231108	132500	581771290	13490	13490	13490	13490	0
473	20231108	132400	581771290	13490	13550	13560	13490	18
474	20231108	132300	581527910	13480	13480	13480	13480	0
475	20231108	132200	581527910	13480	13480	13480	13480	10
476	20231108	132100	581393110	13480	13480	13480	13480	8
477	20231108	132000	581285270	13490	13490	13490	13490	1009
478	20231108	131900	567673860	13490	13490	13490	13490	0
479	20231108	131800	567673860	13490	13490	13490	13490	9
480	20231108	131700	567552450	13540	13490	13540	13490	10
481	20231108	131600	567417500	13480	13480	13480	13480	0
482	20231108	131500	567417500	13480	13480	13480	13480	8
483	20231108	131400	567309660	13490	13490	13490	13490	418
484	20231108	131300	561670840	13490	13490	13490	13490	0
485	20231108	131200	561670840	13490	13490	13490	13490	101
486	20231108	131100	560308350	13550	13550	13550	13550	0
487	20231108	131000	560308350	13550	13540	13550	13540	2
488	20231108	130900	560281260	13550	13470	13550	13460	9
489	20231108	130800	560160010	13550	13480	13550	13480	284
490	20231108	130700	556331620	13480	13480	13480	13480	680
491	20231108	130600	547165220	13480	13550	13550	13480	10
492	20231108	130500	547030350	13500	13500	13500	13500	510
493	20231108	130400	540145350	13480	13480	13480	13480	2
494	20231108	130300	540118390	13480	13480	13480	13480	13
495	20231108	130200	539943150	13460	13460	13460	13460	1
496	20231108	130100	539929690	13480	13480	13480	13480	39
497	20231108	130000	539403970	13450	13450	13480	13450	13
498	20231108	125900	539229000	13440	13440	13440	13440	0
499	20231108	125800	539229000	13440	13440	13440	13440	189
500	20231108	125700	536688840	13400	13440	13440	13390	10
501	20231108	125600	536554780	13380	13380	13380	13380	0
502	20231108	125500	536554780	13380	13380	13380	13380	0
503	20231108	125400	536554780	13380	13430	13430	13380	123
504	20231108	125300	534908000	13490	13490	13490	13490	0
505	20231108	125200	534908000	13490	13430	13490	13430	5
506	20231108	125100	534840790	13430	13430	13430	13430	8
507	20231108	125000	534733350	13440	13440	13440	13440	0
508	20231108	124900	534733350	13440	13440	13440	13440	104
509	20231108	124800	533335590	13400	13410	13410	13400	109
510	20231108	124700	531874970	13400	13400	13400	13400	0
511	20231108	124600	531874970	13400	13400	13400	13400	0
512	20231108	124500	531874970	13400	13400	13400	13400	8
513	20231108	124400	531767770	13400	13400	13400	13400	9
514	20231108	124300	531647170	13400	13400	13400	13400	0
515	20231108	124200	531647170	13400	13490	13490	13400	17
516	20231108	124100	531418650	13490	13430	13490	13430	229
517	20231108	124000	528335500	13400	13400	13400	13400	0
518	20231108	123900	528335500	13400	13430	13430	13400	22
519	20231108	123800	528040270	13430	13430	13430	13430	213
520	20231108	123700	525179680	13430	13430	13430	13430	19
521	20231108	123600	524924510	13430	13430	13430	13430	9
522	20231108	123500	524803640	13430	13430	13430	13430	0
523	20231108	123400	524803640	13430	13430	13430	13430	0
524	20231108	123300	524803640	13430	13430	13430	13430	8
525	20231108	123200	524696200	13480	13480	13480	13480	0
526	20231108	123100	524696200	13480	13480	13480	13480	0
527	20231108	123000	524696200	13480	13410	13480	13410	30
528	20231108	122900	524292640	13410	13410	13410	13410	63
529	20231108	122800	523447810	13380	13380	13380	13380	0
530	20231108	122700	523447810	13380	13430	13430	13380	17
531	20231108	122600	523219980	13450	13450	13450	13450	106
532	20231108	122500	521794280	13490	13450	13490	13450	3
533	20231108	122400	521753890	13450	13390	13450	13390	30
534	20231108	122300	521350930	13400	13400	13400	13400	28
535	20231108	122200	520975730	13390	13420	13420	13390	209
536	20231108	122100	518172510	13420	13490	13490	13420	24
537	20231108	122000	517849310	13430	13430	13430	13430	19
538	20231108	121900	517594140	13430	13420	13430	13420	25
539	20231108	121800	517258620	13420	13420	13420	13420	9
540	20231108	121700	517137840	13420	13420	13420	13420	14
541	20231108	121600	516949960	13420	13420	13420	13420	20
542	20231108	121500	516681560	13420	13420	13430	13400	270
543	20231108	121400	513055760	13430	13430	13430	13430	0
544	20231108	121300	513055760	13430	13410	13430	13410	343
545	20231108	121200	508451050	13400	13400	13400	13400	9
546	20231108	121100	508330450	13400	13400	13400	13400	400
547	20231108	121000	502970450	13430	13430	13430	13430	45
548	20231108	120900	502366100	13400	13400	13400	13400	208
549	20231108	120800	499578900	13400	13420	13420	13400	400
550	20231108	120700	494216540	13410	13430	13430	13410	486
551	20231108	120600	487691200	13430	13430	13430	13430	9
552	20231108	120500	487570330	13470	13470	13470	13470	243
553	20231108	120400	484297120	13430	13450	13450	13430	1755
554	20231108	120300	460694310	13450	13460	13460	13450	13
555	20231108	120200	460519410	13450	13450	13450	13450	0
556	20231108	120100	460519410	13450	13480	13480	13450	482
557	20231108	120000	454032260	13480	13480	13480	13480	9
558	20231108	115900	453910940	13480	13480	13480	13480	10
559	20231108	115800	453776140	13480	13490	13490	13480	16
560	20231108	115700	453560310	13490	13490	13490	13490	10
561	20231108	115600	453425410	13490	13490	13490	13490	270
562	20231108	115500	449783110	13490	13490	13490	13490	0
563	20231108	115400	449783110	13490	13500	13500	13490	209
564	20231108	115300	446961690	13500	13500	13500	13500	19
565	20231108	115200	446705190	13510	13500	13510	13500	41
566	20231108	115100	446151490	13500	13500	13500	13500	122
567	20231108	115000	444504490	13510	13510	13510	13510	1
568	20231108	114900	444490980	13510	13510	13510	13510	25
569	20231108	114800	444153230	13510	13500	13510	13500	582
570	20231108	114700	436290500	13500	13500	13500	13500	12
571	20231108	114600	436128500	13510	13500	13510	13500	33
572	20231108	114500	435682950	13500	13500	13500	13500	8
573	20231108	114400	435574950	13500	13500	13500	13500	11
574	20231108	114300	435426450	13500	13500	13500	13500	0
575	20231108	114200	435426450	13500	13500	13500	13500	10
576	20231108	114100	435291450	13510	13500	13510	13500	154
577	20231108	114000	433212020	13510	13510	13510	13510	2
578	20231108	113900	433185000	13500	13500	13500	13500	111
579	20231108	113800	431686500	13520	13520	13520	13520	0
580	20231108	113700	431686500	13520	13520	13520	13520	6
581	20231108	113600	431605380	13530	13530	13530	13490	13
582	20231108	113500	431429930	13490	13520	13520	13490	632
583	20231108	113400	422885320	13530	13530	13530	13530	0
584	20231108	113300	422885320	13530	13480	13530	13480	19
585	20231108	113200	422628700	13530	13530	13530	13530	1
586	20231108	113100	422615170	13480	13480	13480	13480	0
587	20231108	113000	422615170	13480	13480	13480	13480	10
588	20231108	112900	422480370	13580	13580	13580	13580	0
589	20231108	112800	422480370	13580	13580	13580	13580	0
590	20231108	112700	422480370	13580	13560	13580	13480	55
591	20231108	112600	421735250	13560	13480	13560	13480	75
592	20231108	112500	420724170	13580	13510	13580	13500	114
593	20231108	112400	419184670	13580	13550	13580	13470	302
594	20231108	112300	415093320	13550	13550	13550	13550	1
595	20231108	112200	415079770	13570	13560	13570	13560	28
596	20231108	112100	414700080	13580	13510	13580	13440	60
597	20231108	112000	413889660	13520	13510	13520	13510	101
598	20231108	111900	412525140	13500	13490	13500	13490	24
599	20231108	111800	412201340	13430	13430	13430	13430	10
600	20231108	111700	412067040	13510	13510	13510	13510	17
601	20231108	111600	411837370	13520	13480	13520	13410	1761
602	20231108	111500	388162880	13520	13470	13520	13470	33
603	20231108	111400	387717230	13500	13480	13500	13480	349
604	20231108	111300	383012200	13480	13450	13480	13450	66
605	20231108	111200	382124230	13440	13440	13440	13440	10
606	20231108	111100	381989830	13430	13430	13430	13430	0
607	20231108	111000	381989830	13430	13430	13430	13430	5
608	20231108	110900	381922680	13460	13430	13460	13430	12
609	20231108	110800	381761430	13440	13440	13440	13440	23
610	20231108	110700	381452310	13440	13440	13440	13440	61
611	20231108	110600	380632470	13440	13430	13440	13430	47
612	20231108	110500	380001160	13460	13460	13460	13460	0
613	20231108	110400	380001160	13460	13460	13460	13460	0
614	20231108	110300	380001160	13460	13430	13460	13430	14
615	20231108	110200	379812990	13480	13480	13480	13480	0
616	20231108	110100	379812990	13480	13480	13480	13480	0
617	20231108	110000	379812990	13480	13440	13480	13430	18
618	20231108	105900	379571110	13440	13430	13440	13430	65
619	20231108	105800	378697950	13420	13430	13430	13420	770
620	20231108	105700	368360550	13420	13420	13420	13420	9
621	20231108	105600	368239770	13410	13470	13470	13410	13
622	20231108	105500	368065010	13470	13460	13470	13460	134
623	20231108	105400	366260280	13430	13430	13430	13430	20
624	20231108	105300	365991680	13470	13430	13470	13430	58
625	20231108	105200	365210780	13420	13420	13420	13420	200
626	20231108	105100	362526780	13410	13410	13410	13410	9
627	20231108	105000	362406090	13410	13410	13410	13410	52
628	20231108	104900	361708770	13400	13400	13400	13400	0
629	20231108	104800	361708770	13400	13400	13400	13400	11
630	20231108	104700	361561370	13400	13440	13440	13400	52
631	20231108	104600	360862540	13400	13400	13400	13400	0
632	20231108	104500	360862540	13400	13410	13410	13400	19
633	20231108	104400	360607900	13490	13490	13490	13490	0
634	20231108	104300	360607900	13490	13490	13490	13490	10
635	20231108	104200	360473000	13520	13360	13520	13360	484
636	20231108	104100	353992830	13370	13370	13370	13370	1
637	20231108	104000	353979460	13350	13350	13350	13350	0
638	20231108	103900	353979460	13350	13370	13380	13350	1547
639	20231108	103800	333313260	13370	13370	13370	13370	16
640	20231108	103700	333099340	13370	13380	13380	13370	40
641	20231108	103600	332564240	13380	13400	13400	13380	80
642	20231108	103500	331492320	13400	13450	13450	13400	530
643	20231108	103400	324381030	13450	13450	13450	13450	0
644	20231108	103300	324381030	13450	13450	13450	13450	11
645	20231108	103200	324233080	13500	13460	13500	13460	100
646	20231108	103100	322886080	13450	13450	13450	13450	1
647	20231108	103000	322872630	13450	13500	13500	13450	19
648	20231108	102900	322617030	13490	13510	13510	13490	18
649	20231108	102800	322374190	13450	13450	13500	13450	441
650	20231108	102700	316427890	13450	13420	13450	13420	71
651	20231108	102600	315474360	13450	13450	13450	13450	0
652	20231108	102500	315474360	13450	13420	13450	13410	501
653	20231108	102400	308755830	13410	13400	13410	13400	245
654	20231108	102300	305470610	13420	13420	13420	13410	482
655	20231108	102200	299004180	13450	13450	13450	13450	324
656	20231108	102100	294646380	13450	13480	13490	13450	1858
657	20231108	102000	269636480	13480	13500	13500	13480	893
658	20231108	101900	257593340	13490	13490	13490	13490	103
659	20231108	101800	256203870	13490	13530	13530	13490	423
660	20231108	101700	250487350	13560	13560	13560	13560	0
661	20231108	101600	250487350	13560	13560	13560	13560	9
662	20231108	101500	250365310	13510	13550	13560	13510	773
663	20231108	101400	239893460	13590	13590	13590	13590	8
664	20231108	101300	239784740	13590	13550	13590	13550	105
665	20231108	101200	238357950	13540	13540	13540	13540	12
666	20231108	101100	238195470	13540	13550	13550	13510	1550
667	20231108	101000	217239010	13540	13540	13540	13540	0
668	20231108	100900	217239010	13540	13570	13580	13540	1083
669	20231108	100800	202561560	13590	13590	13590	13590	4
670	20231108	100700	202507200	13590	13590	13590	13590	100
671	20231108	100600	201148200	13590	13590	13590	13580	436
672	20231108	100500	195226410	13610	13610	13610	13610	35
673	20231108	100400	194750060	13620	13620	13620	13620	12
674	20231108	100300	194586620	13620	13610	13620	13600	272
675	20231108	100200	190886510	13630	13610	13630	13610	602
676	20231108	100100	182693250	13640	13650	13650	13610	609
677	20231108	100000	174395960	13650	13650	13650	13650	12
678	20231108	095900	174232160	13660	13660	13660	13660	1
679	20231108	095800	174218500	13660	13660	13660	13660	1
680	20231108	095700	174204840	13660	13660	13660	13660	69
681	20231108	095600	173262300	13750	13750	13750	13750	0
682	20231108	095500	173262300	13750	13700	13750	13700	100
683	20231108	095400	171890920	13650	13690	13690	13650	582
684	20231108	095300	163940720	13700	13700	13700	13700	0
685	20231108	095200	163940720	13700	13700	13750	13700	201
686	20231108	095100	161181630	13690	13660	13690	13650	303
687	20231108	095000	157037620	13660	13730	13730	13660	724
688	20231108	094900	147123860	13730	13720	13740	13720	250
689	20231108	094800	143691810	13720	13770	13770	13720	452
690	20231108	094700	137479150	13760	13760	13760	13760	0
691	20231108	094600	137479150	13760	13800	13800	13760	1166
692	20231108	094500	121401280	13800	13800	13800	13800	11
693	20231108	094400	121249480	13860	13860	13860	13860	1
694	20231108	094300	121235620	13790	13790	13790	13790	0
695	20231108	094200	121235620	13790	13840	13840	13790	349
696	20231108	094100	116420520	13840	13840	13840	13840	0
697	20231108	094000	116420520	13840	13850	13850	13840	97
698	20231108	093900	115078010	13850	13900	13900	13850	888
699	20231108	093800	102777080	13950	13960	13960	13950	5
700	20231108	093700	102707320	13960	13940	13970	13930	84
701	20231108	093600	101536380	13940	13940	13940	13940	12
702	20231108	093500	101369100	13940	13940	13940	13940	0
703	20231108	093400	101369100	13940	13940	13940	13940	0
704	20231108	093300	101369100	13940	13960	13960	13940	13
705	20231108	093200	101187860	13960	13950	13960	13950	301
706	20231108	093100	96988780	13870	13950	13950	13850	1048
707	20231108	093000	82419780	13940	13980	14000	13940	91
708	20231108	092900	81146950	13930	13970	13980	13920	230
709	20231108	092800	77937680	14000	14000	14000	14000	104
710	20231108	092700	76481680	14000	14000	14000	14000	87
711	20231108	092600	75263680	14000	14000	14000	14000	0
712	20231108	092500	75263680	14000	14000	14000	14000	0
713	20231108	092400	75263680	14000	14010	14010	14000	12
714	20231108	092300	75095640	14110	14100	14110	14100	5
715	20231108	092200	75025110	14100	14100	14100	14100	211
716	20231108	092100	72050010	14100	14100	14100	14000	14
717	20231108	092000	71853810	14000	14000	14000	14000	0
718	20231108	091900	71853810	14000	14000	14000	14000	0
719	20231108	091800	71853810	14000	14040	14070	14000	212
720	20231108	091700	68874810	14050	14050	14050	14050	1
721	20231108	091600	68860760	14000	14000	14000	14000	0
722	20231108	091500	68860760	14000	14000	14000	14000	12
723	20231108	091400	68692760	14000	14000	14000	14000	0
724	20231108	091300	68692760	14000	14000	14000	14000	185
725	20231108	091200	66102760	14000	14010	14010	14000	12
726	20231108	091100	65934720	14030	14010	14030	14010	137
727	20231108	091000	64012870	14000	13990	14000	13990	54
728	20231108	090900	63257100	13940	14030	14030	13940	305
729	20231108	090800	58988660	14030	14030	14030	14030	72
730	20231108	090700	57978500	14030	14030	14110	14030	303
731	20231108	090600	53713830	14030	13920	14030	13910	306
732	20231108	090500	49442270	13860	13830	13880	13790	623
733	20231108	090400	40812160	13850	13870	13890	13850	491
734	20231108	090300	34010490	13900	13950	13960	13900	809
735	20231108	090200	22761340	13900	13960	14010	13880	1044
736	20231108	090100	8158910	13940	13870	13940	13850	32
737	20231108	090000	7713380	13850	13980	13990	13790	558