KissMeData/405100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212300	499566050	14000	14000	14000	14000	2556
3	20231108	212200	499566050	14000	14000	14000	14000	0
4	20231108	212100	499566050	14000	14000	14000	14000	0
5	20231108	212000	499566050	14000	14000	14000	14000	0
6	20231108	211900	499566050	14000	14000	14000	14000	0
7	20231108	211800	499566050	14000	14000	14000	14000	0
8	20231108	211700	499566050	14000	14000	14000	14000	0
9	20231108	211600	499566050	14000	14000	14000	14000	0
10	20231108	211500	499566050	14000	14000	14000	14000	0
11	20231108	211400	499566050	14000	14000	14000	14000	0
12	20231108	211300	499566050	14000	14000	14000	14000	0
13	20231108	211200	499566050	14000	14000	14000	14000	0
14	20231108	211100	499566050	14000	14000	14000	14000	0
15	20231108	211000	499566050	14000	14000	14000	14000	0
16	20231108	210900	499566050	14000	14000	14000	14000	0
17	20231108	210800	499566050	14000	14000	14000	14000	0
18	20231108	210700	499566050	14000	14000	14000	14000	0
19	20231108	210600	499566050	14000	14000	14000	14000	0
20	20231108	210500	499566050	14000	14000	14000	14000	0
21	20231108	210400	499566050	14000	14000	14000	14000	0
22	20231108	210300	499566050	14000	14000	14000	14000	0
23	20231108	210200	499566050	14000	14000	14000	14000	0
24	20231108	210100	499566050	14000	14000	14000	14000	0
25	20231108	210000	499566050	14000	14000	14000	14000	0
26	20231108	205900	499566050	14000	14000	14000	14000	0
27	20231108	205800	499566050	14000	14000	14000	14000	0
28	20231108	205700	499566050	14000	14000	14000	14000	0
29	20231108	205600	499566050	14000	14000	14000	14000	0
30	20231108	205500	499566050	14000	14000	14000	14000	0
31	20231108	205400	499566050	14000	14000	14000	14000	0
32	20231108	205300	499566050	14000	14000	14000	14000	2556
33	20231108	205200	499566050	14000	14000	14000	14000	0
34	20231108	205100	499566050	14000	14000	14000	14000	0
35	20231108	205000	499566050	14000	14000	14000	14000	0
36	20231108	204900	499566050	14000	14000	14000	14000	0
37	20231108	204800	499566050	14000	14000	14000	14000	0
38	20231108	204700	499566050	14000	14000	14000	14000	0
39	20231108	204600	499566050	14000	14000	14000	14000	0
40	20231108	204500	499566050	14000	14000	14000	14000	0
41	20231108	204400	499566050	14000	14000	14000	14000	0
42	20231108	204300	499566050	14000	14000	14000	14000	0
43	20231108	204200	499566050	14000	14000	14000	14000	0
44	20231108	204100	499566050	14000	14000	14000	14000	0
45	20231108	204000	499566050	14000	14000	14000	14000	0
46	20231108	203900	499566050	14000	14000	14000	14000	0
47	20231108	203800	499566050	14000	14000	14000	14000	0
48	20231108	203700	499566050	14000	14000	14000	14000	0
49	20231108	203600	499566050	14000	14000	14000	14000	0
50	20231108	203500	499566050	14000	14000	14000	14000	0
51	20231108	203400	499566050	14000	14000	14000	14000	0
52	20231108	203300	499566050	14000	14000	14000	14000	0
53	20231108	203200	499566050	14000	14000	14000	14000	0
54	20231108	203100	499566050	14000	14000	14000	14000	0
55	20231108	203000	499566050	14000	14000	14000	14000	0
56	20231108	202900	499566050	14000	14000	14000	14000	0
57	20231108	202800	499566050	14000	14000	14000	14000	0
58	20231108	202700	499566050	14000	14000	14000	14000	0
59	20231108	202600	499566050	14000	14000	14000	14000	0
60	20231108	202500	499566050	14000	14000	14000	14000	0
61	20231108	202400	499566050	14000	14000	14000	14000	0
62	20231108	202300	499566050	14000	14000	14000	14000	2556
63	20231108	202200	499566050	14000	14000	14000	14000	0
64	20231108	202100	499566050	14000	14000	14000	14000	0
65	20231108	202000	499566050	14000	14000	14000	14000	0
66	20231108	201900	499566050	14000	14000	14000	14000	0
67	20231108	201800	499566050	14000	14000	14000	14000	0
68	20231108	201700	499566050	14000	14000	14000	14000	0
69	20231108	201600	499566050	14000	14000	14000	14000	0
70	20231108	201500	499566050	14000	14000	14000	14000	0
71	20231108	201400	499566050	14000	14000	14000	14000	0
72	20231108	201300	499566050	14000	14000	14000	14000	0
73	20231108	201200	499566050	14000	14000	14000	14000	0
74	20231108	201100	499566050	14000	14000	14000	14000	0
75	20231108	201000	499566050	14000	14000	14000	14000	0
76	20231108	200900	499566050	14000	14000	14000	14000	0
77	20231108	200800	499566050	14000	14000	14000	14000	0
78	20231108	200700	499566050	14000	14000	14000	14000	0
79	20231108	200600	499566050	14000	14000	14000	14000	0
80	20231108	200500	499566050	14000	14000	14000	14000	0
81	20231108	200400	499566050	14000	14000	14000	14000	0
82	20231108	200300	499566050	14000	14000	14000	14000	0
83	20231108	200200	499566050	14000	14000	14000	14000	0
84	20231108	200100	499566050	14000	14000	14000	14000	0
85	20231108	200000	499566050	14000	14000	14000	14000	0
86	20231108	195900	499566050	14000	14000	14000	14000	0
87	20231108	195800	499566050	14000	14000	14000	14000	0
88	20231108	195700	499566050	14000	14000	14000	14000	0
89	20231108	195600	499566050	14000	14000	14000	14000	0
90	20231108	195500	499566050	14000	14000	14000	14000	0
91	20231108	195400	499566050	14000	14000	14000	14000	0
92	20231108	195300	499566050	14000	14000	14000	14000	2556
93	20231108	195200	499566050	14000	14000	14000	14000	0
94	20231108	195100	499566050	14000	14000	14000	14000	0
95	20231108	195000	499566050	14000	14000	14000	14000	0
96	20231108	194900	499566050	14000	14000	14000	14000	0
97	20231108	194800	499566050	14000	14000	14000	14000	0
98	20231108	194700	499566050	14000	14000	14000	14000	0
99	20231108	194600	499566050	14000	14000	14000	14000	0
100	20231108	194500	499566050	14000	14000	14000	14000	0
101	20231108	194400	499566050	14000	14000	14000	14000	0
102	20231108	194300	499566050	14000	14000	14000	14000	0
103	20231108	194200	499566050	14000	14000	14000	14000	0
104	20231108	194100	499566050	14000	14000	14000	14000	0
105	20231108	194000	499566050	14000	14000	14000	14000	0
106	20231108	193900	499566050	14000	14000	14000	14000	0
107	20231108	193800	499566050	14000	14000	14000	14000	0
108	20231108	193700	499566050	14000	14000	14000	14000	0
109	20231108	193600	499566050	14000	14000	14000	14000	0
110	20231108	193500	499566050	14000	14000	14000	14000	0
111	20231108	193400	499566050	14000	14000	14000	14000	0
112	20231108	193300	499566050	14000	14000	14000	14000	0
113	20231108	193200	499566050	14000	14000	14000	14000	0
114	20231108	193100	499566050	14000	14000	14000	14000	0
115	20231108	193000	499566050	14000	14000	14000	14000	0
116	20231108	192900	499566050	14000	14000	14000	14000	0
117	20231108	192800	499566050	14000	14000	14000	14000	0
118	20231108	192700	499566050	14000	14000	14000	14000	0
119	20231108	192600	499566050	14000	14000	14000	14000	0
120	20231108	192500	499566050	14000	14000	14000	14000	0
121	20231108	192400	499566050	14000	14000	14000	14000	0
122	20231108	192300	499566050	14000	14000	14000	14000	2556
123	20231108	192200	499566050	14000	14000	14000	14000	0
124	20231108	192100	499566050	14000	14000	14000	14000	0
125	20231108	192000	499566050	14000	14000	14000	14000	0
126	20231108	191900	499566050	14000	14000	14000	14000	0
127	20231108	191800	499566050	14000	14000	14000	14000	0
128	20231108	191700	499566050	14000	14000	14000	14000	0
129	20231108	191600	499566050	14000	14000	14000	14000	0
130	20231108	191500	499566050	14000	14000	14000	14000	0
131	20231108	191400	499566050	14000	14000	14000	14000	0
132	20231108	191300	499566050	14000	14000	14000	14000	0
133	20231108	191200	499566050	14000	14000	14000	14000	0
134	20231108	191100	499566050	14000	14000	14000	14000	0
135	20231108	191000	499566050	14000	14000	14000	14000	0
136	20231108	190900	499566050	14000	14000	14000	14000	0
137	20231108	190800	499566050	14000	14000	14000	14000	0
138	20231108	190700	499566050	14000	14000	14000	14000	0
139	20231108	190600	499566050	14000	14000	14000	14000	0
140	20231108	190500	499566050	14000	14000	14000	14000	0
141	20231108	190400	499566050	14000	14000	14000	14000	0
142	20231108	190300	499566050	14000	14000	14000	14000	0
143	20231108	190200	499566050	14000	14000	14000	14000	0
144	20231108	190100	499566050	14000	14000	14000	14000	0
145	20231108	190000	499566050	14000	14000	14000	14000	0
146	20231108	185900	499566050	14000	14000	14000	14000	0
147	20231108	185800	499566050	14000	14000	14000	14000	0
148	20231108	185700	499566050	14000	14000	14000	14000	0
149	20231108	185600	499566050	14000	14000	14000	14000	0
150	20231108	185500	499566050	14000	14000	14000	14000	0
151	20231108	185400	499566050	14000	14000	14000	14000	0
152	20231108	185300	499566050	14000	14000	14000	14000	2556
153	20231108	185200	499566050	14000	14000	14000	14000	0
154	20231108	185100	499566050	14000	14000	14000	14000	0
155	20231108	185000	499566050	14000	14000	14000	14000	0
156	20231108	184900	499566050	14000	14000	14000	14000	0
157	20231108	184800	499566050	14000	14000	14000	14000	0
158	20231108	184700	499566050	14000	14000	14000	14000	0
159	20231108	184600	499566050	14000	14000	14000	14000	0
160	20231108	184500	499566050	14000	14000	14000	14000	0
161	20231108	184400	499566050	14000	14000	14000	14000	0
162	20231108	184300	499566050	14000	14000	14000	14000	0
163	20231108	184200	499566050	14000	14000	14000	14000	0
164	20231108	184100	499566050	14000	14000	14000	14000	0
165	20231108	184000	499566050	14000	14000	14000	14000	0
166	20231108	183900	499566050	14000	14000	14000	14000	0
167	20231108	183800	499566050	14000	14000	14000	14000	0
168	20231108	183700	499566050	14000	14000	14000	14000	0
169	20231108	183600	499566050	14000	14000	14000	14000	0
170	20231108	183500	499566050	14000	14000	14000	14000	0
171	20231108	183400	499566050	14000	14000	14000	14000	0
172	20231108	183300	499566050	14000	14000	14000	14000	0
173	20231108	183200	499566050	14000	14000	14000	14000	0
174	20231108	183100	499566050	14000	14000	14000	14000	0
175	20231108	183000	499566050	14000	14000	14000	14000	0
176	20231108	182900	499566050	14000	14000	14000	14000	0
177	20231108	182800	499566050	14000	14000	14000	14000	0
178	20231108	182700	499566050	14000	14000	14000	14000	0
179	20231108	182600	499566050	14000	14000	14000	14000	0
180	20231108	182500	499566050	14000	14000	14000	14000	0
181	20231108	182400	499566050	14000	14000	14000	14000	0
182	20231108	182300	499566050	14000	14000	14000	14000	2556
183	20231108	182200	499566050	14000	14000	14000	14000	0
184	20231108	182100	499566050	14000	14000	14000	14000	0
185	20231108	182000	499566050	14000	14000	14000	14000	0
186	20231108	181900	499566050	14000	14000	14000	14000	0
187	20231108	181800	499566050	14000	14000	14000	14000	0
188	20231108	181700	499566050	14000	14000	14000	14000	0
189	20231108	181600	499566050	14000	14000	14000	14000	0
190	20231108	181500	499566050	14000	14000	14000	14000	0
191	20231108	181400	499566050	14000	14000	14000	14000	0
192	20231108	181300	499566050	14000	14000	14000	14000	0
193	20231108	181200	499566050	14000	14000	14000	14000	0
194	20231108	181100	499566050	14000	14000	14000	14000	0
195	20231108	181000	499566050	14000	14000	14000	14000	0
196	20231108	180900	499566050	14000	14000	14000	14000	0
197	20231108	180800	499566050	14000	14000	14000	14000	0
198	20231108	180700	499566050	14000	14000	14000	14000	0
199	20231108	180600	499566050	14000	14000	14000	14000	0
200	20231108	180500	499566050	14000	14000	14000	14000	0
201	20231108	180400	499566050	14000	14000	14000	14000	0
202	20231108	180300	499566050	14000	14000	14000	14000	0
203	20231108	180200	499566050	14000	14000	14000	14000	0
204	20231108	180100	499566050	14000	14000	14000	14000	0
205	20231108	180000	499566050	14000	14000	14000	14000	0
206	20231108	175900	499566050	14000	14000	14000	14000	0
207	20231108	175800	499566050	14000	14000	14000	14000	0
208	20231108	175700	499566050	14000	14000	14000	14000	0
209	20231108	175600	499566050	14000	14000	14000	14000	0
210	20231108	175500	499566050	14000	14000	14000	14000	0
211	20231108	175400	499566050	14000	14000	14000	14000	0
212	20231108	175300	499566050	14000	14000	14000	14000	2556
213	20231108	175200	499566050	14000	14000	14000	14000	0
214	20231108	175100	499566050	14000	14000	14000	14000	0
215	20231108	175000	499566050	14000	14000	14000	14000	0
216	20231108	174900	499566050	14000	14000	14000	14000	0
217	20231108	174800	499566050	14000	14000	14000	14000	0
218	20231108	174700	499566050	14000	14000	14000	14000	0
219	20231108	174600	499566050	14000	14000	14000	14000	0
220	20231108	174500	499566050	14000	14000	14000	14000	0
221	20231108	174400	499566050	14000	14000	14000	14000	0
222	20231108	174300	499566050	14000	14000	14000	14000	0
223	20231108	174200	499566050	14000	14000	14000	14000	0
224	20231108	174100	499566050	14000	14000	14000	14000	0
225	20231108	174000	499566050	14000	14000	14000	14000	0
226	20231108	173900	499566050	14000	14000	14000	14000	0
227	20231108	173800	499566050	14000	14000	14000	14000	0
228	20231108	173700	499566050	14000	14000	14000	14000	0
229	20231108	173600	499566050	14000	14000	14000	14000	0
230	20231108	173500	499566050	14000	14000	14000	14000	0
231	20231108	173400	499566050	14000	14000	14000	14000	0
232	20231108	173300	499566050	14000	14000	14000	14000	0
233	20231108	173200	499566050	14000	14000	14000	14000	0
234	20231108	173100	499566050	14000	14000	14000	14000	0
235	20231108	173000	499566050	14000	14000	14000	14000	0
236	20231108	172900	499566050	14000	14000	14000	14000	0
237	20231108	172800	499566050	14000	14000	14000	14000	0
238	20231108	172700	499566050	14000	14000	14000	14000	0
239	20231108	172600	499566050	14000	14000	14000	14000	0
240	20231108	172500	499566050	14000	14000	14000	14000	0
241	20231108	172400	499566050	14000	14000	14000	14000	0
242	20231108	172300	499566050	14000	14000	14000	14000	2556
243	20231108	172200	499566050	14000	14000	14000	14000	0
244	20231108	172100	499566050	14000	14000	14000	14000	0
245	20231108	172000	499566050	14000	14000	14000	14000	0
246	20231108	171900	499566050	14000	14000	14000	14000	0
247	20231108	171800	499566050	14000	14000	14000	14000	0
248	20231108	171700	499566050	14000	14000	14000	14000	0
249	20231108	171600	499566050	14000	14000	14000	14000	0
250	20231108	171500	499566050	14000	14000	14000	14000	0
251	20231108	171400	499566050	14000	14000	14000	14000	0
252	20231108	171300	499566050	14000	14000	14000	14000	0
253	20231108	171200	499566050	14000	14000	14000	14000	0
254	20231108	171100	499566050	14000	14000	14000	14000	0
255	20231108	171000	499566050	14000	14000	14000	14000	0
256	20231108	170900	499566050	14000	14000	14000	14000	0
257	20231108	170800	499566050	14000	14000	14000	14000	0
258	20231108	170700	499566050	14000	14000	14000	14000	0
259	20231108	170600	499566050	14000	14000	14000	14000	0
260	20231108	170500	499566050	14000	14000	14000	14000	0
261	20231108	170400	499566050	14000	14000	14000	14000	0
262	20231108	170300	499566050	14000	14000	14000	14000	0
263	20231108	170200	499566050	14000	14000	14000	14000	0
264	20231108	170100	499566050	14000	14000	14000	14000	0
265	20231108	170000	499566050	14000	14000	14000	14000	0
266	20231108	165900	499566050	14000	14000	14000	14000	0
267	20231108	165800	499566050	14000	14000	14000	14000	0
268	20231108	165700	499566050	14000	14000	14000	14000	0
269	20231108	165600	499566050	14000	14000	14000	14000	0
270	20231108	165500	499566050	14000	14000	14000	14000	0
271	20231108	165400	499566050	14000	14000	14000	14000	0
272	20231108	165300	499566050	14000	14000	14000	14000	2556
273	20231108	165200	499566050	14000	14000	14000	14000	0
274	20231108	165100	499566050	14000	14000	14000	14000	0
275	20231108	165000	499566050	14000	14000	14000	14000	0
276	20231108	164900	499566050	14000	14000	14000	14000	0
277	20231108	164800	499566050	14000	14000	14000	14000	0
278	20231108	164700	499566050	14000	14000	14000	14000	0
279	20231108	164600	499566050	14000	14000	14000	14000	0
280	20231108	164500	499566050	14000	14000	14000	14000	0
281	20231108	164400	499566050	14000	14000	14000	14000	0
282	20231108	164300	499566050	14000	14000	14000	14000	0
283	20231108	164200	499566050	14000	14000	14000	14000	0
284	20231108	164100	499566050	14000	14000	14000	14000	0
285	20231108	164000	499566050	14000	14000	14000	14000	0
286	20231108	163900	499566050	14000	14000	14000	14000	0
287	20231108	163800	499566050	14000	14000	14000	14000	0
288	20231108	163700	499566050	14000	14000	14000	14000	0
289	20231108	163600	499566050	14000	14000	14000	14000	0
290	20231108	163500	499566050	14000	14000	14000	14000	0
291	20231108	163400	499566050	14000	14000	14000	14000	0
292	20231108	163300	499566050	14000	14000	14000	14000	0
293	20231108	163200	499566050	14000	14000	14000	14000	0
294	20231108	163100	499566050	14000	14000	14000	14000	0
295	20231108	163000	499566050	14000	14000	14000	14000	0
296	20231108	162900	499566050	14000	14000	14000	14000	0
297	20231108	162800	499566050	14000	14000	14000	14000	0
298	20231108	162700	499566050	14000	14000	14000	14000	0
299	20231108	162600	499566050	14000	14000	14000	14000	0
300	20231108	162500	499566050	14000	14000	14000	14000	0
301	20231108	162400	499566050	14000	14000	14000	14000	0
302	20231108	162300	499566050	14000	14000	14000	14000	2556
303	20231108	162200	499566050	14000	14000	14000	14000	0
304	20231108	162100	499566050	14000	14000	14000	14000	0
305	20231108	162000	499566050	14000	14000	14000	14000	0
306	20231108	161900	499566050	14000	14000	14000	14000	0
307	20231108	161800	499566050	14000	14000	14000	14000	0
308	20231108	161700	499566050	14000	14000	14000	14000	0
309	20231108	161600	499566050	14000	14000	14000	14000	0
310	20231108	161500	499566050	14000	14000	14000	14000	0
311	20231108	161400	499566050	14000	14000	14000	14000	0
312	20231108	161300	499566050	14000	14000	14000	14000	0
313	20231108	161200	499566050	14000	14000	14000	14000	0
314	20231108	161100	499566050	14000	14000	14000	14000	0
315	20231108	161000	499566050	14000	14000	14000	14000	0
316	20231108	160900	499566050	14000	14000	14000	14000	0
317	20231108	160800	499566050	14000	14000	14000	14000	0
318	20231108	160700	499566050	14000	14000	14000	14000	0
319	20231108	160600	499566050	14000	14000	14000	14000	0
320	20231108	160500	499566050	14000	14000	14000	14000	0
321	20231108	160400	499566050	14000	14000	14000	14000	0
322	20231108	160300	499566050	14000	14000	14000	14000	0
323	20231108	160200	499566050	14000	14000	14000	14000	0
324	20231108	160100	499566050	14000	14000	14000	14000	0
325	20231108	160000	499566050	14000	14000	14000	14000	0
326	20231108	155900	499566050	14000	14000	14000	14000	0
327	20231108	155800	499566050	14000	14000	14000	14000	0
328	20231108	155700	499566050	14000	14000	14000	14000	0
329	20231108	155600	499566050	14000	14000	14000	14000	0
330	20231108	155500	499566050	14000	14000	14000	14000	0
331	20231108	155400	499566050	14000	14000	14000	14000	0
332	20231108	155300	499566050	14000	14000	14000	14000	2556
333	20231108	155200	499566050	14000	14000	14000	14000	0
334	20231108	155100	499566050	14000	14000	14000	14000	0
335	20231108	155000	499566050	14000	14000	14000	14000	0
336	20231108	154900	499566050	14000	14000	14000	14000	0
337	20231108	154800	499566050	14000	14000	14000	14000	0
338	20231108	154700	499566050	14000	14000	14000	14000	0
339	20231108	154600	499566050	14000	14000	14000	14000	0
340	20231108	154500	499566050	14000	14000	14000	14000	0
341	20231108	154400	499566050	14000	14000	14000	14000	0
342	20231108	154300	499566050	14000	14000	14000	14000	0
343	20231108	154200	499566050	14000	14000	14000	14000	0
344	20231108	154100	499566050	14000	14000	14000	14000	0
345	20231108	154000	499566050	14000	14000	14000	14000	0
346	20231108	153900	499566050	14000	14000	14000	14000	0
347	20231108	153800	499566050	14000	14000	14000	14000	0
348	20231108	153700	499566050	14000	14000	14000	14000	0
349	20231108	153600	499566050	14000	14000	14000	14000	0
350	20231108	153500	499566050	14000	14000	14000	14000	0
351	20231108	153400	499566050	14000	14000	14000	14000	0
352	20231108	153300	499566050	14000	14000	14000	14000	0
353	20231108	153200	499566050	14000	14000	14000	14000	0
354	20231108	153100	499566050	14000	14000	14000	14000	0
355	20231108	153000	499566050	14000	14000	14000	14000	2556
356	20231108	152900	463782050	13990	13990	13990	13990	0
357	20231108	152800	463782050	13990	13990	13990	13990	0
358	20231108	152700	463782050	13990	13990	13990	13990	0
359	20231108	152600	463782050	13990	13990	13990	13990	0
360	20231108	152500	463782050	13990	13990	13990	13990	0
361	20231108	152400	463782050	13990	13990	13990	13990	0
362	20231108	152300	463782050	13990	13990	13990	13990	0
363	20231108	152200	463782050	13990	13990	13990	13990	0
364	20231108	152100	463782050	13990	13990	13990	13990	0
365	20231108	152000	463782050	13990	13990	13990	13990	0
366	20231108	151900	463782050	13990	13890	13990	13890	1526
367	20231108	151800	442508450	13890	13890	13890	13890	401
368	20231108	151700	436938560	13750	13790	13950	13750	1186
369	20231108	151600	420509040	13760	13680	13790	13680	1035
370	20231108	151500	406304470	13700	13700	13700	13700	44
371	20231108	151400	405701670	13700	13740	13740	13700	645
372	20231108	151300	396860250	13740	13740	13740	13740	115
373	20231108	151200	395280150	13740	13740	13740	13740	50
374	20231108	151100	394593150	13700	13700	13700	13700	25
375	20231108	151000	394250650	13800	13800	13800	13800	0
376	20231108	150900	394250650	13800	13800	13800	13800	0
377	20231108	150800	394250650	13800	13800	13800	13800	0
378	20231108	150700	394250650	13800	13800	13800	13800	0
379	20231108	150600	394250650	13800	13800	13800	13800	1
380	20231108	150500	394236850	13700	13700	13700	13700	1
381	20231108	150400	394223150	13820	13820	13820	13820	0
382	20231108	150300	394223150	13820	13820	13820	13820	0
383	20231108	150200	394223150	13820	13820	13820	13820	0
384	20231108	150100	394223150	13820	13820	13820	13820	0
385	20231108	150000	394223150	13820	13820	13820	13820	0
386	20231108	145900	394223150	13820	13820	13820	13820	0
387	20231108	145800	394223150	13820	13820	13820	13820	1
388	20231108	145700	394209330	13850	13780	13850	13780	500
389	20231108	145600	387294710	13780	13780	13780	13780	1
390	20231108	145500	387280930	13690	13690	13690	13690	0
391	20231108	145400	387280930	13690	13690	13690	13690	8
392	20231108	145300	387171410	13810	13810	13810	13810	0
393	20231108	145200	387171410	13810	13810	13810	13810	0
394	20231108	145100	387171410	13810	13810	13810	13810	0
395	20231108	145000	387171410	13810	13810	13810	13810	0
396	20231108	144900	387171410	13810	13700	13810	13700	404
397	20231108	144800	381636400	13700	13700	13700	13700	570
398	20231108	144700	373827400	13690	13690	13690	13690	48
399	20231108	144600	373170280	13680	13680	13680	13680	0
400	20231108	144500	373170280	13680	13710	13710	13680	1549
401	20231108	144400	351944220	13740	13740	13740	13740	0
402	20231108	144300	351944220	13740	13740	13740	13740	20
403	20231108	144200	351669420	13730	13730	13730	13700	284
404	20231108	144100	347770130	13700	13700	13700	13700	0
405	20231108	144000	347770130	13700	13740	13740	13700	418
406	20231108	143900	342033020	13750	13750	13750	13750	0
407	20231108	143800	342033020	13750	13750	13750	13750	0
408	20231108	143700	342033020	13750	13750	13750	13750	0
409	20231108	143600	342033020	13750	13750	13750	13750	0
410	20231108	143500	342033020	13750	13750	13750	13750	36
411	20231108	143400	341538020	13810	13810	13810	13810	0
412	20231108	143300	341538020	13810	13810	13810	13810	0
413	20231108	143200	341538020	13810	13810	13810	13810	1
414	20231108	143100	341524210	13740	13740	13740	13740	0
415	20231108	143000	341524210	13740	13810	13810	13740	43
416	20231108	142900	340933320	13740	13740	13740	13740	0
417	20231108	142800	340933320	13740	13740	13740	13740	0
418	20231108	142700	340933320	13740	13740	13740	13740	0
419	20231108	142600	340933320	13740	13750	13750	13740	144
420	20231108	142500	338953960	13750	13750	13750	13750	0
421	20231108	142400	338953960	13750	13750	13750	13750	0
422	20231108	142300	338953960	13750	13750	13750	13750	0
423	20231108	142200	338953960	13750	13750	13750	13750	0
424	20231108	142100	338953960	13750	13750	13750	13750	65
425	20231108	142000	338060210	13790	13790	13790	13790	0
426	20231108	141900	338060210	13790	13790	13790	13790	0
427	20231108	141800	338060210	13790	13790	13790	13790	0
428	20231108	141700	338060210	13790	13790	13790	13790	0
429	20231108	141600	338060210	13790	13790	13790	13790	0
430	20231108	141500	338060210	13790	13790	13790	13790	0
431	20231108	141400	338060210	13790	13790	13790	13790	0
432	20231108	141300	338060210	13790	13790	13790	13790	0
433	20231108	141200	338060210	13790	13790	13790	13790	0
434	20231108	141100	338060210	13790	13790	13790	13790	0
435	20231108	141000	338060210	13790	13790	13790	13790	0
436	20231108	140900	338060210	13790	13790	13790	13790	0
437	20231108	140800	338060210	13790	13790	13790	13790	0
438	20231108	140700	338060210	13790	13790	13790	13790	0
439	20231108	140600	338060210	13790	13790	13790	13790	195
440	20231108	140500	335371160	13790	13800	13800	13790	3
441	20231108	140400	335329780	13790	13790	13790	13790	1
442	20231108	140300	335315990	13830	13830	13830	13830	0
443	20231108	140200	335315990	13830	13830	13830	13830	0
444	20231108	140100	335315990	13830	13830	13830	13830	0
445	20231108	140000	335315990	13830	13830	13830	13830	0
446	20231108	135900	335315990	13830	13830	13830	13830	0
447	20231108	135800	335315990	13830	13830	13830	13830	0
448	20231108	135700	335315990	13830	13830	13830	13830	0
449	20231108	135600	335315990	13830	13830	13830	13830	0
450	20231108	135500	335315990	13830	13800	13830	13800	469
451	20231108	135400	328836470	13800	13800	13800	13800	0
452	20231108	135300	328836470	13800	13800	13800	13800	0
453	20231108	135200	328836470	13800	13790	13800	13790	190
454	20231108	135100	326215070	13790	13790	13790	13790	0
455	20231108	135000	326215070	13790	13790	13790	13790	90
456	20231108	134900	324973970	13790	13790	13790	13790	0
457	20231108	134800	324973970	13790	13790	13790	13790	0
458	20231108	134700	324973970	13790	13790	13790	13790	0
459	20231108	134600	324973970	13790	13790	13790	13790	95
460	20231108	134500	323663920	13670	13760	13760	13670	1800
461	20231108	134400	299026960	13800	13800	13800	13800	0
462	20231108	134300	299026960	13800	13800	13800	13800	0
463	20231108	134200	299026960	13800	13800	13800	13800	0
464	20231108	134100	299026960	13800	13800	13800	13800	2
465	20231108	134000	298999360	13780	13760	13780	13760	256
466	20231108	133900	295474680	13750	13750	13750	13750	10
467	20231108	133800	295337180	13700	13700	13700	13700	0
468	20231108	133700	295337180	13700	13700	13700	13700	2
469	20231108	133600	295309780	13700	13700	13700	13700	2
470	20231108	133500	295282380	13700	13740	13750	13700	149
471	20231108	133400	293235420	13740	13740	13740	13740	11
472	20231108	133300	293084280	13690	13690	13690	13690	200
473	20231108	133200	290346280	13740	13740	13740	13740	0
474	20231108	133100	290346280	13740	13740	13740	13740	0
475	20231108	133000	290346280	13740	13740	13740	13740	1
476	20231108	132900	290332540	13740	13740	13740	13740	100
477	20231108	132800	288958540	13670	13670	13670	13670	6
478	20231108	132700	288876520	13740	13740	13740	13740	0
479	20231108	132600	288876520	13740	13740	13740	13740	1
480	20231108	132500	288862780	13670	13670	13670	13670	50
481	20231108	132400	288179280	13740	13740	13740	13740	0
482	20231108	132300	288179280	13740	13720	13740	13720	92
483	20231108	132200	286915240	13660	13660	13660	13660	0
484	20231108	132100	286915240	13660	13660	13660	13660	0
485	20231108	132000	286915240	13660	13660	13660	13660	0
486	20231108	131900	286915240	13660	13660	13660	13660	0
487	20231108	131800	286915240	13660	13660	13660	13660	0
488	20231108	131700	286915240	13660	13660	13660	13660	0
489	20231108	131600	286915240	13660	13670	13670	13660	400
490	20231108	131500	281447290	13670	13670	13670	13670	0
491	20231108	131400	281447290	13670	13670	13670	13670	0
492	20231108	131300	281447290	13670	13670	13670	13670	0
493	20231108	131200	281447290	13670	13670	13670	13670	15
494	20231108	131100	281242240	13730	13720	13730	13720	112
495	20231108	131000	279704600	13720	13700	13720	13700	11
496	20231108	130900	279553780	13690	13690	13690	13690	0
497	20231108	130800	279553780	13690	13690	13690	13690	7
498	20231108	130700	279457950	13680	13680	13680	13680	0
499	20231108	130600	279457950	13680	13680	13680	13680	0
500	20231108	130500	279457950	13680	13680	13720	13670	147
501	20231108	130400	277448100	13670	13670	13670	13670	0
502	20231108	130300	277448100	13670	13670	13670	13670	0
503	20231108	130200	277448100	13670	13670	13670	13670	0
504	20231108	130100	277448100	13670	13680	13680	13670	17
505	20231108	130000	277215700	13670	13670	13670	13670	0
506	20231108	125900	277215700	13670	13670	13670	13670	0
507	20231108	125800	277215700	13670	13670	13670	13670	0
508	20231108	125700	277215700	13670	13670	13670	13670	0
509	20231108	125600	277215700	13670	13670	13670	13670	300
510	20231108	125500	273114700	13760	13750	13760	13750	4
511	20231108	125400	273059690	13670	13670	13670	13670	0
512	20231108	125300	273059690	13670	13670	13670	13670	172
513	20231108	125200	270708450	13670	13670	13670	13670	0
514	20231108	125100	270708450	13670	13670	13670	13670	0
515	20231108	125000	270708450	13670	13670	13670	13670	0
516	20231108	124900	270708450	13670	13670	13670	13670	0
517	20231108	124800	270708450	13670	13690	13690	13670	23
518	20231108	124700	270393820	13760	13760	13760	13760	0
519	20231108	124600	270393820	13760	13760	13760	13760	0
520	20231108	124500	270393820	13760	13760	13760	13760	90
521	20231108	124400	269155420	13760	13760	13760	13760	0
522	20231108	124300	269155420	13760	13760	13760	13760	0
523	20231108	124200	269155420	13760	13760	13760	13760	0
524	20231108	124100	269155420	13760	13760	13760	13760	2
525	20231108	124000	269127900	13760	13760	13760	13760	0
526	20231108	123900	269127900	13760	13760	13760	13760	0
527	20231108	123800	269127900	13760	13760	13760	13760	0
528	20231108	123700	269127900	13760	13760	13760	13760	0
529	20231108	123600	269127900	13760	13760	13760	13760	0
530	20231108	123500	269127900	13760	13760	13760	13760	0
531	20231108	123400	269127900	13760	13760	13760	13760	0
532	20231108	123300	269127900	13760	13760	13760	13760	0
533	20231108	123200	269127900	13760	13760	13760	13760	0
534	20231108	123100	269127900	13760	13760	13760	13760	0
535	20231108	123000	269127900	13760	13760	13760	13760	0
536	20231108	122900	269127900	13760	13760	13760	13760	4
537	20231108	122800	269072860	13770	13770	13770	13770	0
538	20231108	122700	269072860	13770	13770	13770	13770	0
539	20231108	122600	269072860	13770	13770	13770	13770	10
540	20231108	122500	268935160	13780	13740	13780	13740	100
541	20231108	122400	267558770	13660	13660	13660	13660	0
542	20231108	122300	267558770	13660	13660	13660	13660	0
543	20231108	122200	267558770	13660	13670	13670	13660	100
544	20231108	122100	266192680	13770	13770	13770	13770	0
545	20231108	122000	266192680	13770	13770	13770	13770	0
546	20231108	121900	266192680	13770	13770	13770	13770	0
547	20231108	121800	266192680	13770	13660	13770	13660	231
548	20231108	121700	263028150	13670	13670	13670	13670	132
549	20231108	121600	261223710	13680	13700	13700	13680	509
550	20231108	121500	254252410	13750	13750	13750	13750	0
551	20231108	121400	254252410	13750	13750	13750	13750	0
552	20231108	121300	254252410	13750	13750	13750	13750	2
553	20231108	121200	254224910	13750	13750	13750	13750	0
554	20231108	121100	254224910	13750	13750	13750	13750	0
555	20231108	121000	254224910	13750	13750	13750	13750	0
556	20231108	120900	254224910	13750	13750	13750	13750	0
557	20231108	120800	254224910	13750	13750	13750	13750	0
558	20231108	120700	254224910	13750	13750	13750	13750	5
559	20231108	120600	254156160	13750	13750	13750	13750	0
560	20231108	120500	254156160	13750	13750	13750	13750	5
561	20231108	120400	254087410	13770	13770	13770	13770	0
562	20231108	120300	254087410	13770	13770	13770	13770	0
563	20231108	120200	254087410	13770	13770	13770	13770	0
564	20231108	120100	254087410	13770	13770	13770	13770	0
565	20231108	120000	254087410	13770	13770	13770	13770	0
566	20231108	115900	254087410	13770	13770	13770	13770	0
567	20231108	115800	254087410	13770	13760	13770	13760	100
568	20231108	115700	252710440	13770	13770	13770	13770	100
569	20231108	115600	251333440	13700	13700	13700	13700	0
570	20231108	115500	251333440	13700	13700	13700	13700	0
571	20231108	115400	251333440	13700	13700	13700	13700	0
572	20231108	115300	251333440	13700	13700	13700	13700	0
573	20231108	115200	251333440	13700	13700	13700	13700	0
574	20231108	115100	251333440	13700	13700	13700	13700	0
575	20231108	115000	251333440	13700	13700	13700	13700	0
576	20231108	114900	251333440	13700	13700	13700	13700	1
577	20231108	114800	251319740	13700	13700	13700	13700	0
578	20231108	114700	251319740	13700	13700	13700	13700	0
579	20231108	114600	251319740	13700	13700	13700	13700	0
580	20231108	114500	251319740	13700	13700	13700	13700	13
581	20231108	114400	251141640	13770	13770	13770	13770	0
582	20231108	114300	251141640	13770	13770	13770	13770	0
583	20231108	114200	251141640	13770	13770	13770	13770	0
584	20231108	114100	251141640	13770	13770	13770	13770	10
585	20231108	114000	251003940	13780	13700	13780	13700	5
586	20231108	113900	250935220	13670	13670	13670	13670	4
587	20231108	113800	250880540	13660	13660	13660	13660	10
588	20231108	113700	250743940	13670	13670	13670	13670	0
589	20231108	113600	250743940	13670	13670	13670	13670	31
590	20231108	113500	250320170	13670	13670	13670	13670	0
591	20231108	113400	250320170	13670	13670	13670	13670	0
592	20231108	113300	250320170	13670	13670	13670	13670	100
593	20231108	113200	248953170	13650	13650	13650	13650	0
594	20231108	113100	248953170	13650	13700	13700	13650	1000
595	20231108	113000	235265700	13700	13700	13700	13700	600
596	20231108	112900	227045700	13700	13710	13710	13700	550
597	20231108	112800	219507030	13790	13790	13790	13790	0
598	20231108	112700	219507030	13790	13790	13790	13790	0
599	20231108	112600	219507030	13790	13790	13790	13790	2
600	20231108	112500	219479450	13710	13710	13710	13710	0
601	20231108	112400	219479450	13710	13710	13710	13710	912
602	20231108	112300	206975930	13800	13720	13800	13710	102
603	20231108	112200	205576760	13790	13790	13790	13790	0
604	20231108	112100	205576760	13790	13790	13790	13790	0
605	20231108	112000	205576760	13790	13790	13790	13790	0
606	20231108	111900	205576760	13790	13790	13790	13790	0
607	20231108	111800	205576760	13790	13790	13790	13790	0
608	20231108	111700	205576760	13790	13790	13790	13790	0
609	20231108	111600	205576760	13790	13790	13790	13790	65
610	20231108	111500	204680410	13700	13700	13700	13700	0
611	20231108	111400	204680410	13700	13700	13700	13700	0
612	20231108	111300	204680410	13700	13720	13790	13700	403
613	20231108	111200	199155300	13720	13720	13720	13720	0
614	20231108	111100	199155300	13720	13720	13720	13720	0
615	20231108	111000	199155300	13720	13720	13720	13720	0
616	20231108	110900	199155300	13720	13720	13720	13720	0
617	20231108	110800	199155300	13720	13720	13720	13720	0
618	20231108	110700	199155300	13720	13720	13720	13720	4
619	20231108	110600	199100420	13710	13710	13710	13710	0
620	20231108	110500	199100420	13710	13720	13720	13710	37
621	20231108	110400	198593050	13730	13730	13730	13730	85
622	20231108	110300	197426000	13780	13780	13780	13780	0
623	20231108	110200	197426000	13780	13780	13780	13780	0
624	20231108	110100	197426000	13780	13780	13780	13780	0
625	20231108	110000	197426000	13780	13780	13780	13780	0
626	20231108	105900	197426000	13780	13780	13780	13780	0
627	20231108	105800	197426000	13780	13780	13780	13780	130
628	20231108	105700	195634600	13780	13780	13780	13780	0
629	20231108	105600	195634600	13780	13780	13780	13780	1
630	20231108	105500	195620820	13710	13710	13710	13710	20
631	20231108	105400	195346620	13800	13800	13800	13800	0
632	20231108	105300	195346620	13800	13800	13800	13800	0
633	20231108	105200	195346620	13800	13790	13800	13790	11
634	20231108	105100	195194920	13710	13710	13710	13710	1000
635	20231108	105000	181484920	13710	13720	13720	13710	200
636	20231108	104900	178742730	13710	13710	13710	13710	0
637	20231108	104800	178742730	13710	13740	13740	13710	100
638	20231108	104700	177371580	13740	13790	13790	13730	1026
639	20231108	104600	163263180	13790	13800	13800	13770	270
640	20231108	104500	159543150	13860	13860	13860	13860	0
641	20231108	104400	159543150	13860	13860	13860	13860	0
642	20231108	104300	159543150	13860	13860	13860	13860	2
643	20231108	104200	159515430	13880	13880	13880	13880	0
644	20231108	104100	159515430	13880	13880	13880	13880	0
645	20231108	104000	159515430	13880	13880	13880	13880	0
646	20231108	103900	159515430	13880	13880	13880	13880	0
647	20231108	103800	159515430	13880	13880	13880	13880	0
648	20231108	103700	159515430	13880	13880	13880	13880	0
649	20231108	103600	159515430	13880	13880	13880	13880	0
650	20231108	103500	159515430	13880	13880	13880	13880	0
651	20231108	103400	159515430	13880	13880	13880	13880	0
652	20231108	103300	159515430	13880	13880	13880	13880	0
653	20231108	103200	159515430	13880	13880	13880	13880	0
654	20231108	103100	159515430	13880	13880	13880	13880	0
655	20231108	103000	159515430	13880	13870	13880	13870	12
656	20231108	102900	159348980	13800	13800	13800	13800	0
657	20231108	102800	159348980	13800	13810	13810	13800	135
658	20231108	102700	157485840	13880	13880	13880	13880	0
659	20231108	102600	157485840	13880	13880	13880	13880	0
660	20231108	102500	157485840	13880	13880	13880	13880	0
661	20231108	102400	157485840	13880	13880	13880	13880	0
662	20231108	102300	157485840	13880	13880	13880	13880	0
663	20231108	102200	157485840	13880	13880	13880	13880	0
664	20231108	102100	157485840	13880	13880	13880	13880	0
665	20231108	102000	157485840	13880	13880	13880	13880	0
666	20231108	101900	157485840	13880	13880	13880	13880	0
667	20231108	101800	157485840	13880	13880	13880	13880	0
668	20231108	101700	157485840	13880	13880	13880	13880	0
669	20231108	101600	157485840	13880	13880	13880	13880	0
670	20231108	101500	157485840	13880	13880	13880	13880	750
671	20231108	101400	147075840	13910	13910	13910	13910	0
672	20231108	101300	147075840	13910	13910	13910	13910	0
673	20231108	101200	147075840	13910	13910	13910	13910	0
674	20231108	101100	147075840	13910	13910	13910	13910	0
675	20231108	101000	147075840	13910	13910	13910	13910	0
676	20231108	100900	147075840	13910	13910	13910	13910	0
677	20231108	100800	147075840	13910	13910	13910	13910	0
678	20231108	100700	147075840	13910	13910	13910	13910	0
679	20231108	100600	147075840	13910	13820	13910	13820	182
680	20231108	100500	144560420	13850	13840	13850	13840	469
681	20231108	100400	138065460	13800	13800	13800	13800	37
682	20231108	100300	137554860	13800	13800	13800	13800	0
683	20231108	100200	137554860	13800	13800	13800	13800	71
684	20231108	100100	136575060	13800	13800	13800	13800	1684
685	20231108	100000	113335860	13800	13800	13800	13800	164
686	20231108	095900	111072660	13760	13790	13790	13760	59
687	20231108	095800	110260790	13760	13810	13810	13760	1343
688	20231108	095700	91724670	13800	13820	13820	13800	510
689	20231108	095600	84683740	13820	13850	13850	13820	126
690	20231108	095500	82940180	13850	13860	13860	13850	120
691	20231108	095400	81277110	13870	13900	13900	13870	631
692	20231108	095300	72518160	13900	13900	13900	13900	0
693	20231108	095200	72518160	13900	13930	13930	13900	422
694	20231108	095100	66649230	13940	13950	13950	13940	28
695	20231108	095000	66258890	14010	14010	14010	14010	1
696	20231108	094900	66244880	13960	13960	13960	13960	50
697	20231108	094800	65546880	14030	14030	14030	14030	0
698	20231108	094700	65546880	14030	14030	14030	14030	0
699	20231108	094600	65546880	14030	14030	14030	14030	0
700	20231108	094500	65546880	14030	13960	14030	13960	2
701	20231108	094400	65518890	14030	14030	14030	14030	1
702	20231108	094300	65504860	13950	13950	13950	13950	56
703	20231108	094200	64723660	13950	13950	13950	13950	112
704	20231108	094100	63161260	13950	13950	13950	13950	50
705	20231108	094000	62463760	13950	13950	13950	13950	0
706	20231108	093900	62463760	13950	13960	13960	13950	497
707	20231108	093800	55530160	13960	13960	13960	13960	11
708	20231108	093700	55376600	13960	13970	13970	13960	119
709	20231108	093600	53714230	13970	13990	13990	13970	718
710	20231108	093500	43673980	14030	14030	14030	14030	0
711	20231108	093400	43673980	14030	14030	14030	14030	53
712	20231108	093300	42930390	14080	14070	14080	14070	4
713	20231108	093200	42874080	14030	14080	14080	14030	28
714	20231108	093100	42481190	14080	14080	14080	14080	0
715	20231108	093000	42481190	14080	14080	14080	14080	3
716	20231108	092900	42438950	14030	14030	14030	14030	48
717	20231108	092800	41765510	14080	14080	14080	14080	0
718	20231108	092700	41765510	14080	14080	14080	14080	35
719	20231108	092600	41272710	14060	14040	14060	14040	95
720	20231108	092500	39937810	14040	14040	14040	14040	27
721	20231108	092400	39558730	14020	13990	14020	13990	129
722	20231108	092300	37750380	13990	13990	13990	13980	210
723	20231108	092200	34814180	14040	14040	14040	14040	55
724	20231108	092100	34041980	14000	14030	14030	14000	513
725	20231108	092000	26857510	14100	14100	14100	14100	0
726	20231108	091900	26857510	14100	14090	14100	14040	1002
727	20231108	091800	12789260	14110	14110	14110	14110	0
728	20231108	091700	12789260	14110	14110	14110	14110	0
729	20231108	091600	12789260	14110	14110	14110	14110	0
730	20231108	091500	12789260	14110	14110	14110	14110	11
731	20231108	091400	12634050	14110	14110	14110	14110	0
732	20231108	091300	12634050	14110	14110	14110	14110	0
733	20231108	091200	12634050	14110	14110	14110	14110	190
734	20231108	091100	9953150	14170	14170	14170	14170	0
735	20231108	091000	9953150	14170	14110	14170	14110	59
736	20231108	090900	9120600	14110	14110	14110	14110	223
737	20231108	090800	5974070	14110	14110	14110	14110	8
738	20231108	090700	5861190	14110	14110	14110	14110	120
739	20231108	090600	4167990	14100	14100	14100	14100	136
740	20231108	090500	2250390	14100	14100	14100	14100	100
741	20231108	090400	840390	14210	14210	14210	14210	0
742	20231108	090300	840390	14210	14210	14210	14210	0
743	20231108	090200	840390	14210	14210	14210	14210	0
744	20231108	090100	840390	14210	14210	14210	14210	0
745	20231108	090000	840390	14210	14000	14210	14000	60