KissMeData/462520/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213400	212567910	19680	19680	19680	19680	959
3	20231108	213300	212567910	19680	19680	19680	19680	0
4	20231108	213200	212567910	19680	19680	19680	19680	0
5	20231108	213100	212567910	19680	19680	19680	19680	0
6	20231108	213000	212567910	19680	19680	19680	19680	0
7	20231108	212900	212567910	19680	19680	19680	19680	0
8	20231108	212800	212567910	19680	19680	19680	19680	0
9	20231108	212700	212567910	19680	19680	19680	19680	0
10	20231108	212600	212567910	19680	19680	19680	19680	0
11	20231108	212500	212567910	19680	19680	19680	19680	0
12	20231108	212400	212567910	19680	19680	19680	19680	0
13	20231108	212300	212567910	19680	19680	19680	19680	0
14	20231108	212200	212567910	19680	19680	19680	19680	0
15	20231108	212100	212567910	19680	19680	19680	19680	0
16	20231108	212000	212567910	19680	19680	19680	19680	0
17	20231108	211900	212567910	19680	19680	19680	19680	0
18	20231108	211800	212567910	19680	19680	19680	19680	0
19	20231108	211700	212567910	19680	19680	19680	19680	0
20	20231108	211600	212567910	19680	19680	19680	19680	0
21	20231108	211500	212567910	19680	19680	19680	19680	0
22	20231108	211400	212567910	19680	19680	19680	19680	0
23	20231108	211300	212567910	19680	19680	19680	19680	0
24	20231108	211200	212567910	19680	19680	19680	19680	0
25	20231108	211100	212567910	19680	19680	19680	19680	0
26	20231108	211000	212567910	19680	19680	19680	19680	0
27	20231108	210900	212567910	19680	19680	19680	19680	0
28	20231108	210800	212567910	19680	19680	19680	19680	0
29	20231108	210700	212567910	19680	19680	19680	19680	0
30	20231108	210600	212567910	19680	19680	19680	19680	0
31	20231108	210500	212567910	19680	19680	19680	19680	0
32	20231108	210400	212567910	19680	19680	19680	19680	959
33	20231108	210300	212567910	19680	19680	19680	19680	0
34	20231108	210200	212567910	19680	19680	19680	19680	0
35	20231108	210100	212567910	19680	19680	19680	19680	0
36	20231108	210000	212567910	19680	19680	19680	19680	0
37	20231108	205900	212567910	19680	19680	19680	19680	0
38	20231108	205800	212567910	19680	19680	19680	19680	0
39	20231108	205700	212567910	19680	19680	19680	19680	0
40	20231108	205600	212567910	19680	19680	19680	19680	0
41	20231108	205500	212567910	19680	19680	19680	19680	0
42	20231108	205400	212567910	19680	19680	19680	19680	0
43	20231108	205300	212567910	19680	19680	19680	19680	0
44	20231108	205200	212567910	19680	19680	19680	19680	0
45	20231108	205100	212567910	19680	19680	19680	19680	0
46	20231108	205000	212567910	19680	19680	19680	19680	0
47	20231108	204900	212567910	19680	19680	19680	19680	0
48	20231108	204800	212567910	19680	19680	19680	19680	0
49	20231108	204700	212567910	19680	19680	19680	19680	0
50	20231108	204600	212567910	19680	19680	19680	19680	0
51	20231108	204500	212567910	19680	19680	19680	19680	0
52	20231108	204400	212567910	19680	19680	19680	19680	0
53	20231108	204300	212567910	19680	19680	19680	19680	0
54	20231108	204200	212567910	19680	19680	19680	19680	0
55	20231108	204100	212567910	19680	19680	19680	19680	0
56	20231108	204000	212567910	19680	19680	19680	19680	0
57	20231108	203900	212567910	19680	19680	19680	19680	0
58	20231108	203800	212567910	19680	19680	19680	19680	0
59	20231108	203700	212567910	19680	19680	19680	19680	0
60	20231108	203600	212567910	19680	19680	19680	19680	0
61	20231108	203500	212567910	19680	19680	19680	19680	0
62	20231108	203400	212567910	19680	19680	19680	19680	959
63	20231108	203300	212567910	19680	19680	19680	19680	0
64	20231108	203200	212567910	19680	19680	19680	19680	0
65	20231108	203100	212567910	19680	19680	19680	19680	0
66	20231108	203000	212567910	19680	19680	19680	19680	0
67	20231108	202900	212567910	19680	19680	19680	19680	0
68	20231108	202800	212567910	19680	19680	19680	19680	0
69	20231108	202700	212567910	19680	19680	19680	19680	0
70	20231108	202600	212567910	19680	19680	19680	19680	0
71	20231108	202500	212567910	19680	19680	19680	19680	0
72	20231108	202400	212567910	19680	19680	19680	19680	0
73	20231108	202300	212567910	19680	19680	19680	19680	0
74	20231108	202200	212567910	19680	19680	19680	19680	0
75	20231108	202100	212567910	19680	19680	19680	19680	0
76	20231108	202000	212567910	19680	19680	19680	19680	0
77	20231108	201900	212567910	19680	19680	19680	19680	0
78	20231108	201800	212567910	19680	19680	19680	19680	0
79	20231108	201700	212567910	19680	19680	19680	19680	0
80	20231108	201600	212567910	19680	19680	19680	19680	0
81	20231108	201500	212567910	19680	19680	19680	19680	0
82	20231108	201400	212567910	19680	19680	19680	19680	0
83	20231108	201300	212567910	19680	19680	19680	19680	0
84	20231108	201200	212567910	19680	19680	19680	19680	0
85	20231108	201100	212567910	19680	19680	19680	19680	0
86	20231108	201000	212567910	19680	19680	19680	19680	0
87	20231108	200900	212567910	19680	19680	19680	19680	0
88	20231108	200800	212567910	19680	19680	19680	19680	0
89	20231108	200700	212567910	19680	19680	19680	19680	0
90	20231108	200600	212567910	19680	19680	19680	19680	0
91	20231108	200500	212567910	19680	19680	19680	19680	0
92	20231108	200400	212567910	19680	19680	19680	19680	959
93	20231108	200300	212567910	19680	19680	19680	19680	0
94	20231108	200200	212567910	19680	19680	19680	19680	0
95	20231108	200100	212567910	19680	19680	19680	19680	0
96	20231108	200000	212567910	19680	19680	19680	19680	0
97	20231108	195900	212567910	19680	19680	19680	19680	0
98	20231108	195800	212567910	19680	19680	19680	19680	0
99	20231108	195700	212567910	19680	19680	19680	19680	0
100	20231108	195600	212567910	19680	19680	19680	19680	0
101	20231108	195500	212567910	19680	19680	19680	19680	0
102	20231108	195400	212567910	19680	19680	19680	19680	0
103	20231108	195300	212567910	19680	19680	19680	19680	0
104	20231108	195200	212567910	19680	19680	19680	19680	0
105	20231108	195100	212567910	19680	19680	19680	19680	0
106	20231108	195000	212567910	19680	19680	19680	19680	0
107	20231108	194900	212567910	19680	19680	19680	19680	0
108	20231108	194800	212567910	19680	19680	19680	19680	0
109	20231108	194700	212567910	19680	19680	19680	19680	0
110	20231108	194600	212567910	19680	19680	19680	19680	0
111	20231108	194500	212567910	19680	19680	19680	19680	0
112	20231108	194400	212567910	19680	19680	19680	19680	0
113	20231108	194300	212567910	19680	19680	19680	19680	0
114	20231108	194200	212567910	19680	19680	19680	19680	0
115	20231108	194100	212567910	19680	19680	19680	19680	0
116	20231108	194000	212567910	19680	19680	19680	19680	0
117	20231108	193900	212567910	19680	19680	19680	19680	0
118	20231108	193800	212567910	19680	19680	19680	19680	0
119	20231108	193700	212567910	19680	19680	19680	19680	0
120	20231108	193600	212567910	19680	19680	19680	19680	0
121	20231108	193500	212567910	19680	19680	19680	19680	0
122	20231108	193400	212567910	19680	19680	19680	19680	959
123	20231108	193300	212567910	19680	19680	19680	19680	0
124	20231108	193200	212567910	19680	19680	19680	19680	0
125	20231108	193100	212567910	19680	19680	19680	19680	0
126	20231108	193000	212567910	19680	19680	19680	19680	0
127	20231108	192900	212567910	19680	19680	19680	19680	0
128	20231108	192800	212567910	19680	19680	19680	19680	0
129	20231108	192700	212567910	19680	19680	19680	19680	0
130	20231108	192600	212567910	19680	19680	19680	19680	0
131	20231108	192500	212567910	19680	19680	19680	19680	0
132	20231108	192400	212567910	19680	19680	19680	19680	0
133	20231108	192300	212567910	19680	19680	19680	19680	0
134	20231108	192200	212567910	19680	19680	19680	19680	0
135	20231108	192100	212567910	19680	19680	19680	19680	0
136	20231108	192000	212567910	19680	19680	19680	19680	0
137	20231108	191900	212567910	19680	19680	19680	19680	0
138	20231108	191800	212567910	19680	19680	19680	19680	0
139	20231108	191700	212567910	19680	19680	19680	19680	0
140	20231108	191600	212567910	19680	19680	19680	19680	0
141	20231108	191500	212567910	19680	19680	19680	19680	0
142	20231108	191400	212567910	19680	19680	19680	19680	0
143	20231108	191300	212567910	19680	19680	19680	19680	0
144	20231108	191200	212567910	19680	19680	19680	19680	0
145	20231108	191100	212567910	19680	19680	19680	19680	0
146	20231108	191000	212567910	19680	19680	19680	19680	0
147	20231108	190900	212567910	19680	19680	19680	19680	0
148	20231108	190800	212567910	19680	19680	19680	19680	0
149	20231108	190700	212567910	19680	19680	19680	19680	0
150	20231108	190600	212567910	19680	19680	19680	19680	0
151	20231108	190500	212567910	19680	19680	19680	19680	0
152	20231108	190400	212567910	19680	19680	19680	19680	959
153	20231108	190300	212567910	19680	19680	19680	19680	0
154	20231108	190200	212567910	19680	19680	19680	19680	0
155	20231108	190100	212567910	19680	19680	19680	19680	0
156	20231108	190000	212567910	19680	19680	19680	19680	0
157	20231108	185900	212567910	19680	19680	19680	19680	0
158	20231108	185800	212567910	19680	19680	19680	19680	0
159	20231108	185700	212567910	19680	19680	19680	19680	0
160	20231108	185600	212567910	19680	19680	19680	19680	0
161	20231108	185500	212567910	19680	19680	19680	19680	0
162	20231108	185400	212567910	19680	19680	19680	19680	0
163	20231108	185300	212567910	19680	19680	19680	19680	0
164	20231108	185200	212567910	19680	19680	19680	19680	0
165	20231108	185100	212567910	19680	19680	19680	19680	0
166	20231108	185000	212567910	19680	19680	19680	19680	0
167	20231108	184900	212567910	19680	19680	19680	19680	0
168	20231108	184800	212567910	19680	19680	19680	19680	0
169	20231108	184700	212567910	19680	19680	19680	19680	0
170	20231108	184600	212567910	19680	19680	19680	19680	0
171	20231108	184500	212567910	19680	19680	19680	19680	0
172	20231108	184400	212567910	19680	19680	19680	19680	0
173	20231108	184300	212567910	19680	19680	19680	19680	0
174	20231108	184200	212567910	19680	19680	19680	19680	0
175	20231108	184100	212567910	19680	19680	19680	19680	0
176	20231108	184000	212567910	19680	19680	19680	19680	0
177	20231108	183900	212567910	19680	19680	19680	19680	0
178	20231108	183800	212567910	19680	19680	19680	19680	0
179	20231108	183700	212567910	19680	19680	19680	19680	0
180	20231108	183600	212567910	19680	19680	19680	19680	0
181	20231108	183500	212567910	19680	19680	19680	19680	0
182	20231108	183400	212567910	19680	19680	19680	19680	959
183	20231108	183300	212567910	19680	19680	19680	19680	0
184	20231108	183200	212567910	19680	19680	19680	19680	0
185	20231108	183100	212567910	19680	19680	19680	19680	0
186	20231108	183000	212567910	19680	19680	19680	19680	0
187	20231108	182900	212567910	19680	19680	19680	19680	0
188	20231108	182800	212567910	19680	19680	19680	19680	0
189	20231108	182700	212567910	19680	19680	19680	19680	0
190	20231108	182600	212567910	19680	19680	19680	19680	0
191	20231108	182500	212567910	19680	19680	19680	19680	0
192	20231108	182400	212567910	19680	19680	19680	19680	0
193	20231108	182300	212567910	19680	19680	19680	19680	0
194	20231108	182200	212567910	19680	19680	19680	19680	0
195	20231108	182100	212567910	19680	19680	19680	19680	0
196	20231108	182000	212567910	19680	19680	19680	19680	0
197	20231108	181900	212567910	19680	19680	19680	19680	0
198	20231108	181800	212567910	19680	19680	19680	19680	0
199	20231108	181700	212567910	19680	19680	19680	19680	0
200	20231108	181600	212567910	19680	19680	19680	19680	0
201	20231108	181500	212567910	19680	19680	19680	19680	0
202	20231108	181400	212567910	19680	19680	19680	19680	0
203	20231108	181300	212567910	19680	19680	19680	19680	0
204	20231108	181200	212567910	19680	19680	19680	19680	0
205	20231108	181100	212567910	19680	19680	19680	19680	0
206	20231108	181000	212567910	19680	19680	19680	19680	0
207	20231108	180900	212567910	19680	19680	19680	19680	0
208	20231108	180800	212567910	19680	19680	19680	19680	0
209	20231108	180700	212567910	19680	19680	19680	19680	0
210	20231108	180600	212567910	19680	19680	19680	19680	0
211	20231108	180500	212567910	19680	19680	19680	19680	0
212	20231108	180400	212567910	19680	19680	19680	19680	959
213	20231108	180300	212567910	19680	19680	19680	19680	0
214	20231108	180200	212567910	19680	19680	19680	19680	0
215	20231108	180100	212567910	19680	19680	19680	19680	0
216	20231108	180000	212567910	19680	19680	19680	19680	0
217	20231108	175900	212567910	19680	19680	19680	19680	0
218	20231108	175800	212567910	19680	19680	19680	19680	0
219	20231108	175700	212567910	19680	19680	19680	19680	0
220	20231108	175600	212567910	19680	19680	19680	19680	0
221	20231108	175500	212567910	19680	19680	19680	19680	0
222	20231108	175400	212567910	19680	19680	19680	19680	0
223	20231108	175300	212567910	19680	19680	19680	19680	0
224	20231108	175200	212567910	19680	19680	19680	19680	0
225	20231108	175100	212567910	19680	19680	19680	19680	0
226	20231108	175000	212567910	19680	19680	19680	19680	0
227	20231108	174900	212567910	19680	19680	19680	19680	0
228	20231108	174800	212567910	19680	19680	19680	19680	0
229	20231108	174700	212567910	19680	19680	19680	19680	0
230	20231108	174600	212567910	19680	19680	19680	19680	0
231	20231108	174500	212567910	19680	19680	19680	19680	0
232	20231108	174400	212567910	19680	19680	19680	19680	0
233	20231108	174300	212567910	19680	19680	19680	19680	0
234	20231108	174200	212567910	19680	19680	19680	19680	0
235	20231108	174100	212567910	19680	19680	19680	19680	0
236	20231108	174000	212567910	19680	19680	19680	19680	0
237	20231108	173900	212567910	19680	19680	19680	19680	0
238	20231108	173800	212567910	19680	19680	19680	19680	0
239	20231108	173700	212567910	19680	19680	19680	19680	0
240	20231108	173600	212567910	19680	19680	19680	19680	0
241	20231108	173500	212567910	19680	19680	19680	19680	0
242	20231108	173400	212567910	19680	19680	19680	19680	959
243	20231108	173300	212567910	19680	19680	19680	19680	0
244	20231108	173200	212567910	19680	19680	19680	19680	0
245	20231108	173100	212567910	19680	19680	19680	19680	0
246	20231108	173000	212567910	19680	19680	19680	19680	0
247	20231108	172900	212567910	19680	19680	19680	19680	0
248	20231108	172800	212567910	19680	19680	19680	19680	0
249	20231108	172700	212567910	19680	19680	19680	19680	0
250	20231108	172600	212567910	19680	19680	19680	19680	0
251	20231108	172500	212567910	19680	19680	19680	19680	0
252	20231108	172400	212567910	19680	19680	19680	19680	0
253	20231108	172300	212567910	19680	19680	19680	19680	0
254	20231108	172200	212567910	19680	19680	19680	19680	0
255	20231108	172100	212567910	19680	19680	19680	19680	0
256	20231108	172000	212567910	19680	19680	19680	19680	0
257	20231108	171900	212567910	19680	19680	19680	19680	0
258	20231108	171800	212567910	19680	19680	19680	19680	0
259	20231108	171700	212567910	19680	19680	19680	19680	0
260	20231108	171600	212567910	19680	19680	19680	19680	0
261	20231108	171500	212567910	19680	19680	19680	19680	0
262	20231108	171400	212567910	19680	19680	19680	19680	0
263	20231108	171300	212567910	19680	19680	19680	19680	0
264	20231108	171200	212567910	19680	19680	19680	19680	0
265	20231108	171100	212567910	19680	19680	19680	19680	0
266	20231108	171000	212567910	19680	19680	19680	19680	0
267	20231108	170900	212567910	19680	19680	19680	19680	0
268	20231108	170800	212567910	19680	19680	19680	19680	0
269	20231108	170700	212567910	19680	19680	19680	19680	0
270	20231108	170600	212567910	19680	19680	19680	19680	0
271	20231108	170500	212567910	19680	19680	19680	19680	0
272	20231108	170400	212567910	19680	19680	19680	19680	959
273	20231108	170300	212567910	19680	19680	19680	19680	0
274	20231108	170200	212567910	19680	19680	19680	19680	0
275	20231108	170100	212567910	19680	19680	19680	19680	0
276	20231108	170000	212567910	19680	19680	19680	19680	0
277	20231108	165900	212567910	19680	19680	19680	19680	0
278	20231108	165800	212567910	19680	19680	19680	19680	0
279	20231108	165700	212567910	19680	19680	19680	19680	0
280	20231108	165600	212567910	19680	19680	19680	19680	0
281	20231108	165500	212567910	19680	19680	19680	19680	0
282	20231108	165400	212567910	19680	19680	19680	19680	0
283	20231108	165300	212567910	19680	19680	19680	19680	0
284	20231108	165200	212567910	19680	19680	19680	19680	0
285	20231108	165100	212567910	19680	19680	19680	19680	0
286	20231108	165000	212567910	19680	19680	19680	19680	0
287	20231108	164900	212567910	19680	19680	19680	19680	0
288	20231108	164800	212567910	19680	19680	19680	19680	0
289	20231108	164700	212567910	19680	19680	19680	19680	0
290	20231108	164600	212567910	19680	19680	19680	19680	0
291	20231108	164500	212567910	19680	19680	19680	19680	0
292	20231108	164400	212567910	19680	19680	19680	19680	0
293	20231108	164300	212567910	19680	19680	19680	19680	0
294	20231108	164200	212567910	19680	19680	19680	19680	0
295	20231108	164100	212567910	19680	19680	19680	19680	0
296	20231108	164000	212567910	19680	19680	19680	19680	0
297	20231108	163900	212567910	19680	19680	19680	19680	0
298	20231108	163800	212567910	19680	19680	19680	19680	0
299	20231108	163700	212567910	19680	19680	19680	19680	0
300	20231108	163600	212567910	19680	19680	19680	19680	0
301	20231108	163500	212567910	19680	19680	19680	19680	0
302	20231108	163400	212567910	19680	19680	19680	19680	959
303	20231108	163300	212567910	19680	19680	19680	19680	0
304	20231108	163200	212567910	19680	19680	19680	19680	0
305	20231108	163100	212567910	19680	19680	19680	19680	0
306	20231108	163000	212567910	19680	19680	19680	19680	0
307	20231108	162900	212567910	19680	19680	19680	19680	0
308	20231108	162800	212567910	19680	19680	19680	19680	0
309	20231108	162700	212567910	19680	19680	19680	19680	0
310	20231108	162600	212567910	19680	19680	19680	19680	0
311	20231108	162500	212567910	19680	19680	19680	19680	0
312	20231108	162400	212567910	19680	19680	19680	19680	0
313	20231108	162300	212567910	19680	19680	19680	19680	0
314	20231108	162200	212567910	19680	19680	19680	19680	0
315	20231108	162100	212567910	19680	19680	19680	19680	0
316	20231108	162000	212567910	19680	19680	19680	19680	0
317	20231108	161900	212567910	19680	19680	19680	19680	0
318	20231108	161800	212567910	19680	19680	19680	19680	0
319	20231108	161700	212567910	19680	19680	19680	19680	0
320	20231108	161600	212567910	19680	19680	19680	19680	0
321	20231108	161500	212567910	19680	19680	19680	19680	0
322	20231108	161400	212567910	19680	19680	19680	19680	0
323	20231108	161300	212567910	19680	19680	19680	19680	0
324	20231108	161200	212567910	19680	19680	19680	19680	0
325	20231108	161100	212567910	19680	19680	19680	19680	0
326	20231108	161000	212567910	19680	19680	19680	19680	0
327	20231108	160900	212567910	19680	19680	19680	19680	0
328	20231108	160800	212567910	19680	19680	19680	19680	0
329	20231108	160700	212567910	19680	19680	19680	19680	0
330	20231108	160600	212567910	19680	19680	19680	19680	0
331	20231108	160500	212567910	19680	19680	19680	19680	0
332	20231108	160400	212567910	19680	19680	19680	19680	959
333	20231108	160300	212567910	19680	19680	19680	19680	0
334	20231108	160200	212567910	19680	19680	19680	19680	0
335	20231108	160100	212567910	19680	19680	19680	19680	0
336	20231108	160000	212567910	19680	19680	19680	19680	0
337	20231108	155900	212567910	19680	19680	19680	19680	0
338	20231108	155800	212567910	19680	19680	19680	19680	0
339	20231108	155700	212567910	19680	19680	19680	19680	0
340	20231108	155600	212567910	19680	19680	19680	19680	0
341	20231108	155500	212567910	19680	19680	19680	19680	0
342	20231108	155400	212567910	19680	19680	19680	19680	0
343	20231108	155300	212567910	19680	19680	19680	19680	0
344	20231108	155200	212567910	19680	19680	19680	19680	0
345	20231108	155100	212567910	19680	19680	19680	19680	0
346	20231108	155000	212567910	19680	19680	19680	19680	0
347	20231108	154900	212567910	19680	19680	19680	19680	0
348	20231108	154800	212567910	19680	19680	19680	19680	0
349	20231108	154700	212567910	19680	19680	19680	19680	0
350	20231108	154600	212567910	19680	19680	19680	19680	0
351	20231108	154500	212567910	19680	19680	19680	19680	0
352	20231108	154400	212567910	19680	19680	19680	19680	0
353	20231108	154300	212567910	19680	19680	19680	19680	0
354	20231108	154200	212567910	19680	19680	19680	19680	0
355	20231108	154100	212567910	19680	19680	19680	19680	0
356	20231108	154000	212567910	19680	19680	19680	19680	0
357	20231108	153900	212567910	19680	19680	19680	19680	0
358	20231108	153800	212567910	19680	19680	19680	19680	0
359	20231108	153700	212567910	19680	19680	19680	19680	0
360	20231108	153600	212567910	19680	19680	19680	19680	0
361	20231108	153500	212567910	19680	19680	19680	19680	0
362	20231108	153400	212567910	19680	19680	19680	19680	959
363	20231108	153300	212567910	19680	19680	19680	19680	0
364	20231108	153200	212567910	19680	19680	19680	19680	0
365	20231108	153100	212567910	19680	19680	19680	19680	0
366	20231108	153000	212567910	19680	19680	19680	19680	959
367	20231108	152900	193694790	19710	19710	19710	19710	0
368	20231108	152800	193694790	19710	19710	19710	19710	0
369	20231108	152700	193694790	19710	19710	19710	19710	0
370	20231108	152600	193694790	19710	19710	19710	19710	0
371	20231108	152500	193694790	19710	19710	19710	19710	0
372	20231108	152400	193694790	19710	19710	19710	19710	0
373	20231108	152300	193694790	19710	19710	19710	19710	0
374	20231108	152200	193694790	19710	19710	19710	19710	0
375	20231108	152100	193694790	19710	19710	19710	19710	0
376	20231108	152000	193694790	19710	19710	19710	19710	0
377	20231108	151900	193694790	19710	19710	19710	19710	22
378	20231108	151800	193261170	19780	19710	19780	19710	7
379	20231108	151700	193122850	19700	19700	19700	19700	0
380	20231108	151600	193122850	19700	19700	19700	19700	0
381	20231108	151500	193122850	19700	19700	19700	19700	0
382	20231108	151400	193122850	19700	19700	19700	19700	0
383	20231108	151300	193122850	19700	19700	19700	19700	0
384	20231108	151200	193122850	19700	19700	19700	19700	0
385	20231108	151100	193122850	19700	19700	19700	19700	46
386	20231108	151000	192216650	19710	19710	19710	19710	56
387	20231108	150900	191112890	19710	19710	19710	19710	0
388	20231108	150800	191112890	19710	19710	19710	19710	75
389	20231108	150700	189634640	19720	19720	19720	19720	0
390	20231108	150600	189634640	19720	19720	19720	19720	16
391	20231108	150500	189319120	19840	19840	19840	19840	0
392	20231108	150400	189319120	19840	19840	19840	19840	0
393	20231108	150300	189319120	19840	19840	19840	19840	0
394	20231108	150200	189319120	19840	19840	19840	19840	0
395	20231108	150100	189319120	19840	19840	19840	19840	0
396	20231108	150000	189319120	19840	19840	19840	19840	2
397	20231108	145900	189279440	19830	19830	19830	19830	2
398	20231108	145800	189239780	19850	19850	19850	19850	0
399	20231108	145700	189239780	19850	19840	19850	19840	5
400	20231108	145600	189140540	19720	19870	19870	19720	13
401	20231108	145500	188884030	19720	19720	19720	19720	0
402	20231108	145400	188884030	19720	19890	19890	19720	58
403	20231108	145300	187739480	19900	19900	19900	19900	0
404	20231108	145200	187739480	19900	19930	19930	19900	11
405	20231108	145100	187520550	19800	19900	19900	19800	11
406	20231108	145000	187302650	19920	19940	19940	19810	15
407	20231108	144900	187004950	19940	19840	19940	19800	208
408	20231108	144800	182886170	19950	19870	19950	19870	9
409	20231108	144700	182706980	19840	19840	19840	19840	0
410	20231108	144600	182706980	19840	19840	19840	19840	2
411	20231108	144500	182667300	19870	19860	19870	19860	4
412	20231108	144400	182587850	19860	19860	19860	19860	1
413	20231108	144300	182567990	19820	19820	19820	19820	4
414	20231108	144200	182488710	19820	19820	19820	19820	1
415	20231108	144100	182468890	19820	19820	19820	19820	101
416	20231108	144000	180467070	19820	19820	19820	19820	2
417	20231108	143900	180427430	19700	19700	19700	19700	2
418	20231108	143800	180388030	19710	19780	19780	19710	52
419	20231108	143700	179362760	19820	19820	19820	19820	7
420	20231108	143600	179224020	19810	19810	19810	19810	1
421	20231108	143500	179204210	19710	19710	19710	19710	0
422	20231108	143400	179204210	19710	19710	19710	19710	0
423	20231108	143300	179204210	19710	19720	19720	19710	101
424	20231108	143200	177213490	19720	19820	19820	19720	12
425	20231108	143100	176976650	19800	19810	19810	19800	302
426	20231108	143000	170996030	19810	19810	19810	19810	1
427	20231108	142900	170976220	19810	19810	19810	19810	0
428	20231108	142800	170976220	19810	19810	19810	19810	1
429	20231108	142700	170956410	19710	19710	19710	19710	42
430	20231108	142600	170128590	19710	19710	19710	19710	95
431	20231108	142500	168256140	19710	19710	19710	19710	86
432	20231108	142400	166561080	19710	19800	19800	19700	45
433	20231108	142300	165674050	19810	19810	19810	19810	1
434	20231108	142200	165654240	19810	19810	19810	19810	0
435	20231108	142100	165654240	19810	19810	19810	19810	0
436	20231108	142000	165654240	19810	19790	19810	19790	57
437	20231108	141900	164525690	19700	19760	19760	19700	855
438	20231108	141800	147660660	19770	19850	19850	19770	339
439	20231108	141700	140956020	19880	19880	19880	19880	0
440	20231108	141600	140956020	19880	19880	19880	19880	1
441	20231108	141500	140936140	19850	19850	19850	19850	10
442	20231108	141400	140737640	19880	19840	19880	19840	27
443	20231108	141300	140201480	19890	19890	19890	19890	2
444	20231108	141200	140161700	19790	19900	19900	19790	127
445	20231108	141100	137647960	19900	19890	19900	19890	2
446	20231108	141000	137608170	19890	19890	19890	19890	1
447	20231108	140900	137588280	19810	19900	19900	19810	5
448	20231108	140800	137489140	19850	19850	19850	19850	71
449	20231108	140700	136079790	19850	19850	19850	19850	0
450	20231108	140600	136079790	19850	19850	19850	19850	0
451	20231108	140500	136079790	19850	19850	19850	19850	0
452	20231108	140400	136079790	19850	19850	19850	19850	2
453	20231108	140300	136040090	19840	19840	19840	19840	2
454	20231108	140200	136000410	19840	19840	19840	19840	0
455	20231108	140100	136000410	19840	19840	19840	19840	2
456	20231108	140000	135960730	19840	19840	19840	19840	1
457	20231108	135900	135940890	19820	19820	19820	19820	0
458	20231108	135800	135940890	19820	19820	19820	19820	0
459	20231108	135700	135940890	19820	19820	19820	19820	53
460	20231108	135600	134890430	19850	19840	19850	19840	11
461	20231108	135500	134672180	19840	19840	19840	19840	3
462	20231108	135400	134612660	19840	19840	19840	19840	0
463	20231108	135300	134612660	19840	19840	19840	19840	66
464	20231108	135200	133303220	19840	19840	19840	19840	1
465	20231108	135100	133283380	19840	19840	19840	19840	1
466	20231108	135000	133263540	19840	19840	19840	19840	0
467	20231108	134900	133263540	19840	19840	19840	19840	0
468	20231108	134800	133263540	19840	19840	19840	19840	2
469	20231108	134700	133223860	19840	19840	19840	19840	0
470	20231108	134600	133223860	19840	19840	19840	19840	1
471	20231108	134500	133204020	19840	19840	19840	19840	0
472	20231108	134400	133204020	19840	19840	19840	19840	1
473	20231108	134300	133184180	19800	19840	19840	19800	2
474	20231108	134200	133144540	19840	19840	19840	19840	10
475	20231108	134100	132946140	19840	19840	19840	19840	1
476	20231108	134000	132926300	19830	19830	19830	19830	1
477	20231108	133900	132906470	19790	19790	19790	19790	0
478	20231108	133800	132906470	19790	19790	19790	19790	103
479	20231108	133700	130868100	19790	19790	19790	19790	8
480	20231108	133600	130709780	19800	19840	19840	19800	322
481	20231108	133500	124332290	19840	19840	19840	19840	0
482	20231108	133400	124332290	19840	19840	19840	19840	2
483	20231108	133300	124292610	19850	19850	19850	19850	0
484	20231108	133200	124292610	19850	19850	19850	19850	1
485	20231108	133100	124272760	19850	19850	19850	19850	2
486	20231108	133000	124233060	19840	19850	19850	19840	280
487	20231108	132900	118675070	19860	19860	19860	19860	0
488	20231108	132800	118675070	19860	19930	19930	19860	51
489	20231108	132700	117662140	19860	19940	19940	19860	31
490	20231108	132600	117045750	19940	19940	19940	19940	0
491	20231108	132500	117045750	19940	19940	19940	19940	0
492	20231108	132400	117045750	19940	19940	19940	19940	2
493	20231108	132300	117005870	19940	19940	19940	19940	0
494	20231108	132200	117005870	19940	19940	19940	19940	86
495	20231108	132100	115291030	19940	19940	19940	19940	1
496	20231108	132000	115271090	19940	19940	19940	19940	1
497	20231108	131900	115251150	19940	19940	19940	19940	0
498	20231108	131800	115251150	19940	19940	19940	19940	1
499	20231108	131700	115231210	19940	19940	19940	19940	0
500	20231108	131600	115231210	19940	19940	19940	19940	1
501	20231108	131500	115211270	19900	19900	19900	19900	1
502	20231108	131400	115191370	19930	19930	19930	19930	2
503	20231108	131300	115151510	19930	19930	19930	19930	0
504	20231108	131200	115151510	19930	19930	19930	19930	3
505	20231108	131100	115091720	19900	19920	19920	19900	58
506	20231108	131000	113937390	19940	19940	19940	19940	1
507	20231108	130900	113917450	19940	19940	19940	19940	1
508	20231108	130800	113897510	19940	19940	19940	19940	1
509	20231108	130700	113877570	19940	19940	19940	19940	0
510	20231108	130600	113877570	19940	19940	19940	19940	0
511	20231108	130500	113877570	19940	19940	19940	19940	0
512	20231108	130400	113877570	19940	19940	19940	19940	1
513	20231108	130300	113857630	19920	19920	19920	19920	1
514	20231108	130200	113837710	19960	19960	19960	19960	0
515	20231108	130100	113837710	19960	19960	19960	19960	0
516	20231108	130000	113837710	19960	19960	19960	19960	6
517	20231108	125900	113717950	19960	19960	19960	19960	1
518	20231108	125800	113697990	19950	19950	19950	19950	0
519	20231108	125700	113697990	19950	19950	19950	19950	0
520	20231108	125600	113697990	19950	19950	19950	19950	0
521	20231108	125500	113697990	19950	19950	19950	19950	0
522	20231108	125400	113697990	19950	19950	19950	19950	1
523	20231108	125300	113678040	19930	19930	19930	19930	0
524	20231108	125200	113678040	19930	19950	19950	19930	3
525	20231108	125100	113618220	19960	19960	19960	19960	0
526	20231108	125000	113618220	19960	19960	19960	19960	2
527	20231108	124900	113578300	19950	19950	19950	19950	1
528	20231108	124800	113558350	19960	19960	19960	19960	0
529	20231108	124700	113558350	19960	19960	19960	19960	0
530	20231108	124600	113558350	19960	19960	19960	19960	2
531	20231108	124500	113518430	19950	19950	19950	19950	0
532	20231108	124400	113518430	19950	19950	19950	19950	0
533	20231108	124300	113518430	19950	19950	19950	19950	1
534	20231108	124200	113498480	19950	19950	19950	19950	1
535	20231108	124100	113478530	19930	19930	19930	19930	0
536	20231108	124000	113478530	19930	19950	19950	19930	2
537	20231108	123900	113438650	19950	19950	19950	19950	0
538	20231108	123800	113438650	19950	19950	19950	19950	1
539	20231108	123700	113418700	19930	19950	19950	19930	2
540	20231108	123600	113378820	19950	19950	19950	19950	10
541	20231108	123500	113179320	19950	19950	19950	19950	0
542	20231108	123400	113179320	19950	19950	19950	19950	8
543	20231108	123300	113019720	19950	19950	19950	19950	0
544	20231108	123200	113019720	19950	19950	19950	19950	1
545	20231108	123100	112999770	19950	19950	19950	19950	1
546	20231108	123000	112979820	19950	19950	19950	19950	3
547	20231108	122900	112919970	19960	19960	19960	19960	0
548	20231108	122800	112919970	19960	19960	19960	19960	0
549	20231108	122700	112919970	19960	19960	19960	19960	0
550	20231108	122600	112919970	19960	19960	19960	19960	1
551	20231108	122500	112900010	19890	19890	19890	19890	0
552	20231108	122400	112900010	19890	19890	19890	19890	0
553	20231108	122300	112900010	19890	19890	19890	19890	10
554	20231108	122200	112701110	19960	19960	19960	19960	1
555	20231108	122100	112681150	19960	19960	19960	19960	3
556	20231108	122000	112621270	19970	19970	19970	19970	0
557	20231108	121900	112621270	19970	19970	19970	19970	0
558	20231108	121800	112621270	19970	19970	19970	19970	0
559	20231108	121700	112621270	19970	19890	19970	19850	51
560	20231108	121600	111608570	19980	19980	19980	19980	1
561	20231108	121500	111588590	19970	19970	19970	19970	10
562	20231108	121400	111388890	19970	19970	19970	19970	0
563	20231108	121300	111388890	19970	19970	19970	19970	2
564	20231108	121200	111348950	19970	19970	19970	19970	1
565	20231108	121100	111328980	19970	19970	19970	19970	0
566	20231108	121000	111328980	19970	19970	19970	19970	0
567	20231108	120900	111328980	19970	19970	19970	19970	2
568	20231108	120800	111289040	19970	19970	19970	19970	0
569	20231108	120700	111289040	19970	19970	19970	19970	0
570	20231108	120600	111289040	19970	19970	19970	19970	0
571	20231108	120500	111289040	19970	19970	19970	19970	2
572	20231108	120400	111249100	19840	19840	19840	19840	0
573	20231108	120300	111249100	19840	19840	19840	19840	0
574	20231108	120200	111249100	19840	19900	19900	19840	30
575	20231108	120100	110653050	19980	19980	19980	19980	2
576	20231108	120000	110613090	19970	19970	19970	19970	0
577	20231108	115900	110613090	19970	19970	19970	19970	0
578	20231108	115800	110613090	19970	19970	19970	19970	0
579	20231108	115700	110613090	19970	19970	19970	19970	1
580	20231108	115600	110593120	19900	19970	19970	19900	57
581	20231108	115500	109458630	19970	19970	19970	19970	0
582	20231108	115400	109458630	19970	19970	19970	19970	1
583	20231108	115300	109438660	19980	19980	19980	19980	7
584	20231108	115200	109298800	19980	19980	19980	19980	0
585	20231108	115100	109298800	19980	19980	19980	19980	0
586	20231108	115000	109298800	19980	19980	19980	19980	1
587	20231108	114900	109278820	19980	19980	19980	19980	1
588	20231108	114800	109258840	19980	19980	19980	19980	458
589	20231108	114700	100108000	19960	19980	19980	19960	2
590	20231108	114600	100068060	19980	19980	19980	19980	0
591	20231108	114500	100068060	19980	19980	19980	19980	1
592	20231108	114400	100048080	19960	19980	19980	19960	2
593	20231108	114300	100008140	19980	19980	19980	19980	10
594	20231108	114200	99808340	19990	19990	19990	19990	0
595	20231108	114100	99808340	19990	19990	19990	19990	2
596	20231108	114000	99768360	19990	19990	19990	19990	0
597	20231108	113900	99768360	19990	19990	19990	19990	0
598	20231108	113800	99768360	19990	19990	19990	19990	0
599	20231108	113700	99768360	19990	19990	19990	19990	5
600	20231108	113600	99668410	19990	19990	19990	19990	1
601	20231108	113500	99648420	19990	19990	19990	19990	0
602	20231108	113400	99648420	19990	19990	19990	19990	0
603	20231108	113300	99648420	19990	19990	19990	19990	0
604	20231108	113200	99648420	19990	19990	19990	19990	1
605	20231108	113100	99628430	19990	19990	19990	19990	0
606	20231108	113000	99628430	19990	19990	19990	19990	0
607	20231108	112900	99628430	19990	19990	19990	19990	0
608	20231108	112800	99628430	19990	19910	19990	19900	50
609	20231108	112700	98633240	19920	19930	19930	19920	2
610	20231108	112600	98593390	19990	19990	19990	19990	1
611	20231108	112500	98573400	19990	19990	19990	19990	0
612	20231108	112400	98573400	19990	19990	19990	19990	1
613	20231108	112300	98553410	19990	19990	19990	19990	0
614	20231108	112200	98553410	19990	19990	19990	19990	0
615	20231108	112100	98553410	19990	19990	19990	19990	1
616	20231108	112000	98533420	19990	19990	19990	19990	2
617	20231108	111900	98493440	19990	19990	19990	19990	0
618	20231108	111800	98493440	19990	19990	19990	19990	0
619	20231108	111700	98493440	19990	19990	19990	19990	1
620	20231108	111600	98473450	19990	19990	19990	19990	2
621	20231108	111500	98433470	19990	19990	19990	19990	0
622	20231108	111400	98433470	19990	19890	19990	19890	148
623	20231108	111300	95480450	19890	19890	19890	19890	0
624	20231108	111200	95480450	19890	19890	19890	19890	1
625	20231108	111100	95460560	19890	19890	19890	19890	1
626	20231108	111000	95440670	19880	19880	19880	19880	6
627	20231108	110900	95321390	19880	19880	19880	19880	0
628	20231108	110800	95321390	19880	19880	19880	19880	3
629	20231108	110700	95261750	19870	19870	19870	19870	1
630	20231108	110600	95241880	19880	19880	19880	19880	0
631	20231108	110500	95241880	19880	19880	19880	19880	17
632	20231108	110400	94903920	19900	19900	19900	19900	1
633	20231108	110300	94884020	19900	19910	19910	19900	132
634	20231108	110200	92257210	19990	19990	19990	19990	0
635	20231108	110100	92257210	19990	19980	19990	19980	11
636	20231108	110000	92037420	19980	19980	19980	19980	1
637	20231108	105900	92017440	19900	19900	19900	19900	0
638	20231108	105800	92017440	19900	19900	19900	19900	0
639	20231108	105700	92017440	19900	19900	19900	19900	0
640	20231108	105600	92017440	19900	19880	19900	19880	271
641	20231108	105500	86627490	19840	19840	19840	19840	0
642	20231108	105400	86627490	19840	19840	19840	19840	16
643	20231108	105300	86310050	19840	19840	19840	19840	1
644	20231108	105200	86290210	19880	19880	19880	19880	1
645	20231108	105100	86270330	19820	19830	19830	19810	465
646	20231108	105000	77058300	19820	19820	19820	19820	0
647	20231108	104900	77058300	19820	19820	19820	19820	0
648	20231108	104800	77058300	19820	19820	19820	19820	0
649	20231108	104700	77058300	19820	19830	19830	19820	69
650	20231108	104600	75690700	19810	19810	19810	19810	0
651	20231108	104500	75690700	19810	19810	19810	19810	0
652	20231108	104400	75690700	19810	19810	19810	19810	0
653	20231108	104300	75690700	19810	19810	19810	19810	0
654	20231108	104200	75690700	19810	19810	19810	19810	0
655	20231108	104100	75690700	19810	19810	19810	19810	0
656	20231108	104000	75690700	19810	19810	19810	19810	0
657	20231108	103900	75690700	19810	19810	19810	19810	40
658	20231108	103800	74898300	19900	19810	19900	19810	15
659	20231108	103700	74601060	19810	19810	19810	19810	0
660	20231108	103600	74601060	19810	19830	19830	19810	300
661	20231108	103500	68657940	19810	19820	19820	19810	180
662	20231108	103400	65092010	19900	19820	19900	19820	116
663	20231108	103300	62792810	19900	19900	19900	19900	0
664	20231108	103200	62792810	19900	19900	19900	19900	0
665	20231108	103100	62792810	19900	19900	19900	19900	0
666	20231108	103000	62792810	19900	19900	19900	19900	11
667	20231108	102900	62573910	20000	20000	20000	19900	103
668	20231108	102800	60524010	19920	19920	19920	19920	0
669	20231108	102700	60524010	19920	19920	19920	19900	448
670	20231108	102600	51607700	19920	19920	19920	19920	0
671	20231108	102500	51607700	19920	19920	19920	19920	0
672	20231108	102400	51607700	19920	19960	19960	19920	460
673	20231108	102300	42433590	20100	20100	20100	20100	0
674	20231108	102200	42433590	20100	20100	20100	20100	1
675	20231108	102100	42413490	19960	19990	19990	19960	70
676	20231108	102000	41015080	20100	20100	20100	20100	0
677	20231108	101900	41015080	20100	20100	20100	20100	0
678	20231108	101800	41015080	20100	20100	20100	20100	1
679	20231108	101700	40994980	20050	20050	20050	20050	3
680	20231108	101600	40934830	20000	20000	20000	20000	0
681	20231108	101500	40934830	20000	20000	20000	20000	64
682	20231108	101400	39654830	20000	20000	20000	20000	0
683	20231108	101300	39654830	20000	20000	20000	20000	0
684	20231108	101200	39654830	20000	20000	20000	20000	1
685	20231108	101100	39634830	20000	20000	20000	20000	0
686	20231108	101000	39634830	20000	20000	20000	20000	490
687	20231108	100900	29834830	20000	20050	20050	20000	33
688	20231108	100800	29174430	20000	20000	20000	20000	50
689	20231108	100700	28174430	20050	20050	20050	20050	0
690	20231108	100600	28174430	20050	20050	20050	20050	1
691	20231108	100500	28154380	20050	20050	20050	20050	0
692	20231108	100400	28154380	20050	20050	20050	20050	0
693	20231108	100300	28154380	20050	20050	20050	20050	0
694	20231108	100200	28154380	20050	20050	20050	20050	0
695	20231108	100100	28154380	20050	20050	20050	20050	1
696	20231108	100000	28134330	20050	20050	20050	20050	0
697	20231108	095900	28134330	20050	20050	20050	20050	0
698	20231108	095800	28134330	20050	20100	20100	20050	168
699	20231108	095700	24765030	20050	20050	20050	20050	30
700	20231108	095600	24163530	20050	20050	20050	20050	1
701	20231108	095500	24143480	20050	20050	20050	20050	0
702	20231108	095400	24143480	20050	20050	20050	20050	6
703	20231108	095300	24023180	20150	20150	20150	20150	10
704	20231108	095200	23821680	20100	20100	20100	20100	0
705	20231108	095100	23821680	20100	20100	20100	20100	0
706	20231108	095000	23821680	20100	20100	20100	20100	1
707	20231108	094900	23801580	20050	20050	20050	20050	20
708	20231108	094800	23400580	20100	20100	20100	20100	98
709	20231108	094700	21430780	20100	20100	20100	20100	150
710	20231108	094600	18415780	20150	20150	20150	20150	0
711	20231108	094500	18415780	20150	20150	20150	20150	1
712	20231108	094400	18395630	20150	20150	20150	20150	0
713	20231108	094300	18395630	20150	20150	20150	20150	1
714	20231108	094200	18375480	20100	20100	20100	20100	0
715	20231108	094100	18375480	20100	20100	20100	20100	50
716	20231108	094000	17370480	20150	20150	20150	20150	0
717	20231108	093900	17370480	20150	20150	20150	20150	14
718	20231108	093800	17088380	20050	20050	20050	20050	70
719	20231108	093700	15684880	20150	20150	20150	20150	0
720	20231108	093600	15684880	20150	20050	20150	20050	13
721	20231108	093500	15424130	20000	20000	20000	20000	0
722	20231108	093400	15424130	20000	20150	20150	20000	71
723	20231108	093300	14003730	20050	20050	20150	20050	103
724	20231108	093200	11938380	20150	20150	20150	20150	0
725	20231108	093100	11938380	20150	20150	20150	20150	0
726	20231108	093000	11938380	20150	20150	20150	20150	0
727	20231108	092900	11938380	20150	20150	20150	20150	0
728	20231108	092800	11938380	20150	20100	20150	20100	3
729	20231108	092700	11878030	20150	20150	20150	20150	0
730	20231108	092600	11878030	20150	20150	20150	20150	0
731	20231108	092500	11878030	20150	20150	20150	20150	2
732	20231108	092400	11837730	20150	20150	20150	20150	0
733	20231108	092300	11837730	20150	20050	20150	20050	7
734	20231108	092200	11697180	20150	20150	20150	20150	1
735	20231108	092100	11677030	20050	20100	20100	20050	105
736	20231108	092000	9566780	20100	20100	20100	20100	96
737	20231108	091900	7637180	20100	20100	20100	20100	4
738	20231108	091800	7556780	20100	20100	20100	20100	0
739	20231108	091700	7556780	20100	20100	20100	20100	0
740	20231108	091600	7556780	20100	20100	20100	20100	20
741	20231108	091500	7154780	20150	20150	20150	20150	0
742	20231108	091400	7154780	20150	20150	20150	20150	0
743	20231108	091300	7154780	20150	20150	20150	20150	0
744	20231108	091200	7154780	20150	20450	20450	20150	12
745	20231108	091100	6912080	20250	20400	20450	20250	68
746	20231108	091000	5524130	20400	20000	20400	20000	136
747	20231108	090900	2795280	20050	20050	20050	20050	0
748	20231108	090800	2795280	20050	20050	20050	20050	0
749	20231108	090700	2795280	20050	19960	20050	19960	10
750	20231108	090600	2594870	19960	19960	19960	19960	1
751	20231108	090500	2574910	19960	20000	20000	19960	26
752	20231108	090400	2055910	19930	19930	19930	19930	0
753	20231108	090300	2055910	19930	19960	19960	19930	7
754	20231108	090200	1916360	19930	19930	19930	19930	50
755	20231108	090100	919860	19920	19920	19920	19920	2
756	20231108	090000	880020	20000	20000	20000	19990	43