KissMeData/259630/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205000	741350990	11630	11630	11630	11630	1462
3	20231108	204900	741350990	11630	11630	11630	11630	0
4	20231108	204800	741350990	11630	11630	11630	11630	0
5	20231108	204700	741350990	11630	11630	11630	11630	0
6	20231108	204600	741350990	11630	11630	11630	11630	0
7	20231108	204500	741350990	11630	11630	11630	11630	0
8	20231108	204400	741350990	11630	11630	11630	11630	0
9	20231108	204300	741350990	11630	11630	11630	11630	0
10	20231108	204200	741350990	11630	11630	11630	11630	0
11	20231108	204100	741350990	11630	11630	11630	11630	0
12	20231108	204000	741350990	11630	11630	11630	11630	0
13	20231108	203900	741350990	11630	11630	11630	11630	0
14	20231108	203800	741350990	11630	11630	11630	11630	0
15	20231108	203700	741350990	11630	11630	11630	11630	0
16	20231108	203600	741350990	11630	11630	11630	11630	0
17	20231108	203500	741350990	11630	11630	11630	11630	0
18	20231108	203400	741350990	11630	11630	11630	11630	0
19	20231108	203300	741350990	11630	11630	11630	11630	0
20	20231108	203200	741350990	11630	11630	11630	11630	0
21	20231108	203100	741350990	11630	11630	11630	11630	0
22	20231108	203000	741350990	11630	11630	11630	11630	0
23	20231108	202900	741350990	11630	11630	11630	11630	0
24	20231108	202800	741350990	11630	11630	11630	11630	0
25	20231108	202700	741350990	11630	11630	11630	11630	0
26	20231108	202600	741350990	11630	11630	11630	11630	0
27	20231108	202500	741350990	11630	11630	11630	11630	0
28	20231108	202400	741350990	11630	11630	11630	11630	0
29	20231108	202300	741350990	11630	11630	11630	11630	0
30	20231108	202200	741350990	11630	11630	11630	11630	0
31	20231108	202100	741350990	11630	11630	11630	11630	0
32	20231108	202000	741350990	11630	11630	11630	11630	1462
33	20231108	201900	741350990	11630	11630	11630	11630	0
34	20231108	201800	741350990	11630	11630	11630	11630	0
35	20231108	201700	741350990	11630	11630	11630	11630	0
36	20231108	201600	741350990	11630	11630	11630	11630	0
37	20231108	201500	741350990	11630	11630	11630	11630	0
38	20231108	201400	741350990	11630	11630	11630	11630	0
39	20231108	201300	741350990	11630	11630	11630	11630	0
40	20231108	201200	741350990	11630	11630	11630	11630	0
41	20231108	201100	741350990	11630	11630	11630	11630	0
42	20231108	201000	741350990	11630	11630	11630	11630	0
43	20231108	200900	741350990	11630	11630	11630	11630	0
44	20231108	200800	741350990	11630	11630	11630	11630	0
45	20231108	200700	741350990	11630	11630	11630	11630	0
46	20231108	200600	741350990	11630	11630	11630	11630	0
47	20231108	200500	741350990	11630	11630	11630	11630	0
48	20231108	200400	741350990	11630	11630	11630	11630	0
49	20231108	200300	741350990	11630	11630	11630	11630	0
50	20231108	200200	741350990	11630	11630	11630	11630	0
51	20231108	200100	741350990	11630	11630	11630	11630	0
52	20231108	200000	741350990	11630	11630	11630	11630	0
53	20231108	195900	741350990	11630	11630	11630	11630	0
54	20231108	195800	741350990	11630	11630	11630	11630	0
55	20231108	195700	741350990	11630	11630	11630	11630	0
56	20231108	195600	741350990	11630	11630	11630	11630	0
57	20231108	195500	741350990	11630	11630	11630	11630	0
58	20231108	195400	741350990	11630	11630	11630	11630	0
59	20231108	195300	741350990	11630	11630	11630	11630	0
60	20231108	195200	741350990	11630	11630	11630	11630	0
61	20231108	195100	741350990	11630	11630	11630	11630	0
62	20231108	195000	741350990	11630	11630	11630	11630	1462
63	20231108	194900	741350990	11630	11630	11630	11630	0
64	20231108	194800	741350990	11630	11630	11630	11630	0
65	20231108	194700	741350990	11630	11630	11630	11630	0
66	20231108	194600	741350990	11630	11630	11630	11630	0
67	20231108	194500	741350990	11630	11630	11630	11630	0
68	20231108	194400	741350990	11630	11630	11630	11630	0
69	20231108	194300	741350990	11630	11630	11630	11630	0
70	20231108	194200	741350990	11630	11630	11630	11630	0
71	20231108	194100	741350990	11630	11630	11630	11630	0
72	20231108	194000	741350990	11630	11630	11630	11630	0
73	20231108	193900	741350990	11630	11630	11630	11630	0
74	20231108	193800	741350990	11630	11630	11630	11630	0
75	20231108	193700	741350990	11630	11630	11630	11630	0
76	20231108	193600	741350990	11630	11630	11630	11630	0
77	20231108	193500	741350990	11630	11630	11630	11630	0
78	20231108	193400	741350990	11630	11630	11630	11630	0
79	20231108	193300	741350990	11630	11630	11630	11630	0
80	20231108	193200	741350990	11630	11630	11630	11630	0
81	20231108	193100	741350990	11630	11630	11630	11630	0
82	20231108	193000	741350990	11630	11630	11630	11630	0
83	20231108	192900	741350990	11630	11630	11630	11630	0
84	20231108	192800	741350990	11630	11630	11630	11630	0
85	20231108	192700	741350990	11630	11630	11630	11630	0
86	20231108	192600	741350990	11630	11630	11630	11630	0
87	20231108	192500	741350990	11630	11630	11630	11630	0
88	20231108	192400	741350990	11630	11630	11630	11630	0
89	20231108	192300	741350990	11630	11630	11630	11630	0
90	20231108	192200	741350990	11630	11630	11630	11630	0
91	20231108	192100	741350990	11630	11630	11630	11630	0
92	20231108	192000	741350990	11630	11630	11630	11630	1462
93	20231108	191900	741350990	11630	11630	11630	11630	0
94	20231108	191800	741350990	11630	11630	11630	11630	0
95	20231108	191700	741350990	11630	11630	11630	11630	0
96	20231108	191600	741350990	11630	11630	11630	11630	0
97	20231108	191500	741350990	11630	11630	11630	11630	0
98	20231108	191400	741350990	11630	11630	11630	11630	0
99	20231108	191300	741350990	11630	11630	11630	11630	0
100	20231108	191200	741350990	11630	11630	11630	11630	0
101	20231108	191100	741350990	11630	11630	11630	11630	0
102	20231108	191000	741350990	11630	11630	11630	11630	0
103	20231108	190900	741350990	11630	11630	11630	11630	0
104	20231108	190800	741350990	11630	11630	11630	11630	0
105	20231108	190700	741350990	11630	11630	11630	11630	0
106	20231108	190600	741350990	11630	11630	11630	11630	0
107	20231108	190500	741350990	11630	11630	11630	11630	0
108	20231108	190400	741350990	11630	11630	11630	11630	0
109	20231108	190300	741350990	11630	11630	11630	11630	0
110	20231108	190200	741350990	11630	11630	11630	11630	0
111	20231108	190100	741350990	11630	11630	11630	11630	0
112	20231108	190000	741350990	11630	11630	11630	11630	0
113	20231108	185900	741350990	11630	11630	11630	11630	0
114	20231108	185800	741350990	11630	11630	11630	11630	0
115	20231108	185700	741350990	11630	11630	11630	11630	0
116	20231108	185600	741350990	11630	11630	11630	11630	0
117	20231108	185500	741350990	11630	11630	11630	11630	0
118	20231108	185400	741350990	11630	11630	11630	11630	0
119	20231108	185300	741350990	11630	11630	11630	11630	0
120	20231108	185200	741350990	11630	11630	11630	11630	0
121	20231108	185100	741350990	11630	11630	11630	11630	0
122	20231108	185000	741350990	11630	11630	11630	11630	1462
123	20231108	184900	741350990	11630	11630	11630	11630	0
124	20231108	184800	741350990	11630	11630	11630	11630	0
125	20231108	184700	741350990	11630	11630	11630	11630	0
126	20231108	184600	741350990	11630	11630	11630	11630	0
127	20231108	184500	741350990	11630	11630	11630	11630	0
128	20231108	184400	741350990	11630	11630	11630	11630	0
129	20231108	184300	741350990	11630	11630	11630	11630	0
130	20231108	184200	741350990	11630	11630	11630	11630	0
131	20231108	184100	741350990	11630	11630	11630	11630	0
132	20231108	184000	741350990	11630	11630	11630	11630	0
133	20231108	183900	741350990	11630	11630	11630	11630	0
134	20231108	183800	741350990	11630	11630	11630	11630	0
135	20231108	183700	741350990	11630	11630	11630	11630	0
136	20231108	183600	741350990	11630	11630	11630	11630	0
137	20231108	183500	741350990	11630	11630	11630	11630	0
138	20231108	183400	741350990	11630	11630	11630	11630	0
139	20231108	183300	741350990	11630	11630	11630	11630	0
140	20231108	183200	741350990	11630	11630	11630	11630	0
141	20231108	183100	741350990	11630	11630	11630	11630	0
142	20231108	183000	741350990	11630	11630	11630	11630	0
143	20231108	182900	741350990	11630	11630	11630	11630	0
144	20231108	182800	741350990	11630	11630	11630	11630	0
145	20231108	182700	741350990	11630	11630	11630	11630	0
146	20231108	182600	741350990	11630	11630	11630	11630	0
147	20231108	182500	741350990	11630	11630	11630	11630	0
148	20231108	182400	741350990	11630	11630	11630	11630	0
149	20231108	182300	741350990	11630	11630	11630	11630	0
150	20231108	182200	741350990	11630	11630	11630	11630	0
151	20231108	182100	741350990	11630	11630	11630	11630	0
152	20231108	182000	741350990	11630	11630	11630	11630	1462
153	20231108	181900	741350990	11630	11630	11630	11630	0
154	20231108	181800	741350990	11630	11630	11630	11630	0
155	20231108	181700	741350990	11630	11630	11630	11630	0
156	20231108	181600	741350990	11630	11630	11630	11630	0
157	20231108	181500	741350990	11630	11630	11630	11630	0
158	20231108	181400	741350990	11630	11630	11630	11630	0
159	20231108	181300	741350990	11630	11630	11630	11630	0
160	20231108	181200	741350990	11630	11630	11630	11630	0
161	20231108	181100	741350990	11630	11630	11630	11630	0
162	20231108	181000	741350990	11630	11630	11630	11630	0
163	20231108	180900	741350990	11630	11630	11630	11630	0
164	20231108	180800	741350990	11630	11630	11630	11630	0
165	20231108	180700	741350990	11630	11630	11630	11630	0
166	20231108	180600	741350990	11630	11630	11630	11630	0
167	20231108	180500	741350990	11630	11630	11630	11630	0
168	20231108	180400	741350990	11630	11630	11630	11630	0
169	20231108	180300	741350990	11630	11630	11630	11630	0
170	20231108	180200	741350990	11630	11630	11630	11630	0
171	20231108	180100	741350990	11630	11630	11630	11630	0
172	20231108	180000	741350990	11630	11630	11630	11630	0
173	20231108	175900	741350990	11630	11630	11630	11630	0
174	20231108	175800	741350990	11630	11630	11630	11630	0
175	20231108	175700	741350990	11630	11630	11630	11630	0
176	20231108	175600	741350990	11630	11630	11630	11630	0
177	20231108	175500	741350990	11630	11630	11630	11630	0
178	20231108	175400	741350990	11630	11630	11630	11630	0
179	20231108	175300	741350990	11630	11630	11630	11630	0
180	20231108	175200	741350990	11630	11630	11630	11630	0
181	20231108	175100	741350990	11630	11630	11630	11630	0
182	20231108	175000	741350990	11630	11630	11630	11630	1462
183	20231108	174900	741350990	11630	11630	11630	11630	0
184	20231108	174800	741350990	11630	11630	11630	11630	0
185	20231108	174700	741350990	11630	11630	11630	11630	0
186	20231108	174600	741350990	11630	11630	11630	11630	0
187	20231108	174500	741350990	11630	11630	11630	11630	0
188	20231108	174400	741350990	11630	11630	11630	11630	0
189	20231108	174300	741350990	11630	11630	11630	11630	0
190	20231108	174200	741350990	11630	11630	11630	11630	0
191	20231108	174100	741350990	11630	11630	11630	11630	0
192	20231108	174000	741350990	11630	11630	11630	11630	0
193	20231108	173900	741350990	11630	11630	11630	11630	0
194	20231108	173800	741350990	11630	11630	11630	11630	0
195	20231108	173700	741350990	11630	11630	11630	11630	0
196	20231108	173600	741350990	11630	11630	11630	11630	0
197	20231108	173500	741350990	11630	11630	11630	11630	0
198	20231108	173400	741350990	11630	11630	11630	11630	0
199	20231108	173300	741350990	11630	11630	11630	11630	0
200	20231108	173200	741350990	11630	11630	11630	11630	0
201	20231108	173100	741350990	11630	11630	11630	11630	0
202	20231108	173000	741350990	11630	11630	11630	11630	0
203	20231108	172900	741350990	11630	11630	11630	11630	0
204	20231108	172800	741350990	11630	11630	11630	11630	0
205	20231108	172700	741350990	11630	11630	11630	11630	0
206	20231108	172600	741350990	11630	11630	11630	11630	0
207	20231108	172500	741350990	11630	11630	11630	11630	0
208	20231108	172400	741350990	11630	11630	11630	11630	0
209	20231108	172300	741350990	11630	11630	11630	11630	0
210	20231108	172200	741350990	11630	11630	11630	11630	0
211	20231108	172100	741350990	11630	11630	11630	11630	0
212	20231108	172000	741350990	11630	11630	11630	11630	1462
213	20231108	171900	741350990	11630	11630	11630	11630	0
214	20231108	171800	741350990	11630	11630	11630	11630	0
215	20231108	171700	741350990	11630	11630	11630	11630	0
216	20231108	171600	741350990	11630	11630	11630	11630	0
217	20231108	171500	741350990	11630	11630	11630	11630	0
218	20231108	171400	741350990	11630	11630	11630	11630	0
219	20231108	171300	741350990	11630	11630	11630	11630	0
220	20231108	171200	741350990	11630	11630	11630	11630	0
221	20231108	171100	741350990	11630	11630	11630	11630	0
222	20231108	171000	741350990	11630	11630	11630	11630	0
223	20231108	170900	741350990	11630	11630	11630	11630	0
224	20231108	170800	741350990	11630	11630	11630	11630	0
225	20231108	170700	741350990	11630	11630	11630	11630	0
226	20231108	170600	741350990	11630	11630	11630	11630	0
227	20231108	170500	741350990	11630	11630	11630	11630	0
228	20231108	170400	741350990	11630	11630	11630	11630	0
229	20231108	170300	741350990	11630	11630	11630	11630	0
230	20231108	170200	741350990	11630	11630	11630	11630	0
231	20231108	170100	741350990	11630	11630	11630	11630	0
232	20231108	170000	741350990	11630	11630	11630	11630	0
233	20231108	165900	741350990	11630	11630	11630	11630	0
234	20231108	165800	741350990	11630	11630	11630	11630	0
235	20231108	165700	741350990	11630	11630	11630	11630	0
236	20231108	165600	741350990	11630	11630	11630	11630	0
237	20231108	165500	741350990	11630	11630	11630	11630	0
238	20231108	165400	741350990	11630	11630	11630	11630	0
239	20231108	165300	741350990	11630	11630	11630	11630	0
240	20231108	165200	741350990	11630	11630	11630	11630	0
241	20231108	165100	741350990	11630	11630	11630	11630	0
242	20231108	165000	741350990	11630	11630	11630	11630	1462
243	20231108	164900	741350990	11630	11630	11630	11630	0
244	20231108	164800	741350990	11630	11630	11630	11630	0
245	20231108	164700	741350990	11630	11630	11630	11630	0
246	20231108	164600	741350990	11630	11630	11630	11630	0
247	20231108	164500	741350990	11630	11630	11630	11630	0
248	20231108	164400	741350990	11630	11630	11630	11630	0
249	20231108	164300	741350990	11630	11630	11630	11630	0
250	20231108	164200	741350990	11630	11630	11630	11630	0
251	20231108	164100	741350990	11630	11630	11630	11630	0
252	20231108	164000	741350990	11630	11630	11630	11630	0
253	20231108	163900	741350990	11630	11630	11630	11630	0
254	20231108	163800	741350990	11630	11630	11630	11630	0
255	20231108	163700	741350990	11630	11630	11630	11630	0
256	20231108	163600	741350990	11630	11630	11630	11630	0
257	20231108	163500	741350990	11630	11630	11630	11630	0
258	20231108	163400	741350990	11630	11630	11630	11630	0
259	20231108	163300	741350990	11630	11630	11630	11630	0
260	20231108	163200	741350990	11630	11630	11630	11630	0
261	20231108	163100	741350990	11630	11630	11630	11630	0
262	20231108	163000	741350990	11630	11630	11630	11630	0
263	20231108	162900	741350990	11630	11630	11630	11630	0
264	20231108	162800	741350990	11630	11630	11630	11630	0
265	20231108	162700	741350990	11630	11630	11630	11630	0
266	20231108	162600	741350990	11630	11630	11630	11630	0
267	20231108	162500	741350990	11630	11630	11630	11630	0
268	20231108	162400	741350990	11630	11630	11630	11630	0
269	20231108	162300	741350990	11630	11630	11630	11630	0
270	20231108	162200	741350990	11630	11630	11630	11630	0
271	20231108	162100	741350990	11630	11630	11630	11630	0
272	20231108	162000	741350990	11630	11630	11630	11630	1462
273	20231108	161900	741350990	11630	11630	11630	11630	0
274	20231108	161800	741350990	11630	11630	11630	11630	0
275	20231108	161700	741350990	11630	11630	11630	11630	0
276	20231108	161600	741350990	11630	11630	11630	11630	0
277	20231108	161500	741350990	11630	11630	11630	11630	0
278	20231108	161400	741350990	11630	11630	11630	11630	0
279	20231108	161300	741350990	11630	11630	11630	11630	0
280	20231108	161200	741350990	11630	11630	11630	11630	0
281	20231108	161100	741350990	11630	11630	11630	11630	0
282	20231108	161000	741350990	11630	11630	11630	11630	0
283	20231108	160900	741350990	11630	11630	11630	11630	0
284	20231108	160800	741350990	11630	11630	11630	11630	0
285	20231108	160700	741350990	11630	11630	11630	11630	0
286	20231108	160600	741350990	11630	11630	11630	11630	0
287	20231108	160500	741350990	11630	11630	11630	11630	0
288	20231108	160400	741350990	11630	11630	11630	11630	0
289	20231108	160300	741350990	11630	11630	11630	11630	0
290	20231108	160200	741350990	11630	11630	11630	11630	0
291	20231108	160100	741350990	11630	11630	11630	11630	0
292	20231108	160000	741350990	11630	11630	11630	11630	0
293	20231108	155900	741350990	11630	11630	11630	11630	0
294	20231108	155800	741350990	11630	11630	11630	11630	0
295	20231108	155700	741350990	11630	11630	11630	11630	0
296	20231108	155600	741350990	11630	11630	11630	11630	0
297	20231108	155500	741350990	11630	11630	11630	11630	0
298	20231108	155400	741350990	11630	11630	11630	11630	0
299	20231108	155300	741350990	11630	11630	11630	11630	0
300	20231108	155200	741350990	11630	11630	11630	11630	0
301	20231108	155100	741350990	11630	11630	11630	11630	0
302	20231108	155000	741350990	11630	11630	11630	11630	1462
303	20231108	154900	741350990	11630	11630	11630	11630	0
304	20231108	154800	741350990	11630	11630	11630	11630	0
305	20231108	154700	741350990	11630	11630	11630	11630	0
306	20231108	154600	741350990	11630	11630	11630	11630	0
307	20231108	154500	741350990	11630	11630	11630	11630	0
308	20231108	154400	741350990	11630	11630	11630	11630	0
309	20231108	154300	741350990	11630	11630	11630	11630	0
310	20231108	154200	741350990	11630	11630	11630	11630	0
311	20231108	154100	741350990	11630	11630	11630	11630	0
312	20231108	154000	741350990	11630	11630	11630	11630	0
313	20231108	153900	741350990	11630	11630	11630	11630	0
314	20231108	153800	741350990	11630	11630	11630	11630	0
315	20231108	153700	741350990	11630	11630	11630	11630	0
316	20231108	153600	741350990	11630	11630	11630	11630	0
317	20231108	153500	741350990	11630	11630	11630	11630	0
318	20231108	153400	741350990	11630	11630	11630	11630	0
319	20231108	153300	741350990	11630	11630	11630	11630	0
320	20231108	153200	741350990	11630	11630	11630	11630	0
321	20231108	153100	741350990	11630	11630	11630	11630	0
322	20231108	153000	741350990	11630	11630	11630	11630	1462
323	20231108	152900	724347930	11640	11640	11640	11640	0
324	20231108	152800	724347930	11640	11640	11640	11640	0
325	20231108	152700	724347930	11640	11640	11640	11640	0
326	20231108	152600	724347930	11640	11640	11640	11640	0
327	20231108	152500	724347930	11640	11640	11640	11640	0
328	20231108	152400	724347930	11640	11640	11640	11640	0
329	20231108	152300	724347930	11640	11640	11640	11640	0
330	20231108	152200	724347930	11640	11640	11640	11640	0
331	20231108	152100	724347930	11640	11640	11640	11640	0
332	20231108	152000	724347930	11640	11640	11640	11640	0
333	20231108	151900	724347930	11640	11660	11660	11640	51
334	20231108	151800	723753950	11660	11680	11690	11660	19
335	20231108	151700	723532170	11660	11660	11680	11650	200
336	20231108	151600	721200840	11660	11660	11660	11660	0
337	20231108	151500	721200840	11660	11640	11660	11640	1393
338	20231108	151400	704986030	11640	11650	11650	11640	602
339	20231108	151300	697978220	11650	11640	11650	11640	55
340	20231108	151200	697337620	11640	11700	11700	11640	28
341	20231108	151100	697011110	11700	11640	11700	11640	103
342	20231108	151000	695811170	11640	11620	11640	11610	340
343	20231108	150900	691860850	11620	11630	11630	11610	1504
344	20231108	150800	674386820	11630	11640	11640	11620	227
345	20231108	150700	671748170	11640	11630	11640	11620	312
346	20231108	150600	668121060	11630	11640	11640	11630	420
347	20231108	150500	663233710	11640	11630	11640	11630	51
348	20231108	150400	662640250	11630	11640	11640	11630	124
349	20231108	150300	661197960	11630	11630	11640	11630	161
350	20231108	150200	659325520	11630	11650	11650	11630	320
351	20231108	150100	655600780	11650	11660	11660	11650	271
352	20231108	150000	652443540	11650	11650	11650	11650	34
353	20231108	145900	652047440	11660	11650	11660	11650	110
354	20231108	145800	650765680	11660	11650	11660	11650	50
355	20231108	145700	650182740	11650	11650	11650	11650	7
356	20231108	145600	650101190	11650	11650	11650	11650	1
357	20231108	145500	650089540	11660	11660	11660	11660	0
358	20231108	145400	650089540	11660	11660	11660	11660	1
359	20231108	145300	650077880	11650	11640	11650	11630	73
360	20231108	145200	649227900	11640	11630	11640	11620	698
361	20231108	145100	641113940	11630	11640	11640	11620	512
362	20231108	145000	635159410	11630	11650	11650	11630	1660
363	20231108	144900	615826820	11650	11670	11670	11650	3424
364	20231108	144800	575896100	11680	11690	11740	11680	134
365	20231108	144700	574329090	11690	11690	11690	11680	279
366	20231108	144600	571070270	11680	11680	11680	11680	10
367	20231108	144500	570953470	11690	11670	11690	11670	8
368	20231108	144400	570860030	11680	11680	11680	11680	20
369	20231108	144300	570626430	11680	11680	11680	11680	3
370	20231108	144200	570591390	11670	11670	11670	11670	16
371	20231108	144100	570404670	11680	11680	11680	11680	2
372	20231108	144000	570381310	11680	11680	11680	11680	114
373	20231108	143900	569049790	11680	11680	11680	11680	15
374	20231108	143800	568874590	11680	11680	11680	11680	0
375	20231108	143700	568874590	11680	11690	11730	11680	580
376	20231108	143600	562098170	11670	11670	11670	11670	6
377	20231108	143500	562028150	11680	11680	11680	11680	105
378	20231108	143400	560801750	11670	11670	11670	11670	69
379	20231108	143300	559996520	11670	11670	11670	11670	82
380	20231108	143200	559039580	11660	11670	11670	11660	4
381	20231108	143100	558992930	11670	11680	11680	11670	222
382	20231108	143000	556401540	11670	11670	11670	11660	641
383	20231108	142900	548923540	11670	11720	11720	11670	3942
384	20231108	142800	502833990	11720	11720	11720	11720	3
385	20231108	142700	502798830	11720	11720	11720	11720	25
386	20231108	142600	502505830	11710	11700	11710	11700	50
387	20231108	142500	501920440	11710	11700	11710	11700	30
388	20231108	142400	501569340	11700	11710	11710	11700	629
389	20231108	142300	494209040	11710	11730	11730	11710	1058
390	20231108	142200	481810090	11730	11750	11750	11730	285
391	20231108	142100	478464740	11780	11780	11780	11780	0
392	20231108	142000	478464740	11780	11740	11780	11740	34
393	20231108	141900	478064580	11770	11750	11770	11750	104
394	20231108	141800	476842400	11750	11750	11750	11750	0
395	20231108	141700	476842400	11750	11760	11760	11750	600
396	20231108	141600	469791020	11760	11760	11760	11760	0
397	20231108	141500	469791020	11760	11770	11770	11760	35
398	20231108	141400	469379120	11770	11770	11770	11770	0
399	20231108	141300	469379120	11770	11760	11770	11760	19
400	20231108	141200	469155580	11770	11760	11770	11760	6
401	20231108	141100	469084970	11770	11770	11770	11770	10
402	20231108	141000	468967270	11750	11750	11750	11750	0
403	20231108	140900	468967270	11750	11750	11750	11750	0
404	20231108	140800	468967270	11750	11750	11750	11750	0
405	20231108	140700	468967270	11750	11750	11750	11750	0
406	20231108	140600	468967270	11750	11780	11780	11750	18
407	20231108	140500	468755470	11780	11780	11780	11780	51
408	20231108	140400	468154690	11750	11800	11800	11750	1620
409	20231108	140300	449080220	11800	11800	11800	11800	0
410	20231108	140200	449080220	11800	11800	11800	11800	0
411	20231108	140100	449080220	11800	11800	11800	11800	0
412	20231108	140000	449080220	11800	11800	11800	11800	0
413	20231108	135900	449080220	11800	11790	11800	11790	152
414	20231108	135800	447287980	11800	11800	11800	11800	3
415	20231108	135700	447252580	11790	11790	11790	11790	5
416	20231108	135600	447193630	11790	11790	11790	11790	5
417	20231108	135500	447134680	11800	11800	11800	11800	1
418	20231108	135400	447122880	11790	11790	11790	11790	0
419	20231108	135300	447122880	11790	11790	11790	11790	8
420	20231108	135200	447028560	11800	11800	11800	11800	0
421	20231108	135100	447028560	11800	11800	11800	11800	9
422	20231108	135000	446922360	11790	11790	11790	11790	0
423	20231108	134900	446922360	11790	11790	11790	11790	0
424	20231108	134800	446922360	11790	11790	11790	11790	8
425	20231108	134700	446828040	11800	11800	11800	11800	0
426	20231108	134600	446828040	11800	11800	11800	11800	1
427	20231108	134500	446816240	11780	11780	11780	11780	0
428	20231108	134400	446816240	11780	11790	11790	11780	232
429	20231108	134300	444081200	11790	11790	11790	11790	6
430	20231108	134200	444010460	11790	11790	11790	11790	0
431	20231108	134100	444010460	11790	11810	11810	11790	62
432	20231108	134000	443278480	11810	11810	11810	11810	10
433	20231108	133900	443160380	11790	11790	11810	11790	96
434	20231108	133800	442027480	11780	11780	11780	11780	0
435	20231108	133700	442027480	11780	11790	11790	11780	18
436	20231108	133600	441815340	11780	11780	11780	11780	0
437	20231108	133500	441815340	11780	11780	11780	11780	11
438	20231108	133400	441685760	11790	11790	11790	11790	1
439	20231108	133300	441673970	11770	11770	11770	11770	0
440	20231108	133200	441673970	11770	11770	11770	11770	0
441	20231108	133100	441673970	11770	11770	11770	11770	0
442	20231108	133000	441673970	11770	11780	11800	11770	65
443	20231108	132900	440907410	11800	11800	11800	11800	0
444	20231108	132800	440907410	11800	11800	11800	11800	0
445	20231108	132700	440907410	11800	11800	11800	11800	60
446	20231108	132600	440199410	11800	11800	11800	11770	99
447	20231108	132500	439031480	11800	11790	11800	11790	105
448	20231108	132400	437793480	11790	11790	11790	11790	0
449	20231108	132300	437793480	11790	11790	11790	11790	10
450	20231108	132200	437675580	11760	11760	11760	11760	0
451	20231108	132100	437675580	11760	11760	11760	11760	1
452	20231108	132000	437663820	11760	11760	11760	11760	0
453	20231108	131900	437663820	11760	11760	11760	11760	0
454	20231108	131800	437663820	11760	11770	11770	11760	94
455	20231108	131700	436557580	11770	11770	11770	11770	0
456	20231108	131600	436557580	11770	11780	11800	11770	218
457	20231108	131500	433987980	11780	11780	11780	11780	2
458	20231108	131400	433964420	11770	11770	11770	11770	11
459	20231108	131300	433834950	11750	11750	11750	11750	0
460	20231108	131200	433834950	11750	11750	11750	11750	0
461	20231108	131100	433834950	11750	11750	11750	11750	0
462	20231108	131000	433834950	11750	11780	11790	11750	92
463	20231108	130900	432751020	11750	11770	11780	11750	83
464	20231108	130800	431773560	11750	11750	11760	11750	22
465	20231108	130700	431514880	11750	11750	11750	11750	2
466	20231108	130600	431491380	11750	11750	11750	11750	3
467	20231108	130500	431456130	11750	11750	11750	11750	2
468	20231108	130400	431432630	11750	11750	11750	11750	1
469	20231108	130300	431420880	11750	11750	11750	11750	0
470	20231108	130200	431420880	11750	11750	11750	11750	4
471	20231108	130100	431373880	11740	11740	11740	11740	0
472	20231108	130000	431373880	11740	11740	11750	11740	10
473	20231108	125900	431256400	11740	11740	11740	11740	1
474	20231108	125800	431244660	11740	11740	11740	11740	0
475	20231108	125700	431244660	11740	11740	11740	11740	1
476	20231108	125600	431232920	11780	11780	11780	11780	0
477	20231108	125500	431232920	11780	11770	11780	11770	10
478	20231108	125400	431115160	11740	11700	11740	11700	75
479	20231108	125300	430236370	11700	11700	11700	11700	133
480	20231108	125200	428680270	11700	11750	11750	11700	2171
481	20231108	125100	403250880	11740	11740	11740	11740	0
482	20231108	125000	403250880	11740	11750	11750	11740	5
483	20231108	124900	403192150	11750	11750	11750	11750	6
484	20231108	124800	403121650	11740	11740	11740	11740	0
485	20231108	124700	403121650	11740	11710	11740	11710	12
486	20231108	124600	402980970	11710	11710	11710	11710	80
487	20231108	124500	402044170	11710	11720	11720	11710	136
488	20231108	124400	400450610	11720	11720	11720	11720	2
489	20231108	124300	400427170	11730	11720	11730	11720	59
490	20231108	124200	399735680	11720	11720	11720	11720	4
491	20231108	124100	399688800	11720	11740	11740	11710	1003
492	20231108	124000	387928700	11740	11740	11740	11740	3
493	20231108	123900	387893480	11740	11740	11740	11740	5
494	20231108	123800	387834780	11730	11740	11740	11730	44
495	20231108	123700	387318260	11730	11730	11730	11730	0
496	20231108	123600	387318260	11730	11760	11760	11730	114
497	20231108	123500	385979010	11760	11750	11760	11750	4
498	20231108	123400	385932000	11750	11750	11750	11750	1
499	20231108	123300	385920250	11750	11730	11750	11730	12
500	20231108	123200	385779310	11730	11730	11730	11730	0
501	20231108	123100	385779310	11730	11730	11730	11730	0
502	20231108	123000	385779310	11730	11730	11730	11730	0
503	20231108	122900	385779310	11730	11730	11730	11730	0
504	20231108	122800	385779310	11730	11760	11760	11730	43
505	20231108	122700	385273720	11760	11750	11760	11750	10
506	20231108	122600	385156180	11730	11760	11760	11730	76
507	20231108	122500	384262670	11760	11760	11760	11760	5
508	20231108	122400	384203870	11760	11760	11760	11760	0
509	20231108	122300	384203870	11760	11760	11760	11760	4
510	20231108	122200	384156830	11760	11760	11760	11760	145
511	20231108	122100	382451630	11760	11760	11760	11760	4
512	20231108	122000	382404590	11760	11760	11760	11760	9
513	20231108	121900	382298750	11760	11760	11760	11760	0
514	20231108	121800	382298750	11760	11760	11760	11760	5
515	20231108	121700	382239950	11760	11760	11760	11760	5
516	20231108	121600	382181150	11780	11780	11780	11780	12
517	20231108	121500	382039790	11780	11780	11780	11780	545
518	20231108	121400	375619690	11780	11780	11780	11780	167
519	20231108	121300	373652430	11790	11790	11790	11790	10
520	20231108	121200	373534530	11790	11790	11790	11790	0
521	20231108	121100	373534530	11790	11760	11790	11730	816
522	20231108	121000	363940730	11760	11760	11760	11760	4
523	20231108	120900	363893690	11760	11760	11760	11760	34
524	20231108	120800	363493850	11760	11760	11760	11760	3
525	20231108	120700	363458570	11760	11760	11760	11760	0
526	20231108	120600	363458570	11760	11780	11780	11760	210
527	20231108	120500	360985940	11780	11780	11780	11780	0
528	20231108	120400	360985940	11780	11780	11780	11780	4
529	20231108	120300	360938820	11790	11790	11790	11790	4
530	20231108	120200	360891660	11790	11790	11790	11790	5
531	20231108	120100	360832710	11790	11790	11790	11790	76
532	20231108	120000	359936670	11790	11760	11790	11760	131
533	20231108	115900	358394610	11760	11780	11780	11760	13
534	20231108	115800	358241530	11760	11760	11760	11760	7
535	20231108	115700	358159210	11770	11770	11770	11770	0
536	20231108	115600	358159210	11770	11760	11770	11760	13
537	20231108	115500	358006240	11770	11770	11770	11770	0
538	20231108	115400	358006240	11770	11770	11770	11770	0
539	20231108	115300	358006240	11770	11770	11770	11770	0
540	20231108	115200	358006240	11770	11770	11770	11770	0
541	20231108	115100	358006240	11770	11780	11780	11750	69
542	20231108	115000	357193610	11780	11780	11780	11780	0
543	20231108	114900	357193610	11780	11780	11780	11780	1
544	20231108	114800	357181830	11770	11730	11770	11730	14
545	20231108	114700	357017310	11730	11730	11730	11730	1
546	20231108	114600	357005580	11730	11740	11740	11730	110
547	20231108	114500	355714780	11780	11780	11780	11780	11
548	20231108	114400	355585200	11760	11760	11760	11760	0
549	20231108	114300	355585200	11760	11740	11760	11730	11
550	20231108	114200	355456020	11730	11730	11730	11730	0
551	20231108	114100	355456020	11730	11730	11730	11730	20
552	20231108	114000	355221420	11720	11720	11720	11710	1006
553	20231108	113900	343432180	11720	11750	11750	11720	461
554	20231108	113800	338021120	11750	11760	11770	11750	252
555	20231108	113700	335058790	11760	11760	11760	11760	0
556	20231108	113600	335058790	11760	11760	11770	11760	149
557	20231108	113500	333306050	11760	11800	11800	11760	812
558	20231108	113400	323739570	11800	11790	11800	11790	58
559	20231108	113300	323055220	11790	11790	11790	11790	2
560	20231108	113200	323031640	11790	11790	11790	11790	2
561	20231108	113100	323008060	11790	11800	11800	11790	14
562	20231108	113000	322842900	11800	11800	11800	11800	7
563	20231108	112900	322760300	11780	11780	11780	11780	2
564	20231108	112800	322736740	11780	11780	11780	11780	2
565	20231108	112700	322713180	11800	11800	11800	11800	1
566	20231108	112600	322701380	11800	11780	11800	11780	6
567	20231108	112500	322630620	11780	11780	11780	11780	2
568	20231108	112400	322607060	11800	11780	11800	11780	3
569	20231108	112300	322571700	11780	11790	11790	11780	22
570	20231108	112200	322312350	11800	11800	11800	11800	0
571	20231108	112100	322312350	11800	11800	11800	11790	10
572	20231108	112000	322194370	11790	11790	11800	11790	7
573	20231108	111900	322111830	11790	11790	11790	11790	3
574	20231108	111800	322076460	11790	11790	11790	11790	3
575	20231108	111700	322041090	11790	11800	11800	11790	109
576	20231108	111600	320755040	11800	11800	11800	11800	3
577	20231108	111500	320719640	11800	11800	11800	11800	3
578	20231108	111400	320684240	11800	11800	11800	11800	19
579	20231108	111300	320460040	11800	11800	11800	11800	0
580	20231108	111200	320460040	11800	11800	11800	11800	25
581	20231108	111100	320165040	11790	11770	11790	11770	85
582	20231108	111000	319164030	11770	11770	11770	11760	290
583	20231108	110900	315751020	11770	11770	11770	11770	0
584	20231108	110800	315751020	11770	11770	11770	11770	1
585	20231108	110700	315739250	11790	11760	11790	11760	19
586	20231108	110600	315515460	11760	11760	11760	11760	17
587	20231108	110500	315315540	11760	11760	11760	11760	32
588	20231108	110400	314939220	11760	11760	11760	11760	13
589	20231108	110300	314786340	11760	11790	11870	11760	1020
590	20231108	110200	302780150	11780	11790	11790	11780	175
591	20231108	110100	300717100	11790	11840	11840	11790	14
592	20231108	110000	300551640	11780	11780	11780	11780	8
593	20231108	105900	300457400	11770	11770	11770	11770	0
594	20231108	105800	300457400	11770	11770	11770	11770	0
595	20231108	105700	300457400	11770	11770	11770	11770	12
596	20231108	105600	300316160	11760	11800	11800	11760	83
597	20231108	105500	299337080	11800	11800	11800	11800	43
598	20231108	105400	298829680	11780	11760	11780	11760	16
599	20231108	105300	298641360	11780	11800	11810	11780	25
600	20231108	105200	298346520	11790	11780	11800	11780	23
601	20231108	105100	298075350	11770	11790	11800	11770	427
602	20231108	105000	293042150	11790	11770	11790	11770	24
603	20231108	104900	292759390	11790	11790	11790	11790	10
604	20231108	104800	292641490	11790	11790	11790	11790	488
605	20231108	104700	286887970	11790	11790	11790	11790	180
606	20231108	104600	284765770	11790	11790	11790	11790	64
607	20231108	104500	284011210	11730	11790	11790	11730	101
608	20231108	104400	282820480	11730	11790	11790	11730	111
609	20231108	104300	281517850	11790	11790	11790	11790	394
610	20231108	104200	276872590	11790	11790	11790	11790	0
611	20231108	104100	276872590	11790	11790	11790	11790	0
612	20231108	104000	276872590	11790	11730	11800	11730	201
613	20231108	103900	274507800	11740	11740	11740	11740	3
614	20231108	103800	274472580	11810	11820	11820	11810	102
615	20231108	103700	273267940	11750	11750	11750	11750	170
616	20231108	103600	271270440	11750	11750	11750	11750	127
617	20231108	103500	269778190	11760	11780	11840	11760	736
618	20231108	103400	261117740	11760	11760	11760	11760	181
619	20231108	103300	258989180	11770	11770	11770	11770	130
620	20231108	103200	257459080	11760	11770	11770	11760	201
621	20231108	103100	255094310	11770	11770	11770	11770	236
622	20231108	103000	252316590	11780	11780	11780	11780	77
623	20231108	102900	251409530	11780	11780	11780	11780	0
624	20231108	102800	251409530	11780	11780	11780	11780	0
625	20231108	102700	251409530	11780	11780	11780	11780	0
626	20231108	102600	251409530	11780	11790	11790	11780	623
627	20231108	102500	244068880	11800	11800	11800	11800	0
628	20231108	102400	244068880	11800	11800	11800	11800	0
629	20231108	102300	244068880	11800	11800	11800	11800	1609
630	20231108	102200	225082680	11810	11830	11830	11810	359
631	20231108	102100	220841580	11880	11880	11880	11880	0
632	20231108	102000	220841580	11880	11880	11880	11880	10
633	20231108	101900	220722780	11880	11880	11880	11880	143
634	20231108	101800	219023940	11830	11830	11830	11830	45
635	20231108	101700	218491590	11830	11830	11830	11830	0
636	20231108	101600	218491590	11830	11840	11840	11830	228
637	20231108	101500	215793040	11880	11840	11880	11840	149
638	20231108	101400	214027800	11870	11870	11870	11870	0
639	20231108	101300	214027800	11870	11870	11870	11870	0
640	20231108	101200	214027800	11870	11870	11870	11870	51
641	20231108	101100	213422430	11870	11870	11870	11870	0
642	20231108	101000	213422430	11870	11870	11870	11870	27
643	20231108	100900	213101940	11820	11820	11820	11820	0
644	20231108	100800	213101940	11820	11820	11820	11820	0
645	20231108	100700	213101940	11820	11820	11820	11820	22
646	20231108	100600	212841900	11820	11820	11820	11820	30
647	20231108	100500	212487300	11800	11820	11820	11800	1532
648	20231108	100400	194403210	11810	11830	11830	11810	1127
649	20231108	100300	181086220	11840	11840	11840	11840	5
650	20231108	100200	181027020	11840	11840	11840	11840	8
651	20231108	100100	180932300	11840	11850	11850	11830	261
652	20231108	100000	177843280	11850	11860	11870	11850	109
653	20231108	095900	176551560	11860	11860	11860	11860	5
654	20231108	095800	176492260	11860	11860	11860	11860	54
655	20231108	095700	175851820	11860	11860	11870	11860	136
656	20231108	095600	174238810	11870	11870	11870	11870	4
657	20231108	095500	174191330	11870	11890	11890	11870	41
658	20231108	095400	173704270	11950	11920	11950	11900	1434
659	20231108	095300	156627540	11920	11930	11930	11910	288
660	20231108	095200	153196150	11920	11920	11920	11920	0
661	20231108	095100	153196150	11920	11920	11920	11920	15
662	20231108	095000	153017350	11920	11920	11920	11920	144
663	20231108	094900	151300870	11920	11920	11920	11920	63
664	20231108	094800	150549910	11920	11940	11940	11910	573
665	20231108	094700	143719770	11950	11950	11950	11950	12
666	20231108	094600	143576370	11950	11950	11950	11940	20
667	20231108	094500	143337490	11960	11960	11960	11960	20
668	20231108	094400	143098290	11960	11970	11970	11960	9
669	20231108	094300	142990610	11970	11970	11970	11970	30
670	20231108	094200	142631510	11940	11940	11940	11940	2
671	20231108	094100	142607630	11950	11940	11950	11940	5
672	20231108	094000	142547910	11910	11930	11930	11910	23
673	20231108	093900	142273580	11930	11930	11930	11920	62
674	20231108	093800	141533940	11930	11910	11930	11910	23
675	20231108	093700	141259760	11900	11920	11920	11900	21
676	20231108	093600	141009500	11900	11900	11900	11900	0
677	20231108	093500	141009500	11900	11900	11900	11900	1
678	20231108	093400	140997600	11880	11880	11880	11880	170
679	20231108	093300	138978000	11860	11950	11950	11830	1301
680	20231108	093200	123560660	12000	12000	12000	11950	133
681	20231108	093100	121965120	12000	12010	12010	11940	6
682	20231108	093000	121893290	12000	12000	12000	12000	34
683	20231108	092900	121485290	12000	11920	12000	11920	179
684	20231108	092800	119342130	11890	11940	11950	11890	106
685	20231108	092700	118078880	11920	11850	11920	11840	337
686	20231108	092600	114079670	11840	11850	11850	11840	258
687	20231108	092500	111024460	11840	11840	11840	11840	0
688	20231108	092400	111024460	11840	11830	11880	11830	77
689	20231108	092300	110112800	11830	11830	11860	11820	864
690	20231108	092200	99894250	11870	11870	11870	11820	1245
691	20231108	092100	85150510	11870	11850	11900	11850	246
692	20231108	092000	82232950	11850	11850	11860	11850	153
693	20231108	091900	80419470	11860	11870	11870	11860	45
694	20231108	091800	79885700	11860	11850	11910	11850	89
695	20231108	091700	78829520	11850	11900	11900	11850	655
696	20231108	091600	71062720	11900	11910	11910	11860	92
697	20231108	091500	69968030	11940	11940	11940	11940	15
698	20231108	091400	69788930	11950	11890	11950	11890	29
699	20231108	091300	69444060	11930	11840	11930	11830	467
700	20231108	091200	63894240	11900	11900	11900	11900	1
701	20231108	091100	63882340	11900	11900	11900	11900	40
702	20231108	091000	63406340	11820	11830	11850	11800	943
703	20231108	090900	52254240	11830	11860	11860	11830	255
704	20231108	090800	49233140	11850	11980	11990	11850	200
705	20231108	090700	46849080	11990	12000	12010	11990	246
706	20231108	090600	43897110	12000	12050	12050	12000	635
707	20231108	090500	36271890	12070	12080	12090	12050	458
708	20231108	090400	30742090	12100	12100	12140	12100	320
709	20231108	090300	26866580	12090	11930	12090	11930	1025
710	20231108	090200	14579720	11930	11840	11930	11840	355
711	20231108	090100	10369970	11840	11830	11840	11690	131
712	20231108	090000	8834210	11650	11720	11850	11650	551