KissMeData/241790/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204400	455668460	11930	11930	11930	11930	579
3	20231107	204300	455668460	11930	11930	11930	11930	0
4	20231107	204200	455668460	11930	11930	11930	11930	0
5	20231107	204100	455668460	11930	11930	11930	11930	0
6	20231107	204000	455668460	11930	11930	11930	11930	0
7	20231107	203900	455668460	11930	11930	11930	11930	0
8	20231107	203800	455668460	11930	11930	11930	11930	0
9	20231107	203700	455668460	11930	11930	11930	11930	0
10	20231107	203600	455668460	11930	11930	11930	11930	0
11	20231107	203500	455668460	11930	11930	11930	11930	0
12	20231107	203400	455668460	11930	11930	11930	11930	0
13	20231107	203300	455668460	11930	11930	11930	11930	0
14	20231107	203200	455668460	11930	11930	11930	11930	0
15	20231107	203100	455668460	11930	11930	11930	11930	0
16	20231107	203000	455668460	11930	11930	11930	11930	0
17	20231107	202900	455668460	11930	11930	11930	11930	0
18	20231107	202800	455668460	11930	11930	11930	11930	0
19	20231107	202700	455668460	11930	11930	11930	11930	0
20	20231107	202600	455668460	11930	11930	11930	11930	0
21	20231107	202500	455668460	11930	11930	11930	11930	0
22	20231107	202400	455668460	11930	11930	11930	11930	0
23	20231107	202300	455668460	11930	11930	11930	11930	0
24	20231107	202200	455668460	11930	11930	11930	11930	0
25	20231107	202100	455668460	11930	11930	11930	11930	0
26	20231107	202000	455668460	11930	11930	11930	11930	0
27	20231107	201900	455668460	11930	11930	11930	11930	0
28	20231107	201800	455668460	11930	11930	11930	11930	0
29	20231107	201700	455668460	11930	11930	11930	11930	0
30	20231107	201600	455668460	11930	11930	11930	11930	0
31	20231107	201500	455668460	11930	11930	11930	11930	0
32	20231107	201400	455668460	11930	11930	11930	11930	579
33	20231107	201300	455668460	11930	11930	11930	11930	0
34	20231107	201200	455668460	11930	11930	11930	11930	0
35	20231107	201100	455668460	11930	11930	11930	11930	0
36	20231107	201000	455668460	11930	11930	11930	11930	0
37	20231107	200900	455668460	11930	11930	11930	11930	0
38	20231107	200800	455668460	11930	11930	11930	11930	0
39	20231107	200700	455668460	11930	11930	11930	11930	0
40	20231107	200600	455668460	11930	11930	11930	11930	0
41	20231107	200500	455668460	11930	11930	11930	11930	0
42	20231107	200400	455668460	11930	11930	11930	11930	0
43	20231107	200300	455668460	11930	11930	11930	11930	0
44	20231107	200200	455668460	11930	11930	11930	11930	0
45	20231107	200100	455668460	11930	11930	11930	11930	0
46	20231107	200000	455668460	11930	11930	11930	11930	0
47	20231107	195900	455668460	11930	11930	11930	11930	0
48	20231107	195800	455668460	11930	11930	11930	11930	0
49	20231107	195700	455668460	11930	11930	11930	11930	0
50	20231107	195600	455668460	11930	11930	11930	11930	0
51	20231107	195500	455668460	11930	11930	11930	11930	0
52	20231107	195400	455668460	11930	11930	11930	11930	0
53	20231107	195300	455668460	11930	11930	11930	11930	0
54	20231107	195200	455668460	11930	11930	11930	11930	0
55	20231107	195100	455668460	11930	11930	11930	11930	0
56	20231107	195000	455668460	11930	11930	11930	11930	0
57	20231107	194900	455668460	11930	11930	11930	11930	0
58	20231107	194800	455668460	11930	11930	11930	11930	0
59	20231107	194700	455668460	11930	11930	11930	11930	0
60	20231107	194600	455668460	11930	11930	11930	11930	0
61	20231107	194500	455668460	11930	11930	11930	11930	0
62	20231107	194400	455668460	11930	11930	11930	11930	579
63	20231107	194300	455668460	11930	11930	11930	11930	0
64	20231107	194200	455668460	11930	11930	11930	11930	0
65	20231107	194100	455668460	11930	11930	11930	11930	0
66	20231107	194000	455668460	11930	11930	11930	11930	0
67	20231107	193900	455668460	11930	11930	11930	11930	0
68	20231107	193800	455668460	11930	11930	11930	11930	0
69	20231107	193700	455668460	11930	11930	11930	11930	0
70	20231107	193600	455668460	11930	11930	11930	11930	0
71	20231107	193500	455668460	11930	11930	11930	11930	0
72	20231107	193400	455668460	11930	11930	11930	11930	0
73	20231107	193300	455668460	11930	11930	11930	11930	0
74	20231107	193200	455668460	11930	11930	11930	11930	0
75	20231107	193100	455668460	11930	11930	11930	11930	0
76	20231107	193000	455668460	11930	11930	11930	11930	0
77	20231107	192900	455668460	11930	11930	11930	11930	0
78	20231107	192800	455668460	11930	11930	11930	11930	0
79	20231107	192700	455668460	11930	11930	11930	11930	0
80	20231107	192600	455668460	11930	11930	11930	11930	0
81	20231107	192500	455668460	11930	11930	11930	11930	0
82	20231107	192400	455668460	11930	11930	11930	11930	0
83	20231107	192300	455668460	11930	11930	11930	11930	0
84	20231107	192200	455668460	11930	11930	11930	11930	0
85	20231107	192100	455668460	11930	11930	11930	11930	0
86	20231107	192000	455668460	11930	11930	11930	11930	0
87	20231107	191900	455668460	11930	11930	11930	11930	0
88	20231107	191800	455668460	11930	11930	11930	11930	0
89	20231107	191700	455668460	11930	11930	11930	11930	0
90	20231107	191600	455668460	11930	11930	11930	11930	0
91	20231107	191500	455668460	11930	11930	11930	11930	0
92	20231107	191400	455668460	11930	11930	11930	11930	579
93	20231107	191300	455668460	11930	11930	11930	11930	0
94	20231107	191200	455668460	11930	11930	11930	11930	0
95	20231107	191100	455668460	11930	11930	11930	11930	0
96	20231107	191000	455668460	11930	11930	11930	11930	0
97	20231107	190900	455668460	11930	11930	11930	11930	0
98	20231107	190800	455668460	11930	11930	11930	11930	0
99	20231107	190700	455668460	11930	11930	11930	11930	0
100	20231107	190600	455668460	11930	11930	11930	11930	0
101	20231107	190500	455668460	11930	11930	11930	11930	0
102	20231107	190400	455668460	11930	11930	11930	11930	0
103	20231107	190300	455668460	11930	11930	11930	11930	0
104	20231107	190200	455668460	11930	11930	11930	11930	0
105	20231107	190100	455668460	11930	11930	11930	11930	0
106	20231107	190000	455668460	11930	11930	11930	11930	0
107	20231107	185900	455668460	11930	11930	11930	11930	0
108	20231107	185800	455668460	11930	11930	11930	11930	0
109	20231107	185700	455668460	11930	11930	11930	11930	0
110	20231107	185600	455668460	11930	11930	11930	11930	0
111	20231107	185500	455668460	11930	11930	11930	11930	0
112	20231107	185400	455668460	11930	11930	11930	11930	0
113	20231107	185300	455668460	11930	11930	11930	11930	0
114	20231107	185200	455668460	11930	11930	11930	11930	0
115	20231107	185100	455668460	11930	11930	11930	11930	0
116	20231107	185000	455668460	11930	11930	11930	11930	0
117	20231107	184900	455668460	11930	11930	11930	11930	0
118	20231107	184800	455668460	11930	11930	11930	11930	0
119	20231107	184700	455668460	11930	11930	11930	11930	0
120	20231107	184600	455668460	11930	11930	11930	11930	0
121	20231107	184500	455668460	11930	11930	11930	11930	0
122	20231107	184400	455668460	11930	11930	11930	11930	579
123	20231107	184300	455668460	11930	11930	11930	11930	0
124	20231107	184200	455668460	11930	11930	11930	11930	0
125	20231107	184100	455668460	11930	11930	11930	11930	0
126	20231107	184000	455668460	11930	11930	11930	11930	0
127	20231107	183900	455668460	11930	11930	11930	11930	0
128	20231107	183800	455668460	11930	11930	11930	11930	0
129	20231107	183700	455668460	11930	11930	11930	11930	0
130	20231107	183600	455668460	11930	11930	11930	11930	0
131	20231107	183500	455668460	11930	11930	11930	11930	0
132	20231107	183400	455668460	11930	11930	11930	11930	0
133	20231107	183300	455668460	11930	11930	11930	11930	0
134	20231107	183200	455668460	11930	11930	11930	11930	0
135	20231107	183100	455668460	11930	11930	11930	11930	0
136	20231107	183000	455668460	11930	11930	11930	11930	0
137	20231107	182900	455668460	11930	11930	11930	11930	0
138	20231107	182800	455668460	11930	11930	11930	11930	0
139	20231107	182700	455668460	11930	11930	11930	11930	0
140	20231107	182600	455668460	11930	11930	11930	11930	0
141	20231107	182500	455668460	11930	11930	11930	11930	0
142	20231107	182400	455668460	11930	11930	11930	11930	0
143	20231107	182300	455668460	11930	11930	11930	11930	0
144	20231107	182200	455668460	11930	11930	11930	11930	0
145	20231107	182100	455668460	11930	11930	11930	11930	0
146	20231107	182000	455668460	11930	11930	11930	11930	0
147	20231107	181900	455668460	11930	11930	11930	11930	0
148	20231107	181800	455668460	11930	11930	11930	11930	0
149	20231107	181700	455668460	11930	11930	11930	11930	0
150	20231107	181600	455668460	11930	11930	11930	11930	0
151	20231107	181500	455668460	11930	11930	11930	11930	0
152	20231107	181400	455668460	11930	11930	11930	11930	579
153	20231107	181300	455668460	11930	11930	11930	11930	0
154	20231107	181200	455668460	11930	11930	11930	11930	0
155	20231107	181100	455668460	11930	11930	11930	11930	0
156	20231107	181000	455668460	11930	11930	11930	11930	0
157	20231107	180900	455668460	11930	11930	11930	11930	0
158	20231107	180800	455668460	11930	11930	11930	11930	0
159	20231107	180700	455668460	11930	11930	11930	11930	0
160	20231107	180600	455668460	11930	11930	11930	11930	0
161	20231107	180500	455668460	11930	11930	11930	11930	0
162	20231107	180400	455668460	11930	11930	11930	11930	0
163	20231107	180300	455668460	11930	11930	11930	11930	0
164	20231107	180200	455668460	11930	11930	11930	11930	0
165	20231107	180100	455668460	11930	11930	11930	11930	0
166	20231107	180000	455668460	11930	11930	11930	11930	0
167	20231107	175900	455668460	11930	11930	11930	11930	0
168	20231107	175800	455668460	11930	11930	11930	11930	0
169	20231107	175700	455668460	11930	11930	11930	11930	0
170	20231107	175600	455668460	11930	11930	11930	11930	0
171	20231107	175500	455668460	11930	11930	11930	11930	0
172	20231107	175400	455668460	11930	11930	11930	11930	0
173	20231107	175300	455668460	11930	11930	11930	11930	0
174	20231107	175200	455668460	11930	11930	11930	11930	0
175	20231107	175100	455668460	11930	11930	11930	11930	0
176	20231107	175000	455668460	11930	11930	11930	11930	0
177	20231107	174900	455668460	11930	11930	11930	11930	0
178	20231107	174800	455668460	11930	11930	11930	11930	0
179	20231107	174700	455668460	11930	11930	11930	11930	0
180	20231107	174600	455668460	11930	11930	11930	11930	0
181	20231107	174500	455668460	11930	11930	11930	11930	0
182	20231107	174400	455668460	11930	11930	11930	11930	579
183	20231107	174300	455668460	11930	11930	11930	11930	0
184	20231107	174200	455668460	11930	11930	11930	11930	0
185	20231107	174100	455668460	11930	11930	11930	11930	0
186	20231107	174000	455668460	11930	11930	11930	11930	0
187	20231107	173900	455668460	11930	11930	11930	11930	0
188	20231107	173800	455668460	11930	11930	11930	11930	0
189	20231107	173700	455668460	11930	11930	11930	11930	0
190	20231107	173600	455668460	11930	11930	11930	11930	0
191	20231107	173500	455668460	11930	11930	11930	11930	0
192	20231107	173400	455668460	11930	11930	11930	11930	0
193	20231107	173300	455668460	11930	11930	11930	11930	0
194	20231107	173200	455668460	11930	11930	11930	11930	0
195	20231107	173100	455668460	11930	11930	11930	11930	0
196	20231107	173000	455668460	11930	11930	11930	11930	0
197	20231107	172900	455668460	11930	11930	11930	11930	0
198	20231107	172800	455668460	11930	11930	11930	11930	0
199	20231107	172700	455668460	11930	11930	11930	11930	0
200	20231107	172600	455668460	11930	11930	11930	11930	0
201	20231107	172500	455668460	11930	11930	11930	11930	0
202	20231107	172400	455668460	11930	11930	11930	11930	0
203	20231107	172300	455668460	11930	11930	11930	11930	0
204	20231107	172200	455668460	11930	11930	11930	11930	0
205	20231107	172100	455668460	11930	11930	11930	11930	0
206	20231107	172000	455668460	11930	11930	11930	11930	0
207	20231107	171900	455668460	11930	11930	11930	11930	0
208	20231107	171800	455668460	11930	11930	11930	11930	0
209	20231107	171700	455668460	11930	11930	11930	11930	0
210	20231107	171600	455668460	11930	11930	11930	11930	0
211	20231107	171500	455668460	11930	11930	11930	11930	0
212	20231107	171400	455668460	11930	11930	11930	11930	579
213	20231107	171300	455668460	11930	11930	11930	11930	0
214	20231107	171200	455668460	11930	11930	11930	11930	0
215	20231107	171100	455668460	11930	11930	11930	11930	0
216	20231107	171000	455668460	11930	11930	11930	11930	0
217	20231107	170900	455668460	11930	11930	11930	11930	0
218	20231107	170800	455668460	11930	11930	11930	11930	0
219	20231107	170700	455668460	11930	11930	11930	11930	0
220	20231107	170600	455668460	11930	11930	11930	11930	0
221	20231107	170500	455668460	11930	11930	11930	11930	0
222	20231107	170400	455668460	11930	11930	11930	11930	0
223	20231107	170300	455668460	11930	11930	11930	11930	0
224	20231107	170200	455668460	11930	11930	11930	11930	0
225	20231107	170100	455668460	11930	11930	11930	11930	0
226	20231107	170000	455668460	11930	11930	11930	11930	0
227	20231107	165900	455668460	11930	11930	11930	11930	0
228	20231107	165800	455668460	11930	11930	11930	11930	0
229	20231107	165700	455668460	11930	11930	11930	11930	0
230	20231107	165600	455668460	11930	11930	11930	11930	0
231	20231107	165500	455668460	11930	11930	11930	11930	0
232	20231107	165400	455668460	11930	11930	11930	11930	0
233	20231107	165300	455668460	11930	11930	11930	11930	0
234	20231107	165200	455668460	11930	11930	11930	11930	0
235	20231107	165100	455668460	11930	11930	11930	11930	0
236	20231107	165000	455668460	11930	11930	11930	11930	0
237	20231107	164900	455668460	11930	11930	11930	11930	0
238	20231107	164800	455668460	11930	11930	11930	11930	0
239	20231107	164700	455668460	11930	11930	11930	11930	0
240	20231107	164600	455668460	11930	11930	11930	11930	0
241	20231107	164500	455668460	11930	11930	11930	11930	0
242	20231107	164400	455668460	11930	11930	11930	11930	579
243	20231107	164300	455668460	11930	11930	11930	11930	0
244	20231107	164200	455668460	11930	11930	11930	11930	0
245	20231107	164100	455668460	11930	11930	11930	11930	0
246	20231107	164000	455668460	11930	11930	11930	11930	0
247	20231107	163900	455668460	11930	11930	11930	11930	0
248	20231107	163800	455668460	11930	11930	11930	11930	0
249	20231107	163700	455668460	11930	11930	11930	11930	0
250	20231107	163600	455668460	11930	11930	11930	11930	0
251	20231107	163500	455668460	11930	11930	11930	11930	0
252	20231107	163400	455668460	11930	11930	11930	11930	0
253	20231107	163300	455668460	11930	11930	11930	11930	0
254	20231107	163200	455668460	11930	11930	11930	11930	0
255	20231107	163100	455668460	11930	11930	11930	11930	0
256	20231107	163000	455668460	11930	11930	11930	11930	0
257	20231107	162900	455668460	11930	11930	11930	11930	0
258	20231107	162800	455668460	11930	11930	11930	11930	0
259	20231107	162700	455668460	11930	11930	11930	11930	0
260	20231107	162600	455668460	11930	11930	11930	11930	0
261	20231107	162500	455668460	11930	11930	11930	11930	0
262	20231107	162400	455668460	11930	11930	11930	11930	0
263	20231107	162300	455668460	11930	11930	11930	11930	0
264	20231107	162200	455668460	11930	11930	11930	11930	0
265	20231107	162100	455668460	11930	11930	11930	11930	0
266	20231107	162000	455668460	11930	11930	11930	11930	0
267	20231107	161900	455668460	11930	11930	11930	11930	0
268	20231107	161800	455668460	11930	11930	11930	11930	0
269	20231107	161700	455668460	11930	11930	11930	11930	0
270	20231107	161600	455668460	11930	11930	11930	11930	0
271	20231107	161500	455668460	11930	11930	11930	11930	0
272	20231107	161400	455668460	11930	11930	11930	11930	579
273	20231107	161300	455668460	11930	11930	11930	11930	0
274	20231107	161200	455668460	11930	11930	11930	11930	0
275	20231107	161100	455668460	11930	11930	11930	11930	0
276	20231107	161000	455668460	11930	11930	11930	11930	0
277	20231107	160900	455668460	11930	11930	11930	11930	0
278	20231107	160800	455668460	11930	11930	11930	11930	0
279	20231107	160700	455668460	11930	11930	11930	11930	0
280	20231107	160600	455668460	11930	11930	11930	11930	0
281	20231107	160500	455668460	11930	11930	11930	11930	0
282	20231107	160400	455668460	11930	11930	11930	11930	0
283	20231107	160300	455668460	11930	11930	11930	11930	0
284	20231107	160200	455668460	11930	11930	11930	11930	0
285	20231107	160100	455668460	11930	11930	11930	11930	0
286	20231107	160000	455668460	11930	11930	11930	11930	0
287	20231107	155900	455668460	11930	11930	11930	11930	0
288	20231107	155800	455668460	11930	11930	11930	11930	0
289	20231107	155700	455668460	11930	11930	11930	11930	0
290	20231107	155600	455668460	11930	11930	11930	11930	0
291	20231107	155500	455668460	11930	11930	11930	11930	0
292	20231107	155400	455668460	11930	11930	11930	11930	0
293	20231107	155300	455668460	11930	11930	11930	11930	0
294	20231107	155200	455668460	11930	11930	11930	11930	0
295	20231107	155100	455668460	11930	11930	11930	11930	0
296	20231107	155000	455668460	11930	11930	11930	11930	0
297	20231107	154900	455668460	11930	11930	11930	11930	0
298	20231107	154800	455668460	11930	11930	11930	11930	0
299	20231107	154700	455668460	11930	11930	11930	11930	0
300	20231107	154600	455668460	11930	11930	11930	11930	0
301	20231107	154500	455668460	11930	11930	11930	11930	0
302	20231107	154400	455668460	11930	11930	11930	11930	579
303	20231107	154300	455668460	11930	11930	11930	11930	0
304	20231107	154200	455668460	11930	11930	11930	11930	0
305	20231107	154100	455668460	11930	11930	11930	11930	0
306	20231107	154000	455668460	11930	11930	11930	11930	0
307	20231107	153900	455668460	11930	11930	11930	11930	0
308	20231107	153800	455668460	11930	11930	11930	11930	0
309	20231107	153700	455668460	11930	11930	11930	11930	0
310	20231107	153600	455668460	11930	11930	11930	11930	0
311	20231107	153500	455668460	11930	11930	11930	11930	0
312	20231107	153400	455668460	11930	11930	11930	11930	0
313	20231107	153300	455668460	11930	11930	11930	11930	0
314	20231107	153200	455668460	11930	11930	11930	11930	0
315	20231107	153100	455668460	11930	11930	11930	11930	0
316	20231107	153000	455668460	11930	11930	11930	11930	579
317	20231107	152900	448760990	11910	11910	11910	11910	0
318	20231107	152800	448760990	11910	11910	11910	11910	0
319	20231107	152700	448760990	11910	11910	11910	11910	0
320	20231107	152600	448760990	11910	11910	11910	11910	0
321	20231107	152500	448760990	11910	11910	11910	11910	0
322	20231107	152400	448760990	11910	11910	11910	11910	0
323	20231107	152300	448760990	11910	11910	11910	11910	0
324	20231107	152200	448760990	11910	11910	11910	11910	0
325	20231107	152100	448760990	11910	11910	11910	11910	0
326	20231107	152000	448760990	11910	11910	11910	11910	0
327	20231107	151900	448760990	11910	11900	11910	11900	111
328	20231107	151800	447440080	11900	11870	11900	11870	29
329	20231107	151700	447095820	11870	11900	11900	11870	9
330	20231107	151600	446988930	11850	11890	11900	11850	315
331	20231107	151500	443248760	11890	11870	11890	11860	75
332	20231107	151400	442359170	11860	11920	11920	11860	55
333	20231107	151300	441706610	11860	11880	11920	11860	106
334	20231107	151200	440448380	11880	11890	11890	11860	130
335	20231107	151100	438905460	11870	11870	11880	11870	103
336	20231107	151000	437682440	11880	11870	11890	11870	119
337	20231107	150900	436269030	11880	11890	11890	11880	148
338	20231107	150800	434510380	11890	11890	11900	11890	205
339	20231107	150700	432072830	11890	11900	11900	11890	54
340	20231107	150600	431430620	11900	11900	11910	11890	97
341	20231107	150500	430276420	11900	11900	11920	11900	76
342	20231107	150400	429371780	11900	11900	11900	11890	111
343	20231107	150300	428051780	11900	11880	11900	11880	124
344	20231107	150200	426577200	11880	11890	11900	11880	127
345	20231107	150100	425067630	11900	11900	11910	11880	464
346	20231107	150000	419551460	11890	11900	11900	11890	162
347	20231107	145900	417625190	11900	11890	11900	11890	112
348	20231107	145800	416293090	11890	11880	11910	11880	71
349	20231107	145700	415448840	11880	11920	11920	11880	104
350	20231107	145600	414211990	11910	11900	11910	11880	331
351	20231107	145500	410271700	11910	11890	11910	11880	550
352	20231107	145400	403731650	11890	11900	11900	11890	122
353	20231107	145300	402280870	11880	11870	11900	11870	324
354	20231107	145200	398429390	11870	11870	11890	11870	116
355	20231107	145100	397051940	11880	11880	11880	11870	120
356	20231107	145000	395626740	11870	11870	11880	11870	106
357	20231107	144900	394368290	11860	11860	11870	11860	97
358	20231107	144800	393217770	11860	11870	11880	11860	201
359	20231107	144700	390832580	11850	11860	11860	11850	66
360	20231107	144600	390050270	11860	11890	11890	11850	256
361	20231107	144500	387013860	11860	11870	11890	11860	137
362	20231107	144400	385386660	11880	11870	11880	11860	167
363	20231107	144300	383404360	11870	11880	11880	11860	86
364	20231107	144200	382383320	11850	11860	11890	11850	83
365	20231107	144100	381399480	11850	11870	11900	11850	71
366	20231107	144000	380557370	11870	11890	11900	11870	155
367	20231107	143900	378715030	11870	11850	11880	11850	109
368	20231107	143800	377421470	11840	11850	11890	11840	357
369	20231107	143700	373185350	11860	11830	11860	11830	46
370	20231107	143600	372641140	11850	11860	11860	11810	260
371	20231107	143500	369561360	11800	11830	11870	11790	221
372	20231107	143400	366944050	11840	11780	11840	11780	372
373	20231107	143300	362544600	11760	11770	11770	11760	70
374	20231107	143200	361720900	11770	11780	11780	11760	657
375	20231107	143100	353987960	11780	11780	11780	11780	40
376	20231107	143000	353516760	11780	11790	11790	11780	81
377	20231107	142900	352562530	11780	11780	11790	11780	166
378	20231107	142800	350606010	11790	11790	11790	11790	96
379	20231107	142700	349474170	11790	11790	11790	11790	141
380	20231107	142600	347811780	11790	11790	11800	11790	118
381	20231107	142500	346420550	11780	11780	11800	11780	103
382	20231107	142400	345206630	11800	11800	11810	11800	223
383	20231107	142300	342575220	11810	11820	11820	11810	1508
384	20231107	142200	324753750	11830	11830	11830	11830	814
385	20231107	142100	315124130	11830	11840	11840	11830	609
386	20231107	142000	307914640	11840	11850	11850	11840	167
387	20231107	141900	305937330	11840	11850	11850	11840	50
388	20231107	141800	305345300	11840	11850	11850	11840	135
389	20231107	141700	303746870	11840	11860	11860	11840	63
390	20231107	141600	303000690	11850	11850	11850	11850	58
391	20231107	141500	302313390	11850	11860	11860	11850	114
392	20231107	141400	300961560	11860	11870	11870	11850	224
393	20231107	141300	298306480	11850	11850	11850	11850	49
394	20231107	141200	297725830	11860	11850	11860	11850	210
395	20231107	141100	295235620	11850	11840	11850	11840	65
396	20231107	141000	294465990	11840	11850	11850	11840	461
397	20231107	140900	289006750	11850	11850	11870	11840	448
398	20231107	140800	283693080	11850	11850	11850	11840	161
399	20231107	140700	281786070	11850	11850	11850	11840	87
400	20231107	140600	280755580	11840	11840	11840	11840	122
401	20231107	140500	279311100	11840	11860	11860	11840	74
402	20231107	140400	278433880	11860	11850	11860	11850	405
403	20231107	140300	273634220	11850	11870	11870	11850	76
404	20231107	140200	272733440	11870	11860	11870	11860	126
405	20231107	140100	271238410	11860	11870	11870	11860	92
406	20231107	140000	270146870	11880	11860	11880	11860	140
407	20231107	135900	268485310	11870	11870	11870	11870	110
408	20231107	135800	267179610	11860	11860	11860	11850	97
409	20231107	135700	266029800	11860	11860	11880	11860	154
410	20231107	135600	264202540	11850	11850	11850	11850	130
411	20231107	135500	262662040	11850	11840	11850	11840	105
412	20231107	135400	261418210	11850	11850	11900	11840	864
413	20231107	135300	251184370	11850	11850	11850	11850	73
414	20231107	135200	250319320	11850	11850	11850	11850	70
415	20231107	135100	249489820	11850	11890	11890	11850	117
416	20231107	135000	248103240	11860	11850	11860	11850	196
417	20231107	134900	245779880	11850	11870	11870	11850	111
418	20231107	134800	244462710	11880	11870	11890	11870	95
419	20231107	134700	243334450	11870	11870	11870	11870	70
420	20231107	134600	242503550	11870	11870	11870	11870	65
421	20231107	134500	241732000	11870	11870	11870	11870	66
422	20231107	134400	240948580	11870	11850	11870	11850	163
423	20231107	134300	239015790	11850	11850	11860	11850	139
424	20231107	134200	237368020	11870	11850	11870	11850	136
425	20231107	134100	235755020	11850	11830	11850	11830	41
426	20231107	134000	235269590	11830	11830	11830	11830	44
427	20231107	133900	234749070	11830	11830	11830	11820	105
428	20231107	133800	233507160	11820	11840	11840	11820	126
429	20231107	133700	232017010	11830	11830	11860	11830	225
430	20231107	133600	229353570	11830	11830	11830	11830	59
431	20231107	133500	228655600	11830	11830	11830	11830	84
432	20231107	133400	227661880	11830	11830	11830	11830	47
433	20231107	133300	227105870	11830	11830	11830	11830	82
434	20231107	133200	226135810	11820	11830	11830	11820	109
435	20231107	133100	224847380	11820	11830	11830	11820	104
436	20231107	133000	223617680	11830	11830	11830	11830	88
437	20231107	132900	222576640	11830	11830	11830	11830	147
438	20231107	132800	220837630	11830	11830	11840	11830	189
439	20231107	132700	218601360	11830	11850	11850	11830	47
440	20231107	132600	218045150	11850	11850	11850	11850	204
441	20231107	132500	215627750	11850	11860	11870	11850	237
442	20231107	132400	212817460	11860	11850	11860	11850	46
443	20231107	132300	212272110	11850	11830	11850	11830	269
444	20231107	132200	209086360	11830	11840	11840	11830	69
445	20231107	132100	208269880	11830	11840	11840	11830	70
446	20231107	132000	207441770	11830	11860	11860	11830	60
447	20231107	131900	206731560	11860	11860	11860	11840	135
448	20231107	131800	205132130	11860	11870	11870	11850	147
449	20231107	131700	203388730	11870	11870	11870	11870	97
450	20231107	131600	202237340	11900	11900	11900	11900	0
451	20231107	131500	202237340	11900	11900	11900	11900	0
452	20231107	131400	202237340	11900	11900	11900	11900	0
453	20231107	131300	202237340	11900	11900	11900	11900	0
454	20231107	131200	202237340	11900	11900	11900	11900	0
455	20231107	131100	202237340	11900	11900	11900	11900	0
456	20231107	131000	202237340	11900	11900	11900	11900	0
457	20231107	130900	202237340	11900	11900	11900	11900	2
458	20231107	130800	202213540	11900	11900	11900	11900	0
459	20231107	130700	202213540	11900	11900	11900	11900	20
460	20231107	130600	201975540	11920	11920	11920	11920	15
461	20231107	130500	201796740	11930	11930	11930	11930	0
462	20231107	130400	201796740	11930	11930	11930	11930	0
463	20231107	130300	201796740	11930	11930	11930	11930	0
464	20231107	130200	201796740	11930	11930	11930	11930	83
465	20231107	130100	200806550	11930	11930	11930	11930	0
466	20231107	130000	200806550	11930	11930	11930	11930	1
467	20231107	125900	200794620	11870	11870	11870	11870	0
468	20231107	125800	200794620	11870	11870	11870	11870	0
469	20231107	125700	200794620	11870	11870	11870	11870	0
470	20231107	125600	200794620	11870	11870	11870	11870	0
471	20231107	125500	200794620	11870	11870	11870	11870	0
472	20231107	125400	200794620	11870	11870	11870	11870	1
473	20231107	125300	200782750	11860	11860	11860	11860	0
474	20231107	125200	200782750	11860	11870	11870	11860	300
475	20231107	125100	197223150	11940	11940	11940	11940	2
476	20231107	125000	197199270	11950	11950	11950	11950	0
477	20231107	124900	197199270	11950	11880	11950	11880	246
478	20231107	124800	194262790	11880	11860	11880	11860	208
479	20231107	124700	191793500	11860	11860	11860	11860	1
480	20231107	124600	191781640	11850	11850	11850	11850	0
481	20231107	124500	191781640	11850	11850	11850	11850	2
482	20231107	124400	191757940	11860	11860	11860	11860	3
483	20231107	124300	191722360	11870	11870	11870	11870	54
484	20231107	124200	191081380	11880	11880	11880	11880	211
485	20231107	124100	188574700	11890	11890	11890	11890	1
486	20231107	124000	188562810	11880	11880	11880	11880	0
487	20231107	123900	188562810	11880	11880	11880	11880	0
488	20231107	123800	188562810	11880	11880	11880	11880	0
489	20231107	123700	188562810	11880	11880	11880	11880	2
490	20231107	123600	188539050	11920	11950	11950	11920	2
491	20231107	123500	188515180	11930	11930	11930	11930	0
492	20231107	123400	188515180	11930	11900	11930	11900	52
493	20231107	123300	187896050	11850	11850	11850	11850	0
494	20231107	123200	187896050	11850	11850	11850	11850	6
495	20231107	123100	187824950	11840	11850	11850	11840	515
496	20231107	123000	181726810	11910	11910	11910	11910	0
497	20231107	122900	181726810	11910	11910	11910	11910	0
498	20231107	122800	181726810	11910	11910	11910	11910	1
499	20231107	122700	181714900	11910	11910	11910	11910	0
500	20231107	122600	181714900	11910	11910	11910	11910	0
501	20231107	122500	181714900	11910	11910	11910	11910	0
502	20231107	122400	181714900	11910	11910	11910	11910	55
503	20231107	122300	181059850	11910	11910	11910	11910	15
504	20231107	122200	180881200	11930	11930	11930	11930	1
505	20231107	122100	180869270	11870	11870	11870	11870	31
506	20231107	122000	180501300	11870	11870	11950	11870	102
507	20231107	121900	179290480	11830	11830	11830	11830	0
508	20231107	121800	179290480	11830	11830	11830	11830	32
509	20231107	121700	178911920	11870	11830	11870	11830	51
510	20231107	121600	178308550	11820	11820	11820	11820	0
511	20231107	121500	178308550	11820	11840	11840	11820	137
512	20231107	121400	176687860	11870	11870	11870	11870	0
513	20231107	121300	176687860	11870	11850	11870	11850	81
514	20231107	121200	175727930	11860	11900	11900	11860	498
515	20231107	121100	169818950	11900	11950	11950	11900	6
516	20231107	121000	169747500	11900	11960	11960	11900	117
517	20231107	120900	168355080	11900	11960	11960	11900	84
518	20231107	120800	167355330	11910	11910	11910	11910	50
519	20231107	120700	166759830	11980	11980	11980	11980	0
520	20231107	120600	166759830	11980	11980	11980	11980	0
521	20231107	120500	166759830	11980	11980	11980	11980	0
522	20231107	120400	166759830	11980	11980	11980	11980	0
523	20231107	120300	166759830	11980	11980	11980	11980	2
524	20231107	120200	166735870	11940	12020	12020	11940	392
525	20231107	120100	162051520	12020	12020	12020	12020	0
526	20231107	120000	162051520	12020	11960	12020	11950	298
527	20231107	115900	158489070	12020	12020	12020	12020	0
528	20231107	115800	158489070	12020	12020	12020	12020	0
529	20231107	115700	158489070	12020	12020	12020	12020	0
530	20231107	115600	158489070	12020	12030	12030	11960	25
531	20231107	115500	158189940	11960	11960	11960	11960	100
532	20231107	115400	156993940	12030	12000	12030	11960	442
533	20231107	115300	151699690	12000	12000	12000	12000	45
534	20231107	115200	151159690	12060	12060	12060	12060	0
535	20231107	115100	151159690	12060	12060	12060	12060	0
536	20231107	115000	151159690	12060	12060	12060	12060	0
537	20231107	114900	151159690	12060	12060	12060	12060	2
538	20231107	114800	151135570	12090	12090	12090	12090	0
539	20231107	114700	151135570	12090	12090	12090	12090	0
540	20231107	114600	151135570	12090	12090	12090	12090	0
541	20231107	114500	151135570	12090	12000	12090	12000	65
542	20231107	114400	150355090	12000	12010	12010	12000	59
543	20231107	114300	149647050	12000	12020	12020	12000	192
544	20231107	114200	147341050	12020	12020	12020	12020	0
545	20231107	114100	147341050	12020	12020	12020	12020	0
546	20231107	114000	147341050	12020	12020	12020	12020	0
547	20231107	113900	147341050	12020	12020	12020	12020	0
548	20231107	113800	147341050	12020	12020	12020	12020	2
549	20231107	113700	147317010	12000	12000	12000	12000	0
550	20231107	113600	147317010	12000	12000	12000	12000	0
551	20231107	113500	147317010	12000	12000	12000	12000	0
552	20231107	113400	147317010	12000	12000	12000	12000	10
553	20231107	113300	147197010	11990	11990	11990	11990	0
554	20231107	113200	147197010	11990	11990	11990	11990	0
555	20231107	113100	147197010	11990	11990	11990	11990	0
556	20231107	113000	147197010	11990	11990	11990	11990	0
557	20231107	112900	147197010	11990	11990	11990	11990	14
558	20231107	112800	147029150	11980	11980	11980	11980	0
559	20231107	112700	147029150	11980	11980	11980	11980	0
560	20231107	112600	147029150	11980	11980	11980	11980	0
561	20231107	112500	147029150	11980	11980	11980	11980	0
562	20231107	112400	147029150	11980	11980	11980	11980	0
563	20231107	112300	147029150	11980	11980	11980	11980	0
564	20231107	112200	147029150	11980	11980	11980	11980	0
565	20231107	112100	147029150	11980	11980	11980	11980	0
566	20231107	112000	147029150	11980	11980	11980	11980	0
567	20231107	111900	147029150	11980	11980	11980	11980	10
568	20231107	111800	146909350	11980	12020	12020	11980	2001
569	20231107	111700	122897050	12040	12040	12040	12040	0
570	20231107	111600	122897050	12040	12040	12040	12040	0
571	20231107	111500	122897050	12040	12040	12040	12040	5
572	20231107	111400	122836850	12040	12040	12040	12040	0
573	20231107	111300	122836850	12040	12040	12040	12040	5
574	20231107	111200	122776650	12040	12040	12040	12040	5
575	20231107	111100	122716450	12040	12040	12040	12040	8
576	20231107	111000	122620130	12050	12060	12060	12050	156
577	20231107	110900	120739950	12070	12070	12070	12070	0
578	20231107	110800	120739950	12070	12070	12070	12070	0
579	20231107	110700	120739950	12070	12070	12070	12070	0
580	20231107	110600	120739950	12070	12070	12070	12070	20
581	20231107	110500	120498550	12080	12080	12080	12080	11
582	20231107	110400	120365670	12090	12090	12090	12090	11
583	20231107	110300	120232680	12130	12130	12130	12130	49
584	20231107	110200	119638310	12140	12140	12140	12140	0
585	20231107	110100	119638310	12140	12140	12140	12140	0
586	20231107	110000	119638310	12140	12140	12140	12140	0
587	20231107	105900	119638310	12140	12140	12140	12140	0
588	20231107	105800	119638310	12140	12140	12140	12140	2
589	20231107	105700	119614030	12070	12070	12070	12070	1
590	20231107	105600	119601960	12110	12110	12110	12110	1
591	20231107	105500	119589850	12140	12140	12140	12140	0
592	20231107	105400	119589850	12140	12140	12140	12140	0
593	20231107	105300	119589850	12140	12140	12140	12140	0
594	20231107	105200	119589850	12140	12140	12140	12140	0
595	20231107	105100	119589850	12140	12140	12140	12140	0
596	20231107	105000	119589850	12140	12140	12140	12140	4
597	20231107	104900	119541290	12090	12090	12090	12090	0
598	20231107	104800	119541290	12090	12090	12090	12090	298
599	20231107	104700	115938470	12080	12080	12080	12080	2
600	20231107	104600	115914310	12090	12090	12090	12090	0
601	20231107	104500	115914310	12090	12090	12090	12090	0
602	20231107	104400	115914310	12090	12090	12090	12090	0
603	20231107	104300	115914310	12090	12090	12090	12090	0
604	20231107	104200	115914310	12090	12090	12090	12090	0
605	20231107	104100	115914310	12090	12090	12090	12090	0
606	20231107	104000	115914310	12090	12090	12090	12090	0
607	20231107	103900	115914310	12090	12090	12090	12090	47
608	20231107	103800	115346080	12090	12090	12090	12090	5
609	20231107	103700	115285630	12050	12050	12050	12050	155
610	20231107	103600	113417880	12090	12090	12090	12090	0
611	20231107	103500	113417880	12090	12090	12090	12090	0
612	20231107	103400	113417880	12090	12090	12090	12090	0
613	20231107	103300	113417880	12090	12090	12090	12090	0
614	20231107	103200	113417880	12090	12050	12090	12000	601
615	20231107	103100	106194810	12050	12050	12050	12050	0
616	20231107	103000	106194810	12050	12090	12090	12050	16
617	20231107	102900	106001930	12030	12090	12090	12030	401
618	20231107	102800	101177470	12090	12090	12090	12090	0
619	20231107	102700	101177470	12090	12090	12090	12090	0
620	20231107	102600	101177470	12090	12050	12090	12030	1002
621	20231107	102500	89115230	12090	12090	12090	12090	0
622	20231107	102400	89115230	12090	12090	12090	12090	0
623	20231107	102300	89115230	12090	12090	12090	12090	5
624	20231107	102200	89054780	12090	12090	12090	12090	0
625	20231107	102100	89054780	12090	12090	12090	12090	0
626	20231107	102000	89054780	12090	12090	12090	12090	0
627	20231107	101900	89054780	12090	12090	12090	12090	0
628	20231107	101800	89054780	12090	12090	12090	12090	0
629	20231107	101700	89054780	12090	12050	12090	12050	170
630	20231107	101600	87006240	12050	12050	12050	12050	4
631	20231107	101500	86958040	12050	12060	12060	12050	759
632	20231107	101400	77807790	12090	12090	12090	12090	0
633	20231107	101300	77807790	12090	12090	12090	12090	5
634	20231107	101200	77747340	12090	12090	12090	12090	0
635	20231107	101100	77747340	12090	12060	12090	12050	212
636	20231107	101000	75191960	12090	12060	12090	12060	155
637	20231107	100900	73322600	12060	12070	12090	12060	39
638	20231107	100800	72851840	12070	12070	12070	12070	500
639	20231107	100700	66816840	12100	12100	12100	12100	241
640	20231107	100600	63900740	12100	12110	12110	12100	100
641	20231107	100500	62690520	12120	12130	12130	12120	229
642	20231107	100400	59914130	12140	12140	12140	12140	80
643	20231107	100300	58942930	12150	12150	12150	12150	2
644	20231107	100200	58918630	12150	12150	12150	12150	1
645	20231107	100100	58906480	12150	12150	12150	12150	1
646	20231107	100000	58894330	12150	12150	12150	12150	6
647	20231107	095900	58821430	12150	12150	12150	12150	0
648	20231107	095800	58821430	12150	12150	12150	12150	0
649	20231107	095700	58821430	12150	12150	12150	12150	0
650	20231107	095600	58821430	12150	12130	12150	12130	101
651	20231107	095500	57596280	12140	12150	12150	12140	176
652	20231107	095400	55459590	12150	12150	12150	12150	0
653	20231107	095300	55459590	12150	12150	12150	12150	0
654	20231107	095200	55459590	12150	12150	12150	12140	31
655	20231107	095100	55082950	12150	12150	12150	12150	0
656	20231107	095000	55082950	12150	12150	12150	12150	10
657	20231107	094900	54961450	12150	12150	12150	12150	105
658	20231107	094800	53685700	12150	12150	12150	12150	0
659	20231107	094700	53685700	12150	12150	12150	12150	0
660	20231107	094600	53685700	12150	12150	12150	12150	0
661	20231107	094500	53685700	12150	12150	12150	12150	0
662	20231107	094400	53685700	12150	12150	12150	12150	0
663	20231107	094300	53685700	12150	12150	12150	12150	0
664	20231107	094200	53685700	12150	12150	12150	12150	0
665	20231107	094100	53685700	12150	12150	12150	12150	0
666	20231107	094000	53685700	12150	12150	12150	12150	0
667	20231107	093900	53685700	12150	12150	12150	12150	101
668	20231107	093800	52458550	12180	12180	12180	12180	0
669	20231107	093700	52458550	12180	12180	12180	12180	0
670	20231107	093600	52458550	12180	12180	12180	12180	10
671	20231107	093500	52336750	12230	12230	12230	12230	0
672	20231107	093400	52336750	12230	12230	12230	12230	1
673	20231107	093300	52324520	12230	12170	12230	12170	603
674	20231107	093200	44974010	12180	12180	12180	12180	0
675	20231107	093100	44974010	12180	12180	12180	12180	10
676	20231107	093000	44852210	12150	12150	12150	12150	35
677	20231107	092900	44426960	12130	12130	12130	12130	0
678	20231107	092800	44426960	12130	12130	12130	12130	0
679	20231107	092700	44426960	12130	12130	12130	12130	0
680	20231107	092600	44426960	12130	12160	12190	12130	343
681	20231107	092500	40252830	12120	12120	12120	12120	0
682	20231107	092400	40252830	12120	12120	12120	12120	6
683	20231107	092300	40180110	12120	12150	12150	12120	146
684	20231107	092200	38409030	12160	12160	12160	12160	0
685	20231107	092100	38409030	12160	12160	12160	12160	130
686	20231107	092000	36828230	12160	12160	12160	12160	100
687	20231107	091900	35612230	12160	12160	12160	12160	12
688	20231107	091800	35466310	12160	12160	12160	12160	59
689	20231107	091700	34748870	12150	12140	12150	12140	88
690	20231107	091600	33680470	12140	12080	12140	12070	62
691	20231107	091500	32931890	12140	12140	12140	12140	100
692	20231107	091400	31717890	12060	12080	12080	12060	194
693	20231107	091300	29376810	12120	12120	12140	12120	74
694	20231107	091200	28479250	12120	12120	12120	12120	50
695	20231107	091100	27873250	12140	12140	12140	12140	3
696	20231107	091000	27836830	12150	12120	12150	12120	31
697	20231107	090900	27461080	12030	12070	12070	12030	775
698	20231107	090800	18124010	12190	12190	12190	12190	1
699	20231107	090700	18111820	12100	12060	12190	12060	509
700	20231107	090600	11970750	12060	12060	12060	12060	171
701	20231107	090500	9908490	12050	12070	12070	12050	427
702	20231107	090400	4759760	12100	12120	12120	12080	274
703	20231107	090300	1446500	12120	12120	12120	12120	0
704	20231107	090200	1446500	12120	12120	12120	12120	0
705	20231107	090100	1446500	12120	12150	12150	12120	72
706	20231107	090000	572920	12180	12230	12230	12180	47