KissMeData/429270/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212700	300086120	12600	12600	12600	12600	292
3	20231108	212600	300086120	12600	12600	12600	12600	0
4	20231108	212500	300086120	12600	12600	12600	12600	0
5	20231108	212400	300086120	12600	12600	12600	12600	0
6	20231108	212300	300086120	12600	12600	12600	12600	0
7	20231108	212200	300086120	12600	12600	12600	12600	0
8	20231108	212100	300086120	12600	12600	12600	12600	0
9	20231108	212000	300086120	12600	12600	12600	12600	0
10	20231108	211900	300086120	12600	12600	12600	12600	0
11	20231108	211800	300086120	12600	12600	12600	12600	0
12	20231108	211700	300086120	12600	12600	12600	12600	0
13	20231108	211600	300086120	12600	12600	12600	12600	0
14	20231108	211500	300086120	12600	12600	12600	12600	0
15	20231108	211400	300086120	12600	12600	12600	12600	0
16	20231108	211300	300086120	12600	12600	12600	12600	0
17	20231108	211200	300086120	12600	12600	12600	12600	0
18	20231108	211100	300086120	12600	12600	12600	12600	0
19	20231108	211000	300086120	12600	12600	12600	12600	0
20	20231108	210900	300086120	12600	12600	12600	12600	0
21	20231108	210800	300086120	12600	12600	12600	12600	0
22	20231108	210700	300086120	12600	12600	12600	12600	0
23	20231108	210600	300086120	12600	12600	12600	12600	0
24	20231108	210500	300086120	12600	12600	12600	12600	0
25	20231108	210400	300086120	12600	12600	12600	12600	0
26	20231108	210300	300086120	12600	12600	12600	12600	0
27	20231108	210200	300086120	12600	12600	12600	12600	0
28	20231108	210100	300086120	12600	12600	12600	12600	0
29	20231108	210000	300086120	12600	12600	12600	12600	0
30	20231108	205900	300086120	12600	12600	12600	12600	0
31	20231108	205800	300086120	12600	12600	12600	12600	0
32	20231108	205700	300086120	12600	12600	12600	12600	292
33	20231108	205600	300086120	12600	12600	12600	12600	0
34	20231108	205500	300086120	12600	12600	12600	12600	0
35	20231108	205400	300086120	12600	12600	12600	12600	0
36	20231108	205300	300086120	12600	12600	12600	12600	0
37	20231108	205200	300086120	12600	12600	12600	12600	0
38	20231108	205100	300086120	12600	12600	12600	12600	0
39	20231108	205000	300086120	12600	12600	12600	12600	0
40	20231108	204900	300086120	12600	12600	12600	12600	0
41	20231108	204800	300086120	12600	12600	12600	12600	0
42	20231108	204700	300086120	12600	12600	12600	12600	0
43	20231108	204600	300086120	12600	12600	12600	12600	0
44	20231108	204500	300086120	12600	12600	12600	12600	0
45	20231108	204400	300086120	12600	12600	12600	12600	0
46	20231108	204300	300086120	12600	12600	12600	12600	0
47	20231108	204200	300086120	12600	12600	12600	12600	0
48	20231108	204100	300086120	12600	12600	12600	12600	0
49	20231108	204000	300086120	12600	12600	12600	12600	0
50	20231108	203900	300086120	12600	12600	12600	12600	0
51	20231108	203800	300086120	12600	12600	12600	12600	0
52	20231108	203700	300086120	12600	12600	12600	12600	0
53	20231108	203600	300086120	12600	12600	12600	12600	0
54	20231108	203500	300086120	12600	12600	12600	12600	0
55	20231108	203400	300086120	12600	12600	12600	12600	0
56	20231108	203300	300086120	12600	12600	12600	12600	0
57	20231108	203200	300086120	12600	12600	12600	12600	0
58	20231108	203100	300086120	12600	12600	12600	12600	0
59	20231108	203000	300086120	12600	12600	12600	12600	0
60	20231108	202900	300086120	12600	12600	12600	12600	0
61	20231108	202800	300086120	12600	12600	12600	12600	0
62	20231108	202700	300086120	12600	12600	12600	12600	292
63	20231108	202600	300086120	12600	12600	12600	12600	0
64	20231108	202500	300086120	12600	12600	12600	12600	0
65	20231108	202400	300086120	12600	12600	12600	12600	0
66	20231108	202300	300086120	12600	12600	12600	12600	0
67	20231108	202200	300086120	12600	12600	12600	12600	0
68	20231108	202100	300086120	12600	12600	12600	12600	0
69	20231108	202000	300086120	12600	12600	12600	12600	0
70	20231108	201900	300086120	12600	12600	12600	12600	0
71	20231108	201800	300086120	12600	12600	12600	12600	0
72	20231108	201700	300086120	12600	12600	12600	12600	0
73	20231108	201600	300086120	12600	12600	12600	12600	0
74	20231108	201500	300086120	12600	12600	12600	12600	0
75	20231108	201400	300086120	12600	12600	12600	12600	0
76	20231108	201300	300086120	12600	12600	12600	12600	0
77	20231108	201200	300086120	12600	12600	12600	12600	0
78	20231108	201100	300086120	12600	12600	12600	12600	0
79	20231108	201000	300086120	12600	12600	12600	12600	0
80	20231108	200900	300086120	12600	12600	12600	12600	0
81	20231108	200800	300086120	12600	12600	12600	12600	0
82	20231108	200700	300086120	12600	12600	12600	12600	0
83	20231108	200600	300086120	12600	12600	12600	12600	0
84	20231108	200500	300086120	12600	12600	12600	12600	0
85	20231108	200400	300086120	12600	12600	12600	12600	0
86	20231108	200300	300086120	12600	12600	12600	12600	0
87	20231108	200200	300086120	12600	12600	12600	12600	0
88	20231108	200100	300086120	12600	12600	12600	12600	0
89	20231108	200000	300086120	12600	12600	12600	12600	0
90	20231108	195900	300086120	12600	12600	12600	12600	0
91	20231108	195800	300086120	12600	12600	12600	12600	0
92	20231108	195700	300086120	12600	12600	12600	12600	292
93	20231108	195600	300086120	12600	12600	12600	12600	0
94	20231108	195500	300086120	12600	12600	12600	12600	0
95	20231108	195400	300086120	12600	12600	12600	12600	0
96	20231108	195300	300086120	12600	12600	12600	12600	0
97	20231108	195200	300086120	12600	12600	12600	12600	0
98	20231108	195100	300086120	12600	12600	12600	12600	0
99	20231108	195000	300086120	12600	12600	12600	12600	0
100	20231108	194900	300086120	12600	12600	12600	12600	0
101	20231108	194800	300086120	12600	12600	12600	12600	0
102	20231108	194700	300086120	12600	12600	12600	12600	0
103	20231108	194600	300086120	12600	12600	12600	12600	0
104	20231108	194500	300086120	12600	12600	12600	12600	0
105	20231108	194400	300086120	12600	12600	12600	12600	0
106	20231108	194300	300086120	12600	12600	12600	12600	0
107	20231108	194200	300086120	12600	12600	12600	12600	0
108	20231108	194100	300086120	12600	12600	12600	12600	0
109	20231108	194000	300086120	12600	12600	12600	12600	0
110	20231108	193900	300086120	12600	12600	12600	12600	0
111	20231108	193800	300086120	12600	12600	12600	12600	0
112	20231108	193700	300086120	12600	12600	12600	12600	0
113	20231108	193600	300086120	12600	12600	12600	12600	0
114	20231108	193500	300086120	12600	12600	12600	12600	0
115	20231108	193400	300086120	12600	12600	12600	12600	0
116	20231108	193300	300086120	12600	12600	12600	12600	0
117	20231108	193200	300086120	12600	12600	12600	12600	0
118	20231108	193100	300086120	12600	12600	12600	12600	0
119	20231108	193000	300086120	12600	12600	12600	12600	0
120	20231108	192900	300086120	12600	12600	12600	12600	0
121	20231108	192800	300086120	12600	12600	12600	12600	0
122	20231108	192700	300086120	12600	12600	12600	12600	292
123	20231108	192600	300086120	12600	12600	12600	12600	0
124	20231108	192500	300086120	12600	12600	12600	12600	0
125	20231108	192400	300086120	12600	12600	12600	12600	0
126	20231108	192300	300086120	12600	12600	12600	12600	0
127	20231108	192200	300086120	12600	12600	12600	12600	0
128	20231108	192100	300086120	12600	12600	12600	12600	0
129	20231108	192000	300086120	12600	12600	12600	12600	0
130	20231108	191900	300086120	12600	12600	12600	12600	0
131	20231108	191800	300086120	12600	12600	12600	12600	0
132	20231108	191700	300086120	12600	12600	12600	12600	0
133	20231108	191600	300086120	12600	12600	12600	12600	0
134	20231108	191500	300086120	12600	12600	12600	12600	0
135	20231108	191400	300086120	12600	12600	12600	12600	0
136	20231108	191300	300086120	12600	12600	12600	12600	0
137	20231108	191200	300086120	12600	12600	12600	12600	0
138	20231108	191100	300086120	12600	12600	12600	12600	0
139	20231108	191000	300086120	12600	12600	12600	12600	0
140	20231108	190900	300086120	12600	12600	12600	12600	0
141	20231108	190800	300086120	12600	12600	12600	12600	0
142	20231108	190700	300086120	12600	12600	12600	12600	0
143	20231108	190600	300086120	12600	12600	12600	12600	0
144	20231108	190500	300086120	12600	12600	12600	12600	0
145	20231108	190400	300086120	12600	12600	12600	12600	0
146	20231108	190300	300086120	12600	12600	12600	12600	0
147	20231108	190200	300086120	12600	12600	12600	12600	0
148	20231108	190100	300086120	12600	12600	12600	12600	0
149	20231108	190000	300086120	12600	12600	12600	12600	0
150	20231108	185900	300086120	12600	12600	12600	12600	0
151	20231108	185800	300086120	12600	12600	12600	12600	0
152	20231108	185700	300086120	12600	12600	12600	12600	292
153	20231108	185600	300086120	12600	12600	12600	12600	0
154	20231108	185500	300086120	12600	12600	12600	12600	0
155	20231108	185400	300086120	12600	12600	12600	12600	0
156	20231108	185300	300086120	12600	12600	12600	12600	0
157	20231108	185200	300086120	12600	12600	12600	12600	0
158	20231108	185100	300086120	12600	12600	12600	12600	0
159	20231108	185000	300086120	12600	12600	12600	12600	0
160	20231108	184900	300086120	12600	12600	12600	12600	0
161	20231108	184800	300086120	12600	12600	12600	12600	0
162	20231108	184700	300086120	12600	12600	12600	12600	0
163	20231108	184600	300086120	12600	12600	12600	12600	0
164	20231108	184500	300086120	12600	12600	12600	12600	0
165	20231108	184400	300086120	12600	12600	12600	12600	0
166	20231108	184300	300086120	12600	12600	12600	12600	0
167	20231108	184200	300086120	12600	12600	12600	12600	0
168	20231108	184100	300086120	12600	12600	12600	12600	0
169	20231108	184000	300086120	12600	12600	12600	12600	0
170	20231108	183900	300086120	12600	12600	12600	12600	0
171	20231108	183800	300086120	12600	12600	12600	12600	0
172	20231108	183700	300086120	12600	12600	12600	12600	0
173	20231108	183600	300086120	12600	12600	12600	12600	0
174	20231108	183500	300086120	12600	12600	12600	12600	0
175	20231108	183400	300086120	12600	12600	12600	12600	0
176	20231108	183300	300086120	12600	12600	12600	12600	0
177	20231108	183200	300086120	12600	12600	12600	12600	0
178	20231108	183100	300086120	12600	12600	12600	12600	0
179	20231108	183000	300086120	12600	12600	12600	12600	0
180	20231108	182900	300086120	12600	12600	12600	12600	0
181	20231108	182800	300086120	12600	12600	12600	12600	0
182	20231108	182700	300086120	12600	12600	12600	12600	292
183	20231108	182600	300086120	12600	12600	12600	12600	0
184	20231108	182500	300086120	12600	12600	12600	12600	0
185	20231108	182400	300086120	12600	12600	12600	12600	0
186	20231108	182300	300086120	12600	12600	12600	12600	0
187	20231108	182200	300086120	12600	12600	12600	12600	0
188	20231108	182100	300086120	12600	12600	12600	12600	0
189	20231108	182000	300086120	12600	12600	12600	12600	0
190	20231108	181900	300086120	12600	12600	12600	12600	0
191	20231108	181800	300086120	12600	12600	12600	12600	0
192	20231108	181700	300086120	12600	12600	12600	12600	0
193	20231108	181600	300086120	12600	12600	12600	12600	0
194	20231108	181500	300086120	12600	12600	12600	12600	0
195	20231108	181400	300086120	12600	12600	12600	12600	0
196	20231108	181300	300086120	12600	12600	12600	12600	0
197	20231108	181200	300086120	12600	12600	12600	12600	0
198	20231108	181100	300086120	12600	12600	12600	12600	0
199	20231108	181000	300086120	12600	12600	12600	12600	0
200	20231108	180900	300086120	12600	12600	12600	12600	0
201	20231108	180800	300086120	12600	12600	12600	12600	0
202	20231108	180700	300086120	12600	12600	12600	12600	0
203	20231108	180600	300086120	12600	12600	12600	12600	0
204	20231108	180500	300086120	12600	12600	12600	12600	0
205	20231108	180400	300086120	12600	12600	12600	12600	0
206	20231108	180300	300086120	12600	12600	12600	12600	0
207	20231108	180200	300086120	12600	12600	12600	12600	0
208	20231108	180100	300086120	12600	12600	12600	12600	0
209	20231108	180000	300086120	12600	12600	12600	12600	0
210	20231108	175900	300086120	12600	12600	12600	12600	0
211	20231108	175800	300086120	12600	12600	12600	12600	0
212	20231108	175700	300086120	12600	12600	12600	12600	292
213	20231108	175600	300086120	12600	12600	12600	12600	0
214	20231108	175500	300086120	12600	12600	12600	12600	0
215	20231108	175400	300086120	12600	12600	12600	12600	0
216	20231108	175300	300086120	12600	12600	12600	12600	0
217	20231108	175200	300086120	12600	12600	12600	12600	0
218	20231108	175100	300086120	12600	12600	12600	12600	0
219	20231108	175000	300086120	12600	12600	12600	12600	0
220	20231108	174900	300086120	12600	12600	12600	12600	0
221	20231108	174800	300086120	12600	12600	12600	12600	0
222	20231108	174700	300086120	12600	12600	12600	12600	0
223	20231108	174600	300086120	12600	12600	12600	12600	0
224	20231108	174500	300086120	12600	12600	12600	12600	0
225	20231108	174400	300086120	12600	12600	12600	12600	0
226	20231108	174300	300086120	12600	12600	12600	12600	0
227	20231108	174200	300086120	12600	12600	12600	12600	0
228	20231108	174100	300086120	12600	12600	12600	12600	0
229	20231108	174000	300086120	12600	12600	12600	12600	0
230	20231108	173900	300086120	12600	12600	12600	12600	0
231	20231108	173800	300086120	12600	12600	12600	12600	0
232	20231108	173700	300086120	12600	12600	12600	12600	0
233	20231108	173600	300086120	12600	12600	12600	12600	0
234	20231108	173500	300086120	12600	12600	12600	12600	0
235	20231108	173400	300086120	12600	12600	12600	12600	0
236	20231108	173300	300086120	12600	12600	12600	12600	0
237	20231108	173200	300086120	12600	12600	12600	12600	0
238	20231108	173100	300086120	12600	12600	12600	12600	0
239	20231108	173000	300086120	12600	12600	12600	12600	0
240	20231108	172900	300086120	12600	12600	12600	12600	0
241	20231108	172800	300086120	12600	12600	12600	12600	0
242	20231108	172700	300086120	12600	12600	12600	12600	292
243	20231108	172600	300086120	12600	12600	12600	12600	0
244	20231108	172500	300086120	12600	12600	12600	12600	0
245	20231108	172400	300086120	12600	12600	12600	12600	0
246	20231108	172300	300086120	12600	12600	12600	12600	0
247	20231108	172200	300086120	12600	12600	12600	12600	0
248	20231108	172100	300086120	12600	12600	12600	12600	0
249	20231108	172000	300086120	12600	12600	12600	12600	0
250	20231108	171900	300086120	12600	12600	12600	12600	0
251	20231108	171800	300086120	12600	12600	12600	12600	0
252	20231108	171700	300086120	12600	12600	12600	12600	0
253	20231108	171600	300086120	12600	12600	12600	12600	0
254	20231108	171500	300086120	12600	12600	12600	12600	0
255	20231108	171400	300086120	12600	12600	12600	12600	0
256	20231108	171300	300086120	12600	12600	12600	12600	0
257	20231108	171200	300086120	12600	12600	12600	12600	0
258	20231108	171100	300086120	12600	12600	12600	12600	0
259	20231108	171000	300086120	12600	12600	12600	12600	0
260	20231108	170900	300086120	12600	12600	12600	12600	0
261	20231108	170800	300086120	12600	12600	12600	12600	0
262	20231108	170700	300086120	12600	12600	12600	12600	0
263	20231108	170600	300086120	12600	12600	12600	12600	0
264	20231108	170500	300086120	12600	12600	12600	12600	0
265	20231108	170400	300086120	12600	12600	12600	12600	0
266	20231108	170300	300086120	12600	12600	12600	12600	0
267	20231108	170200	300086120	12600	12600	12600	12600	0
268	20231108	170100	300086120	12600	12600	12600	12600	0
269	20231108	170000	300086120	12600	12600	12600	12600	0
270	20231108	165900	300086120	12600	12600	12600	12600	0
271	20231108	165800	300086120	12600	12600	12600	12600	0
272	20231108	165700	300086120	12600	12600	12600	12600	292
273	20231108	165600	300086120	12600	12600	12600	12600	0
274	20231108	165500	300086120	12600	12600	12600	12600	0
275	20231108	165400	300086120	12600	12600	12600	12600	0
276	20231108	165300	300086120	12600	12600	12600	12600	0
277	20231108	165200	300086120	12600	12600	12600	12600	0
278	20231108	165100	300086120	12600	12600	12600	12600	0
279	20231108	165000	300086120	12600	12600	12600	12600	0
280	20231108	164900	300086120	12600	12600	12600	12600	0
281	20231108	164800	300086120	12600	12600	12600	12600	0
282	20231108	164700	300086120	12600	12600	12600	12600	0
283	20231108	164600	300086120	12600	12600	12600	12600	0
284	20231108	164500	300086120	12600	12600	12600	12600	0
285	20231108	164400	300086120	12600	12600	12600	12600	0
286	20231108	164300	300086120	12600	12600	12600	12600	0
287	20231108	164200	300086120	12600	12600	12600	12600	0
288	20231108	164100	300086120	12600	12600	12600	12600	0
289	20231108	164000	300086120	12600	12600	12600	12600	0
290	20231108	163900	300086120	12600	12600	12600	12600	0
291	20231108	163800	300086120	12600	12600	12600	12600	0
292	20231108	163700	300086120	12600	12600	12600	12600	0
293	20231108	163600	300086120	12600	12600	12600	12600	0
294	20231108	163500	300086120	12600	12600	12600	12600	0
295	20231108	163400	300086120	12600	12600	12600	12600	0
296	20231108	163300	300086120	12600	12600	12600	12600	0
297	20231108	163200	300086120	12600	12600	12600	12600	0
298	20231108	163100	300086120	12600	12600	12600	12600	0
299	20231108	163000	300086120	12600	12600	12600	12600	0
300	20231108	162900	300086120	12600	12600	12600	12600	0
301	20231108	162800	300086120	12600	12600	12600	12600	0
302	20231108	162700	300086120	12600	12600	12600	12600	292
303	20231108	162600	300086120	12600	12600	12600	12600	0
304	20231108	162500	300086120	12600	12600	12600	12600	0
305	20231108	162400	300086120	12600	12600	12600	12600	0
306	20231108	162300	300086120	12600	12600	12600	12600	0
307	20231108	162200	300086120	12600	12600	12600	12600	0
308	20231108	162100	300086120	12600	12600	12600	12600	0
309	20231108	162000	300086120	12600	12600	12600	12600	0
310	20231108	161900	300086120	12600	12600	12600	12600	0
311	20231108	161800	300086120	12600	12600	12600	12600	0
312	20231108	161700	300086120	12600	12600	12600	12600	0
313	20231108	161600	300086120	12600	12600	12600	12600	0
314	20231108	161500	300086120	12600	12600	12600	12600	0
315	20231108	161400	300086120	12600	12600	12600	12600	0
316	20231108	161300	300086120	12600	12600	12600	12600	0
317	20231108	161200	300086120	12600	12600	12600	12600	0
318	20231108	161100	300086120	12600	12600	12600	12600	0
319	20231108	161000	300086120	12600	12600	12600	12600	0
320	20231108	160900	300086120	12600	12600	12600	12600	0
321	20231108	160800	300086120	12600	12600	12600	12600	0
322	20231108	160700	300086120	12600	12600	12600	12600	0
323	20231108	160600	300086120	12600	12600	12600	12600	0
324	20231108	160500	300086120	12600	12600	12600	12600	0
325	20231108	160400	300086120	12600	12600	12600	12600	0
326	20231108	160300	300086120	12600	12600	12600	12600	0
327	20231108	160200	300086120	12600	12600	12600	12600	0
328	20231108	160100	300086120	12600	12600	12600	12600	0
329	20231108	160000	300086120	12600	12600	12600	12600	0
330	20231108	155900	300086120	12600	12600	12600	12600	0
331	20231108	155800	300086120	12600	12600	12600	12600	0
332	20231108	155700	300086120	12600	12600	12600	12600	292
333	20231108	155600	300086120	12600	12600	12600	12600	0
334	20231108	155500	300086120	12600	12600	12600	12600	0
335	20231108	155400	300086120	12600	12600	12600	12600	0
336	20231108	155300	300086120	12600	12600	12600	12600	0
337	20231108	155200	300086120	12600	12600	12600	12600	0
338	20231108	155100	300086120	12600	12600	12600	12600	0
339	20231108	155000	300086120	12600	12600	12600	12600	0
340	20231108	154900	300086120	12600	12600	12600	12600	0
341	20231108	154800	300086120	12600	12600	12600	12600	0
342	20231108	154700	300086120	12600	12600	12600	12600	0
343	20231108	154600	300086120	12600	12600	12600	12600	0
344	20231108	154500	300086120	12600	12600	12600	12600	0
345	20231108	154400	300086120	12600	12600	12600	12600	0
346	20231108	154300	300086120	12600	12600	12600	12600	0
347	20231108	154200	300086120	12600	12600	12600	12600	0
348	20231108	154100	300086120	12600	12600	12600	12600	0
349	20231108	154000	300086120	12600	12600	12600	12600	0
350	20231108	153900	300086120	12600	12600	12600	12600	0
351	20231108	153800	300086120	12600	12600	12600	12600	0
352	20231108	153700	300086120	12600	12600	12600	12600	0
353	20231108	153600	300086120	12600	12600	12600	12600	0
354	20231108	153500	300086120	12600	12600	12600	12600	0
355	20231108	153400	300086120	12600	12600	12600	12600	0
356	20231108	153300	300086120	12600	12600	12600	12600	0
357	20231108	153200	300086120	12600	12600	12600	12600	0
358	20231108	153100	300086120	12600	12600	12600	12600	0
359	20231108	153000	300086120	12600	12600	12600	12600	292
360	20231108	152900	296406920	12670	12670	12670	12670	0
361	20231108	152800	296406920	12670	12670	12670	12670	0
362	20231108	152700	296406920	12670	12670	12670	12670	0
363	20231108	152600	296406920	12670	12670	12670	12670	0
364	20231108	152500	296406920	12670	12670	12670	12670	0
365	20231108	152400	296406920	12670	12670	12670	12670	0
366	20231108	152300	296406920	12670	12670	12670	12670	0
367	20231108	152200	296406920	12670	12670	12670	12670	0
368	20231108	152100	296406920	12670	12670	12670	12670	0
369	20231108	152000	296406920	12670	12670	12670	12670	0
370	20231108	151900	296406920	12670	12650	12670	12650	27
371	20231108	151800	296065340	12670	12660	12670	12660	20
372	20231108	151700	295811970	12670	12650	12670	12650	22
373	20231108	151600	295533270	12680	12660	12680	12660	20
374	20231108	151500	295279790	12660	12620	12680	12620	38
375	20231108	151400	294798200	12620	12600	12620	12590	25
376	20231108	151300	294483280	12620	12590	12620	12590	22
377	20231108	151200	294205680	12620	12590	12620	12590	20
378	20231108	151100	293953410	12640	12580	12640	12580	26
379	20231108	151000	293625130	12640	12630	12640	12630	20
380	20231108	150900	293372400	12620	12620	12620	12610	23
381	20231108	150800	293082150	12610	12610	12610	12610	0
382	20231108	150700	293082150	12610	12610	12610	12610	0
383	20231108	150600	293082150	12610	12610	12610	12610	0
384	20231108	150500	293082150	12610	12580	12610	12580	2
385	20231108	150400	293056960	12610	12610	12610	12610	0
386	20231108	150300	293056960	12610	12610	12610	12610	0
387	20231108	150200	293056960	12610	12610	12610	12610	5
388	20231108	150100	292993910	12610	12610	12610	12610	1
389	20231108	150000	292981300	12610	12610	12610	12610	0
390	20231108	145900	292981300	12610	12610	12610	12610	0
391	20231108	145800	292981300	12610	12610	12610	12610	0
392	20231108	145700	292981300	12610	12610	12610	12610	0
393	20231108	145600	292981300	12610	12610	12610	12610	0
394	20231108	145500	292981300	12610	12610	12610	12610	0
395	20231108	145400	292981300	12610	12610	12610	12610	1
396	20231108	145300	292968690	12610	12610	12610	12610	0
397	20231108	145200	292968690	12610	12570	12610	12570	4
398	20231108	145100	292918370	12550	12550	12550	12550	0
399	20231108	145000	292918370	12550	12560	12560	12550	49
400	20231108	144900	292303330	12570	12570	12570	12570	3
401	20231108	144800	292265620	12570	12570	12570	12570	49
402	20231108	144700	291649690	12570	12570	12570	12570	0
403	20231108	144600	291649690	12570	12570	12570	12570	1
404	20231108	144500	291637120	12610	12610	12610	12610	1
405	20231108	144400	291624510	12620	12650	12650	12610	60
406	20231108	144300	290866420	12590	12600	12600	12590	7
407	20231108	144200	290778250	12610	12610	12610	12610	35
408	20231108	144100	290336900	12610	12650	12650	12610	32
409	20231108	144000	289932140	12630	12630	12630	12630	1
410	20231108	143900	289919510	12640	12600	12640	12600	45
411	20231108	143800	289351350	12650	12650	12650	12650	30
412	20231108	143700	288971850	12660	12660	12660	12660	30
413	20231108	143600	288592050	12660	12610	12660	12550	243
414	20231108	143500	285535640	12620	12620	12620	12620	0
415	20231108	143400	285535640	12620	12620	12620	12620	29
416	20231108	143300	285169660	12580	12630	12630	12580	128
417	20231108	143200	283557920	12590	12590	12590	12590	1
418	20231108	143100	283545330	12590	12590	12590	12590	0
419	20231108	143000	283545330	12590	12590	12590	12590	5
420	20231108	142900	283482380	12590	12590	12590	12590	0
421	20231108	142800	283482380	12590	12600	12600	12590	166
422	20231108	142700	281392410	12600	12600	12600	12600	180
423	20231108	142600	279124410	12600	12600	12600	12600	44
424	20231108	142500	278570010	12600	12610	12610	12600	28
425	20231108	142400	278217110	12610	12630	12630	12610	1064
426	20231108	142300	264780880	12640	12640	12640	12640	1
427	20231108	142200	264768240	12640	12650	12650	12640	265
428	20231108	142100	261416520	12660	12660	12660	12660	0
429	20231108	142000	261416520	12660	12660	12660	12660	5
430	20231108	141900	261353220	12660	12660	12660	12660	65
431	20231108	141800	260530320	12660	12660	12660	12660	113
432	20231108	141700	259099740	12660	12650	12660	12650	85
433	20231108	141600	258024480	12660	12660	12660	12660	0
434	20231108	141500	258024480	12660	12650	12660	12650	9
435	20231108	141400	257910620	12650	12660	12660	12650	595
436	20231108	141300	250380850	12680	12680	12680	12680	0
437	20231108	141200	250380850	12680	12680	12680	12680	1
438	20231108	141100	250368170	12680	12700	12700	12680	98
439	20231108	141000	249125170	12700	12700	12700	12700	0
440	20231108	140900	249125170	12700	12730	12730	12700	1784
441	20231108	140800	226431690	12760	12760	12760	12760	0
442	20231108	140700	226431690	12760	12760	12760	12760	1
443	20231108	140600	226418930	12760	12760	12760	12760	0
444	20231108	140500	226418930	12760	12760	12760	12760	0
445	20231108	140400	226418930	12760	12760	12760	12760	0
446	20231108	140300	226418930	12760	12760	12760	12760	0
447	20231108	140200	226418930	12760	12760	12760	12760	1
448	20231108	140100	226406170	12760	12760	12760	12760	0
449	20231108	140000	226406170	12760	12760	12760	12760	8
450	20231108	135900	226304090	12760	12760	12760	12760	5
451	20231108	135800	226240290	12760	12760	12760	12760	5
452	20231108	135700	226176490	12760	12760	12760	12760	6
453	20231108	135600	226099930	12760	12760	12760	12760	6
454	20231108	135500	226023370	12760	12760	12760	12760	6
455	20231108	135400	225946810	12760	12760	12760	12760	6
456	20231108	135300	225870250	12750	12750	12750	12750	6
457	20231108	135200	225793750	12750	12750	12750	12750	3
458	20231108	135100	225755500	12750	12740	12750	12740	5
459	20231108	135000	225691770	12740	12750	12750	12740	7
460	20231108	134900	225602530	12750	12740	12750	12740	8
461	20231108	134800	225500550	12740	12730	12740	12730	6
462	20231108	134700	225424120	12740	12730	12740	12730	26
463	20231108	134600	225093110	12730	12730	12740	12730	8
464	20231108	134500	224991240	12720	12720	12720	12720	6
465	20231108	134400	224914920	12730	12730	12730	12730	3
466	20231108	134300	224876730	12730	12690	12730	12690	123
467	20231108	134200	223315740	12740	12740	12740	12740	7
468	20231108	134100	223226560	12740	12740	12740	12740	6
469	20231108	134000	223150120	12740	12740	12740	12740	5
470	20231108	133900	223086420	12740	12740	12740	12740	6
471	20231108	133800	223009980	12740	12730	12740	12730	9
472	20231108	133700	222895340	12740	12740	12740	12740	6
473	20231108	133600	222818900	12690	12750	12750	12690	23
474	20231108	133500	222526850	12750	12760	12760	12750	6
475	20231108	133400	222450320	12760	12760	12760	12760	5
476	20231108	133300	222386520	12760	12760	12760	12760	6
477	20231108	133200	222309960	12770	12770	12770	12770	7
478	20231108	133100	222220570	12770	12770	12770	12770	6
479	20231108	133000	222143950	12780	12780	12780	12780	12
480	20231108	132900	221990590	12780	12790	12790	12780	6
481	20231108	132800	221913880	12740	12740	12740	12740	2
482	20231108	132700	221888400	12740	12740	12740	12740	9
483	20231108	132600	221773740	12740	12740	12740	12740	6
484	20231108	132500	221697300	12740	12740	12740	12740	6
485	20231108	132400	221620860	12740	12730	12740	12730	6
486	20231108	132300	221544450	12730	12710	12730	12710	216
487	20231108	132200	218799010	12740	12740	12740	12740	7
488	20231108	132100	218709830	12710	12710	12710	12710	94
489	20231108	132000	217515090	12740	12740	12740	12740	5
490	20231108	131900	217451390	12740	12740	12740	12740	6
491	20231108	131800	217374950	12740	12740	12740	12740	5
492	20231108	131700	217311250	12740	12740	12740	12740	6
493	20231108	131600	217234810	12740	12740	12740	12740	7
494	20231108	131500	217145630	12740	12740	12740	12740	6
495	20231108	131400	217069190	12740	12740	12740	12740	5
496	20231108	131300	217005490	12740	12740	12740	12740	3
497	20231108	131200	216967270	12740	12740	12740	12740	7
498	20231108	131100	216878090	12740	12740	12740	12740	4
499	20231108	131000	216827130	12740	12740	12740	12740	6
500	20231108	130900	216750690	12740	12700	12740	12700	547
501	20231108	130800	209802010	12700	12700	12700	12700	6
502	20231108	130700	209725810	12700	12700	12700	12700	5
503	20231108	130600	209662310	12680	12680	12680	12680	1
504	20231108	130500	209649630	12660	12660	12660	12660	36
505	20231108	130400	209193870	12660	12660	12660	12660	15
506	20231108	130300	209003970	12660	12660	12660	12660	6
507	20231108	130200	208928010	12660	12660	12660	12660	6
508	20231108	130100	208852050	12660	12660	12660	12660	6
509	20231108	130000	208776090	12660	12650	12660	12650	145
510	20231108	125900	206940470	12660	12660	12660	12660	6
511	20231108	125800	206864510	12660	12670	12670	12660	4
512	20231108	125700	206813850	12620	12630	12630	12620	100
513	20231108	125600	205551510	12670	12670	12670	12670	6
514	20231108	125500	205475490	12680	12680	12680	12680	5
515	20231108	125400	205412090	12680	12680	12680	12680	9
516	20231108	125300	205297970	12680	12680	12680	12680	4
517	20231108	125200	205247250	12680	12680	12680	12680	7
518	20231108	125100	205158490	12680	12680	12680	12680	5
519	20231108	125000	205095090	12620	12680	12680	12620	809
520	20231108	124900	194873550	12680	12680	12680	12680	4
521	20231108	124800	194822830	12680	12680	12680	12680	5
522	20231108	124700	194759430	12680	12680	12680	12680	8
523	20231108	124600	194657990	12680	12680	12680	12680	4
524	20231108	124500	194607270	12680	12680	12680	12680	6
525	20231108	124400	194531190	12680	12680	12680	12680	5
526	20231108	124300	194467790	12680	12670	12680	12670	9
527	20231108	124200	194353700	12670	12670	12670	12670	7
528	20231108	124100	194265010	12670	12680	12680	12660	14
529	20231108	124000	194087710	12680	12670	12680	12670	46
530	20231108	123900	193504860	12680	12660	12680	12640	58
531	20231108	123800	192771590	12690	12700	12700	12690	11
532	20231108	123700	192631990	12700	12700	12700	12700	6
533	20231108	123600	192555790	12700	12700	12700	12700	7
534	20231108	123500	192466890	12700	12700	12700	12700	9
535	20231108	123400	192352590	12710	12710	12710	12710	2
536	20231108	123300	192327170	12720	12720	12720	12720	9
537	20231108	123200	192212690	12720	12720	12720	12720	5
538	20231108	123100	192149090	12720	12720	12720	12720	6
539	20231108	123000	192072770	12720	12720	12720	12720	5
540	20231108	122900	192009170	12720	12720	12720	12720	5
541	20231108	122800	191945570	12640	12640	12640	12640	0
542	20231108	122700	191945570	12640	12640	12640	12640	0
543	20231108	122600	191945570	12640	12640	12640	12640	1
544	20231108	122500	191932930	12640	12640	12640	12640	0
545	20231108	122400	191932930	12640	12670	12670	12640	42
546	20231108	122300	191401760	12670	12670	12670	12670	0
547	20231108	122200	191401760	12670	12670	12670	12670	0
548	20231108	122100	191401760	12670	12670	12670	12670	0
549	20231108	122000	191401760	12670	12670	12670	12670	0
550	20231108	121900	191401760	12670	12670	12670	12670	0
551	20231108	121800	191401760	12670	12670	12670	12670	0
552	20231108	121700	191401760	12670	12650	12670	12650	134
553	20231108	121600	189706620	12640	12640	12640	12640	0
554	20231108	121500	189706620	12640	12640	12640	12640	0
555	20231108	121400	189706620	12640	12640	12640	12640	0
556	20231108	121300	189706620	12640	12640	12640	12640	1
557	20231108	121200	189693980	12640	12640	12640	12640	0
558	20231108	121100	189693980	12640	12720	12720	12640	362
559	20231108	121000	185115100	12640	12640	12640	12640	0
560	20231108	120900	185115100	12640	12640	12640	12640	0
561	20231108	120800	185115100	12640	12640	12640	12640	0
562	20231108	120700	185115100	12640	12640	12640	12640	0
563	20231108	120600	185115100	12640	12640	12640	12640	0
564	20231108	120500	185115100	12640	12660	12660	12640	89
565	20231108	120400	183989120	12680	12680	12680	12680	0
566	20231108	120300	183989120	12680	12680	12680	12680	14
567	20231108	120200	183811600	12740	12740	12740	12740	1
568	20231108	120100	183798860	12750	12750	12750	12750	0
569	20231108	120000	183798860	12750	12750	12750	12750	200
570	20231108	115900	181248860	12680	12690	12690	12680	158
571	20231108	115800	179244810	12780	12780	12780	12780	0
572	20231108	115700	179244810	12780	12780	12780	12780	0
573	20231108	115600	179244810	12780	12780	12780	12780	0
574	20231108	115500	179244810	12780	12770	12780	12770	7
575	20231108	115400	179155400	12700	12720	12720	12700	271
576	20231108	115300	175712250	12730	12740	12740	12730	134
577	20231108	115200	174006400	12730	12730	12730	12730	0
578	20231108	115100	174006400	12730	12730	12730	12730	0
579	20231108	115000	174006400	12730	12730	12730	12730	0
580	20231108	114900	174006400	12730	12730	12730	12730	78
581	20231108	114800	173013460	12730	12730	12730	12730	55
582	20231108	114700	172313310	12730	12730	12730	12730	0
583	20231108	114600	172313310	12730	12730	12730	12730	0
584	20231108	114500	172313310	12730	12730	12730	12730	0
585	20231108	114400	172313310	12730	12750	12750	12730	134
586	20231108	114300	170607460	12750	12750	12750	12750	0
587	20231108	114200	170607460	12750	12750	12750	12750	202
588	20231108	114100	168031960	12750	12750	12750	12750	0
589	20231108	114000	168031960	12750	12750	12750	12750	0
590	20231108	113900	168031960	12750	12750	12750	12750	0
591	20231108	113800	168031960	12750	12750	12750	12750	0
592	20231108	113700	168031960	12750	12750	12750	12750	0
593	20231108	113600	168031960	12750	12800	12800	12750	9
594	20231108	113500	167917090	12810	12810	12810	12810	0
595	20231108	113400	167917090	12810	12810	12810	12810	0
596	20231108	113300	167917090	12810	12810	12810	12810	0
597	20231108	113200	167917090	12810	12810	12810	12810	1
598	20231108	113100	167904280	12810	12810	12810	12810	0
599	20231108	113000	167904280	12810	12810	12810	12810	16
600	20231108	112900	167699320	12810	12820	12820	12810	16
601	20231108	112800	167494260	12830	12830	12830	12830	25
602	20231108	112700	167173510	12850	12850	12850	12850	51
603	20231108	112600	166518160	12880	12870	12880	12870	12
604	20231108	112500	166363690	12870	12870	12870	12870	1
605	20231108	112400	166350820	12880	12860	12880	12840	58
606	20231108	112300	165605660	12860	12860	12860	12860	0
607	20231108	112200	165605660	12860	12830	12860	12830	20
608	20231108	112100	165349000	12820	12830	12830	12820	38
609	20231108	112000	164861580	12860	12860	12860	12860	0
610	20231108	111900	164861580	12860	12870	12870	12860	14
611	20231108	111800	164681410	12860	12860	12860	12860	52
612	20231108	111700	164012690	12870	12870	12870	12870	40
613	20231108	111600	163497890	12870	12860	12870	12860	70
614	20231108	111500	162597160	12890	12820	12890	12820	18
615	20231108	111400	162366330	12820	12820	12820	12810	139
616	20231108	111300	160585350	12820	12820	12820	12820	15
617	20231108	111200	160393050	12820	12820	12820	12820	3
618	20231108	111100	160354590	12820	12820	12820	12820	2
619	20231108	111000	160328950	12800	12810	12820	12800	10
620	20231108	110900	160200850	12810	12770	12820	12770	11
621	20231108	110800	160060150	12770	12730	12770	12720	390
622	20231108	110700	155099100	12720	12720	12720	12720	15
623	20231108	110600	154908300	12710	12720	12720	12710	120
624	20231108	110500	153382100	12720	12810	12810	12720	83
625	20231108	110400	152324700	12810	12810	12810	12800	25
626	20231108	110300	152004470	12810	12810	12810	12810	64
627	20231108	110200	151184630	12820	12810	12820	12810	9
628	20231108	110100	151069300	12800	12780	12800	12780	21
629	20231108	110000	150800790	12780	12810	12810	12780	51
630	20231108	105900	150147750	12820	12820	12820	12820	0
631	20231108	105800	150147750	12820	12800	12820	12800	16
632	20231108	105700	149942850	12790	12790	12790	12790	0
633	20231108	105600	149942850	12790	12790	12790	12790	185
634	20231108	105500	147576700	12790	12790	12790	12790	26
635	20231108	105400	147244160	12780	12780	12780	12780	13
636	20231108	105300	147078020	12780	12780	12780	12780	11
637	20231108	105200	146937440	12780	12770	12780	12770	45
638	20231108	105100	146362660	12760	12750	12760	12750	20
639	20231108	105000	146107600	12730	12730	12730	12730	0
640	20231108	104900	146107600	12730	12730	12730	12730	0
641	20231108	104800	146107600	12730	12720	12730	12720	17
642	20231108	104700	145891220	12720	12720	12720	12720	0
643	20231108	104600	145891220	12720	12720	12720	12720	20
644	20231108	104500	145636820	12720	12720	12720	12720	0
645	20231108	104400	145636820	12720	12720	12720	12720	1
646	20231108	104300	145624100	12650	12650	12650	12650	0
647	20231108	104200	145624100	12650	12650	12650	12650	1
648	20231108	104100	145611450	12650	12650	12650	12650	0
649	20231108	104000	145611450	12650	12650	12650	12650	1
650	20231108	103900	145598800	12620	12620	12620	12620	0
651	20231108	103800	145598800	12620	12790	12790	12620	195
652	20231108	103700	143129600	12790	12790	12790	12790	0
653	20231108	103600	143129600	12790	12790	12790	12790	0
654	20231108	103500	143129600	12790	12790	12790	12790	0
655	20231108	103400	143129600	12790	12790	12790	12790	0
656	20231108	103300	143129600	12790	12790	12790	12790	0
657	20231108	103200	143129600	12790	12790	12790	12790	1
658	20231108	103100	143116810	12790	12790	12790	12790	0
659	20231108	103000	143116810	12790	12790	12790	12790	0
660	20231108	102900	143116810	12790	12790	12790	12790	2
661	20231108	102800	143091230	12790	12790	12790	12790	0
662	20231108	102700	143091230	12790	12790	12790	12790	2
663	20231108	102600	143065650	12800	12700	12800	12700	15
664	20231108	102500	142874770	12690	12690	12690	12690	1
665	20231108	102400	142862080	12650	12650	12650	12650	0
666	20231108	102300	142862080	12650	12700	12700	12650	87
667	20231108	102200	141760470	12700	12730	12730	12700	251
668	20231108	102100	138570460	12820	12820	12820	12820	0
669	20231108	102000	138570460	12820	12820	12820	12820	0
670	20231108	101900	138570460	12820	12820	12820	12820	0
671	20231108	101800	138570460	12820	12780	12820	12730	267
672	20231108	101700	135166790	12820	12820	12820	12820	2
673	20231108	101600	135141150	12800	12870	12870	12800	8
674	20231108	101500	135038470	12880	12780	12880	12760	54
675	20231108	101400	134348130	12870	12780	12870	12780	423
676	20231108	101300	128942010	12890	12890	12890	12890	0
677	20231108	101200	128942010	12890	12890	12890	12890	0
678	20231108	101100	128942010	12890	12890	12890	12890	1
679	20231108	101000	128929120	12900	12900	12900	12900	2
680	20231108	100900	128903320	12810	12780	12810	12780	387
681	20231108	100800	123949610	12780	12800	12800	12780	10
682	20231108	100700	123821790	12810	12800	12810	12750	245
683	20231108	100600	120697270	12810	12810	12810	12810	1
684	20231108	100500	120684460	12760	12760	12760	12760	0
685	20231108	100400	120684460	12760	12790	12790	12760	236
686	20231108	100300	117672570	12800	12810	12810	12800	107
687	20231108	100200	116302940	12810	12830	12830	12810	254
688	20231108	100100	113046650	12820	12820	12820	12820	0
689	20231108	100000	113046650	12820	12820	12820	12820	0
690	20231108	095900	113046650	12820	12820	12820	12820	0
691	20231108	095800	113046650	12820	12820	12820	12820	0
692	20231108	095700	113046650	12820	12820	12820	12820	0
693	20231108	095600	113046650	12820	12820	12820	12820	0
694	20231108	095500	113046650	12820	12820	12820	12820	0
695	20231108	095400	113046650	12820	12880	12880	12820	227
696	20231108	095300	110130630	12900	12900	12900	12900	0
697	20231108	095200	110130630	12900	12900	12900	12900	0
698	20231108	095100	110130630	12900	12900	12900	12900	0
699	20231108	095000	110130630	12900	12900	12900	12900	0
700	20231108	094900	110130630	12900	12900	12900	12900	0
701	20231108	094800	110130630	12900	12900	12900	12900	0
702	20231108	094700	110130630	12900	12900	12900	12900	2
703	20231108	094600	110104830	12900	12900	12900	12900	27
704	20231108	094500	109756530	12900	12900	12900	12900	35
705	20231108	094400	109305030	12900	12890	12900	12890	21
706	20231108	094300	109034240	12900	12900	12900	12900	2
707	20231108	094200	109008440	12900	12900	12900	12900	0
708	20231108	094100	109008440	12900	12900	12900	12900	0
709	20231108	094000	109008440	12900	12900	12900	12900	0
710	20231108	093900	109008440	12900	12900	12900	12900	54
711	20231108	093800	108311840	12910	12910	12910	12910	102
712	20231108	093700	106995020	12910	12910	12910	12910	1
713	20231108	093600	106982110	12980	12980	12980	12980	0
714	20231108	093500	106982110	12980	12900	12980	12900	652
715	20231108	093400	98531760	12900	12920	12920	12900	2
716	20231108	093300	98505940	12920	12920	12920	12920	0
717	20231108	093200	98505940	12920	12920	12920	12920	0
718	20231108	093100	98505940	12920	12920	12920	12920	0
719	20231108	093000	98505940	12920	12920	12920	12920	66
720	20231108	092900	97653220	12950	12950	12970	12950	488
721	20231108	092800	91330650	12930	12930	12930	12920	237
722	20231108	092700	88266330	12920	12920	12920	12920	111
723	20231108	092600	86832210	12900	12900	12900	12900	388
724	20231108	092500	81827010	12900	12900	12900	12900	619
725	20231108	092400	73841910	12900	12900	12900	12870	424
726	20231108	092300	68377950	12900	12900	12900	12890	250
727	20231108	092200	65154080	12900	12890	12900	12890	275
728	20231108	092100	61609150	12890	12880	12890	12880	168
729	20231108	092000	59445050	12900	12900	12900	12900	71
730	20231108	091900	58529150	12960	12960	12960	12960	3
731	20231108	091800	58490270	12860	12860	12860	12860	0
732	20231108	091700	58490270	12860	12930	12930	12860	325
733	20231108	091600	54307670	12930	12930	12930	12930	0
734	20231108	091500	54307670	12930	12930	12930	12930	40
735	20231108	091400	53790470	12980	12980	12980	12980	0
736	20231108	091300	53790470	12980	12970	12980	12970	165
737	20231108	091200	51649370	12970	12970	12970	12970	1
738	20231108	091100	51636400	12970	13000	13010	12970	1020
739	20231108	091000	38389770	12990	12920	12990	12920	270
740	20231108	090900	34888930	12880	12880	12880	12880	192
741	20231108	090800	32415970	12840	12840	12840	12840	1438
742	20231108	090700	13952050	12840	12900	12900	12840	55
743	20231108	090600	13245320	12900	12890	12900	12890	123
744	20231108	090500	11658650	12820	12820	12820	12820	50
745	20231108	090400	11017650	12860	12860	12860	12860	0
746	20231108	090300	11017650	12860	12820	12860	12820	164
747	20231108	090200	8912730	12810	12810	12810	12810	1
748	20231108	090100	8899920	12770	12770	12770	12770	0
749	20231108	090000	8899920	12770	12970	12970	12770	690