KissMeData/032960/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191400	476669450	12770	12770	12770	12770	107
3	20231108	191300	476669450	12770	12770	12770	12770	0
4	20231108	191200	476669450	12770	12770	12770	12770	0
5	20231108	191100	476669450	12770	12770	12770	12770	0
6	20231108	191000	476669450	12770	12770	12770	12770	0
7	20231108	190900	476669450	12770	12770	12770	12770	0
8	20231108	190800	476669450	12770	12770	12770	12770	0
9	20231108	190700	476669450	12770	12770	12770	12770	0
10	20231108	190600	476669450	12770	12770	12770	12770	0
11	20231108	190500	476669450	12770	12770	12770	12770	0
12	20231108	190400	476669450	12770	12770	12770	12770	0
13	20231108	190300	476669450	12770	12770	12770	12770	0
14	20231108	190200	476669450	12770	12770	12770	12770	0
15	20231108	190100	476669450	12770	12770	12770	12770	0
16	20231108	190000	476669450	12770	12770	12770	12770	0
17	20231108	185900	476669450	12770	12770	12770	12770	0
18	20231108	185800	476669450	12770	12770	12770	12770	0
19	20231108	185700	476669450	12770	12770	12770	12770	0
20	20231108	185600	476669450	12770	12770	12770	12770	0
21	20231108	185500	476669450	12770	12770	12770	12770	0
22	20231108	185400	476669450	12770	12770	12770	12770	0
23	20231108	185300	476669450	12770	12770	12770	12770	0
24	20231108	185200	476669450	12770	12770	12770	12770	0
25	20231108	185100	476669450	12770	12770	12770	12770	0
26	20231108	185000	476669450	12770	12770	12770	12770	0
27	20231108	184900	476669450	12770	12770	12770	12770	0
28	20231108	184800	476669450	12770	12770	12770	12770	0
29	20231108	184700	476669450	12770	12770	12770	12770	0
30	20231108	184600	476669450	12770	12770	12770	12770	0
31	20231108	184500	476669450	12770	12770	12770	12770	0
32	20231108	184400	476669450	12770	12770	12770	12770	107
33	20231108	184300	476669450	12770	12770	12770	12770	0
34	20231108	184200	476669450	12770	12770	12770	12770	0
35	20231108	184100	476669450	12770	12770	12770	12770	0
36	20231108	184000	476669450	12770	12770	12770	12770	0
37	20231108	183900	476669450	12770	12770	12770	12770	0
38	20231108	183800	476669450	12770	12770	12770	12770	0
39	20231108	183700	476669450	12770	12770	12770	12770	0
40	20231108	183600	476669450	12770	12770	12770	12770	0
41	20231108	183500	476669450	12770	12770	12770	12770	0
42	20231108	183400	476669450	12770	12770	12770	12770	0
43	20231108	183300	476669450	12770	12770	12770	12770	0
44	20231108	183200	476669450	12770	12770	12770	12770	0
45	20231108	183100	476669450	12770	12770	12770	12770	0
46	20231108	183000	476669450	12770	12770	12770	12770	0
47	20231108	182900	476669450	12770	12770	12770	12770	0
48	20231108	182800	476669450	12770	12770	12770	12770	0
49	20231108	182700	476669450	12770	12770	12770	12770	0
50	20231108	182600	476669450	12770	12770	12770	12770	0
51	20231108	182500	476669450	12770	12770	12770	12770	0
52	20231108	182400	476669450	12770	12770	12770	12770	0
53	20231108	182300	476669450	12770	12770	12770	12770	0
54	20231108	182200	476669450	12770	12770	12770	12770	0
55	20231108	182100	476669450	12770	12770	12770	12770	0
56	20231108	182000	476669450	12770	12770	12770	12770	0
57	20231108	181900	476669450	12770	12770	12770	12770	0
58	20231108	181800	476669450	12770	12770	12770	12770	0
59	20231108	181700	476669450	12770	12770	12770	12770	0
60	20231108	181600	476669450	12770	12770	12770	12770	0
61	20231108	181500	476669450	12770	12770	12770	12770	0
62	20231108	181400	476669450	12770	12770	12770	12770	107
63	20231108	181300	476669450	12770	12770	12770	12770	0
64	20231108	181200	476669450	12770	12770	12770	12770	0
65	20231108	181100	476669450	12770	12770	12770	12770	0
66	20231108	181000	476669450	12770	12770	12770	12770	0
67	20231108	180900	476669450	12770	12770	12770	12770	0
68	20231108	180800	476669450	12770	12770	12770	12770	0
69	20231108	180700	476669450	12770	12770	12770	12770	0
70	20231108	180600	476669450	12770	12770	12770	12770	0
71	20231108	180500	476669450	12770	12770	12770	12770	0
72	20231108	180400	476669450	12770	12770	12770	12770	0
73	20231108	180300	476669450	12770	12770	12770	12770	0
74	20231108	180200	476669450	12770	12770	12770	12770	0
75	20231108	180100	476669450	12770	12770	12770	12770	0
76	20231108	180000	476669450	12770	12770	12770	12770	0
77	20231108	175900	476669450	12770	12770	12770	12770	0
78	20231108	175800	476669450	12770	12770	12770	12770	0
79	20231108	175700	476669450	12770	12770	12770	12770	0
80	20231108	175600	476669450	12770	12770	12770	12770	0
81	20231108	175500	476669450	12770	12770	12770	12770	0
82	20231108	175400	476669450	12770	12770	12770	12770	0
83	20231108	175300	476669450	12770	12770	12770	12770	0
84	20231108	175200	476669450	12770	12770	12770	12770	0
85	20231108	175100	476669450	12770	12770	12770	12770	0
86	20231108	175000	476669450	12770	12770	12770	12770	0
87	20231108	174900	476669450	12770	12770	12770	12770	0
88	20231108	174800	476669450	12770	12770	12770	12770	0
89	20231108	174700	476669450	12770	12770	12770	12770	0
90	20231108	174600	476669450	12770	12770	12770	12770	0
91	20231108	174500	476669450	12770	12770	12770	12770	0
92	20231108	174400	476669450	12770	12770	12770	12770	107
93	20231108	174300	476669450	12770	12770	12770	12770	0
94	20231108	174200	476669450	12770	12770	12770	12770	0
95	20231108	174100	476669450	12770	12770	12770	12770	0
96	20231108	174000	476669450	12770	12770	12770	12770	0
97	20231108	173900	476669450	12770	12770	12770	12770	0
98	20231108	173800	476669450	12770	12770	12770	12770	0
99	20231108	173700	476669450	12770	12770	12770	12770	0
100	20231108	173600	476669450	12770	12770	12770	12770	0
101	20231108	173500	476669450	12770	12770	12770	12770	0
102	20231108	173400	476669450	12770	12770	12770	12770	0
103	20231108	173300	476669450	12770	12770	12770	12770	0
104	20231108	173200	476669450	12770	12770	12770	12770	0
105	20231108	173100	476669450	12770	12770	12770	12770	0
106	20231108	173000	476669450	12770	12770	12770	12770	0
107	20231108	172900	476669450	12770	12770	12770	12770	0
108	20231108	172800	476669450	12770	12770	12770	12770	0
109	20231108	172700	476669450	12770	12770	12770	12770	0
110	20231108	172600	476669450	12770	12770	12770	12770	0
111	20231108	172500	476669450	12770	12770	12770	12770	0
112	20231108	172400	476669450	12770	12770	12770	12770	0
113	20231108	172300	476669450	12770	12770	12770	12770	0
114	20231108	172200	476669450	12770	12770	12770	12770	0
115	20231108	172100	476669450	12770	12770	12770	12770	0
116	20231108	172000	476669450	12770	12770	12770	12770	0
117	20231108	171900	476669450	12770	12770	12770	12770	0
118	20231108	171800	476669450	12770	12770	12770	12770	0
119	20231108	171700	476669450	12770	12770	12770	12770	0
120	20231108	171600	476669450	12770	12770	12770	12770	0
121	20231108	171500	476669450	12770	12770	12770	12770	0
122	20231108	171400	476669450	12770	12770	12770	12770	107
123	20231108	171300	476669450	12770	12770	12770	12770	0
124	20231108	171200	476669450	12770	12770	12770	12770	0
125	20231108	171100	476669450	12770	12770	12770	12770	0
126	20231108	171000	476669450	12770	12770	12770	12770	0
127	20231108	170900	476669450	12770	12770	12770	12770	0
128	20231108	170800	476669450	12770	12770	12770	12770	0
129	20231108	170700	476669450	12770	12770	12770	12770	0
130	20231108	170600	476669450	12770	12770	12770	12770	0
131	20231108	170500	476669450	12770	12770	12770	12770	0
132	20231108	170400	476669450	12770	12770	12770	12770	0
133	20231108	170300	476669450	12770	12770	12770	12770	0
134	20231108	170200	476669450	12770	12770	12770	12770	0
135	20231108	170100	476669450	12770	12770	12770	12770	0
136	20231108	170000	476669450	12770	12770	12770	12770	0
137	20231108	165900	476669450	12770	12770	12770	12770	0
138	20231108	165800	476669450	12770	12770	12770	12770	0
139	20231108	165700	476669450	12770	12770	12770	12770	0
140	20231108	165600	476669450	12770	12770	12770	12770	0
141	20231108	165500	476669450	12770	12770	12770	12770	0
142	20231108	165400	476669450	12770	12770	12770	12770	0
143	20231108	165300	476669450	12770	12770	12770	12770	0
144	20231108	165200	476669450	12770	12770	12770	12770	0
145	20231108	165100	476669450	12770	12770	12770	12770	0
146	20231108	165000	476669450	12770	12770	12770	12770	0
147	20231108	164900	476669450	12770	12770	12770	12770	0
148	20231108	164800	476669450	12770	12770	12770	12770	0
149	20231108	164700	476669450	12770	12770	12770	12770	0
150	20231108	164600	476669450	12770	12770	12770	12770	0
151	20231108	164500	476669450	12770	12770	12770	12770	0
152	20231108	164400	476669450	12770	12770	12770	12770	107
153	20231108	164300	476669450	12770	12770	12770	12770	0
154	20231108	164200	476669450	12770	12770	12770	12770	0
155	20231108	164100	476669450	12770	12770	12770	12770	0
156	20231108	164000	476669450	12770	12770	12770	12770	0
157	20231108	163900	476669450	12770	12770	12770	12770	0
158	20231108	163800	476669450	12770	12770	12770	12770	0
159	20231108	163700	476669450	12770	12770	12770	12770	0
160	20231108	163600	476669450	12770	12770	12770	12770	0
161	20231108	163500	476669450	12770	12770	12770	12770	0
162	20231108	163400	476669450	12770	12770	12770	12770	0
163	20231108	163300	476669450	12770	12770	12770	12770	0
164	20231108	163200	476669450	12770	12770	12770	12770	0
165	20231108	163100	476669450	12770	12770	12770	12770	0
166	20231108	163000	476669450	12770	12770	12770	12770	0
167	20231108	162900	476669450	12770	12770	12770	12770	0
168	20231108	162800	476669450	12770	12770	12770	12770	0
169	20231108	162700	476669450	12770	12770	12770	12770	0
170	20231108	162600	476669450	12770	12770	12770	12770	0
171	20231108	162500	476669450	12770	12770	12770	12770	0
172	20231108	162400	476669450	12770	12770	12770	12770	0
173	20231108	162300	476669450	12770	12770	12770	12770	0
174	20231108	162200	476669450	12770	12770	12770	12770	0
175	20231108	162100	476669450	12770	12770	12770	12770	0
176	20231108	162000	476669450	12770	12770	12770	12770	0
177	20231108	161900	476669450	12770	12770	12770	12770	0
178	20231108	161800	476669450	12770	12770	12770	12770	0
179	20231108	161700	476669450	12770	12770	12770	12770	0
180	20231108	161600	476669450	12770	12770	12770	12770	0
181	20231108	161500	476669450	12770	12770	12770	12770	0
182	20231108	161400	476669450	12770	12770	12770	12770	107
183	20231108	161300	476669450	12770	12770	12770	12770	0
184	20231108	161200	476669450	12770	12770	12770	12770	0
185	20231108	161100	476669450	12770	12770	12770	12770	0
186	20231108	161000	476669450	12770	12770	12770	12770	0
187	20231108	160900	476669450	12770	12770	12770	12770	0
188	20231108	160800	476669450	12770	12770	12770	12770	0
189	20231108	160700	476669450	12770	12770	12770	12770	0
190	20231108	160600	476669450	12770	12770	12770	12770	0
191	20231108	160500	476669450	12770	12770	12770	12770	0
192	20231108	160400	476669450	12770	12770	12770	12770	0
193	20231108	160300	476669450	12770	12770	12770	12770	0
194	20231108	160200	476669450	12770	12770	12770	12770	0
195	20231108	160100	476669450	12770	12770	12770	12770	0
196	20231108	160000	476669450	12770	12770	12770	12770	0
197	20231108	155900	476669450	12770	12770	12770	12770	0
198	20231108	155800	476669450	12770	12770	12770	12770	0
199	20231108	155700	476669450	12770	12770	12770	12770	0
200	20231108	155600	476669450	12770	12770	12770	12770	0
201	20231108	155500	476669450	12770	12770	12770	12770	0
202	20231108	155400	476669450	12770	12770	12770	12770	0
203	20231108	155300	476669450	12770	12770	12770	12770	0
204	20231108	155200	476669450	12770	12770	12770	12770	0
205	20231108	155100	476669450	12770	12770	12770	12770	0
206	20231108	155000	476669450	12770	12770	12770	12770	0
207	20231108	154900	476669450	12770	12770	12770	12770	0
208	20231108	154800	476669450	12770	12770	12770	12770	0
209	20231108	154700	476669450	12770	12770	12770	12770	0
210	20231108	154600	476669450	12770	12770	12770	12770	0
211	20231108	154500	476669450	12770	12770	12770	12770	0
212	20231108	154400	476669450	12770	12770	12770	12770	107
213	20231108	154300	476669450	12770	12770	12770	12770	0
214	20231108	154200	476669450	12770	12770	12770	12770	0
215	20231108	154100	476669450	12770	12770	12770	12770	0
216	20231108	154000	476669450	12770	12770	12770	12770	0
217	20231108	153900	476669450	12770	12770	12770	12770	0
218	20231108	153800	476669450	12770	12770	12770	12770	0
219	20231108	153700	476669450	12770	12770	12770	12770	0
220	20231108	153600	476669450	12770	12770	12770	12770	0
221	20231108	153500	476669450	12770	12770	12770	12770	0
222	20231108	153400	476669450	12770	12770	12770	12770	0
223	20231108	153300	476669450	12770	12770	12770	12770	0
224	20231108	153200	476669450	12770	12770	12770	12770	0
225	20231108	153100	476669450	12770	12770	12770	12770	0
226	20231108	153000	476669450	12770	12770	12770	12770	107
227	20231108	152900	475303060	12760	12760	12760	12760	0
228	20231108	152800	475303060	12760	12760	12760	12760	0
229	20231108	152700	475303060	12760	12760	12760	12760	0
230	20231108	152600	475303060	12760	12760	12760	12760	0
231	20231108	152500	475303060	12760	12760	12760	12760	0
232	20231108	152400	475303060	12760	12760	12760	12760	0
233	20231108	152300	475303060	12760	12760	12760	12760	0
234	20231108	152200	475303060	12760	12760	12760	12760	0
235	20231108	152100	475303060	12760	12760	12760	12760	0
236	20231108	152000	475303060	12760	12760	12760	12760	0
237	20231108	151900	475303060	12760	12760	12760	12700	2121
238	20231108	151800	448347480	12770	12770	12770	12770	2
239	20231108	151700	448321940	12770	12770	12770	12770	0
240	20231108	151600	448321940	12770	12770	12770	12770	260
241	20231108	151500	445001740	12770	12770	12770	12770	0
242	20231108	151400	445001740	12770	12770	12770	12770	0
243	20231108	151300	445001740	12770	12770	12770	12770	1
244	20231108	151200	444988970	12760	12760	12760	12760	53
245	20231108	151100	444312690	12760	12760	12760	12760	52
246	20231108	151000	443649170	12770	12770	12770	12770	15
247	20231108	150900	443457620	12780	12770	12780	12770	4
248	20231108	150800	443406520	12780	12780	12780	12780	38
249	20231108	150700	442920880	12790	12790	12790	12790	2
250	20231108	150600	442895300	12790	12790	12790	12790	10
251	20231108	150500	442767400	12800	12790	12800	12790	42
252	20231108	150400	442230180	12790	12790	12790	12780	62
253	20231108	150300	441437300	12790	12780	12790	12780	6
254	20231108	150200	441360600	12770	12770	12770	12770	5721
255	20231108	150100	368303430	12760	12760	12760	12760	2
256	20231108	150000	368277910	12760	12760	12760	12760	0
257	20231108	145900	368277910	12760	12750	12760	12750	58
258	20231108	145800	367538330	12750	12750	12750	12750	1
259	20231108	145700	367525580	12730	12730	12730	12730	0
260	20231108	145600	367525580	12730	12710	12730	12710	24
261	20231108	145500	367220330	12700	12700	12700	12700	2
262	20231108	145400	367194930	12690	12690	12690	12690	2
263	20231108	145300	367169550	12690	12690	12690	12690	0
264	20231108	145200	367169550	12690	12690	12690	12690	2
265	20231108	145100	367144170	12690	12690	12690	12690	0
266	20231108	145000	367144170	12690	12690	12690	12690	2
267	20231108	144900	367118790	12690	12690	12690	12690	0
268	20231108	144800	367118790	12690	12690	12690	12690	2
269	20231108	144700	367093410	12690	12690	12690	12690	50
270	20231108	144600	366458910	12690	12690	12690	12690	0
271	20231108	144500	366458910	12690	12690	12690	12690	2
272	20231108	144400	366433530	12690	12690	12690	12690	250
273	20231108	144300	363261030	12690	12690	12690	12690	2
274	20231108	144200	363235650	12700	12700	12700	12700	0
275	20231108	144100	363235650	12700	12700	12700	12700	0
276	20231108	144000	363235650	12700	12700	12700	12700	252
277	20231108	143900	360035250	12700	12700	12700	12700	0
278	20231108	143800	360035250	12700	12740	12740	12700	1440
279	20231108	143700	341731070	12740	12740	12740	12740	2
280	20231108	143600	341705590	12740	12740	12740	12740	0
281	20231108	143500	341705590	12740	12740	12740	12740	0
282	20231108	143400	341705590	12740	12740	12740	12740	1
283	20231108	143300	341692850	12740	12760	12760	12740	2053
284	20231108	143200	315525390	12760	12770	12770	12760	891
285	20231108	143100	304156200	12770	12770	12770	12770	2
286	20231108	143000	304130660	12780	12780	12780	12780	0
287	20231108	142900	304130660	12780	12780	12780	12780	0
288	20231108	142800	304130660	12780	12780	12780	12780	1
289	20231108	142700	304117880	12770	12770	12770	12770	2
290	20231108	142600	304092340	12770	12770	12770	12770	0
291	20231108	142500	304092340	12770	12770	12770	12770	2
292	20231108	142400	304066800	12770	12770	12770	12770	0
293	20231108	142300	304066800	12770	12770	12770	12770	2
294	20231108	142200	304041260	12770	12770	12770	12770	0
295	20231108	142100	304041260	12770	12770	12770	12770	0
296	20231108	142000	304041260	12770	12770	12770	12770	2
297	20231108	141900	304015720	12780	12780	12780	12780	0
298	20231108	141800	304015720	12780	12780	12780	12780	0
299	20231108	141700	304015720	12780	12780	12780	12780	0
300	20231108	141600	304015720	12780	12780	12780	12780	0
301	20231108	141500	304015720	12780	12780	12780	12780	3
302	20231108	141400	303977380	12770	12770	12770	12770	0
303	20231108	141300	303977380	12770	12770	12770	12770	0
304	20231108	141200	303977380	12770	12770	12770	12770	30
305	20231108	141100	303594280	12770	12770	12770	12770	15
306	20231108	141000	303402730	12770	12770	12770	12770	0
307	20231108	140900	303402730	12770	12770	12770	12770	0
308	20231108	140800	303402730	12770	12770	12770	12770	0
309	20231108	140700	303402730	12770	12770	12770	12770	0
310	20231108	140600	303402730	12770	12770	12770	12770	0
311	20231108	140500	303402730	12770	12770	12770	12770	100
312	20231108	140400	302125730	12770	12770	12770	12770	50
313	20231108	140300	301487230	12770	12770	12770	12770	1
314	20231108	140200	301474460	12780	12780	12780	12780	43
315	20231108	140100	300924920	12780	12780	12780	12780	20
316	20231108	140000	300669320	12780	12780	12780	12780	65
317	20231108	135900	299838620	12780	12780	12780	12780	4
318	20231108	135800	299787500	12780	12780	12780	12780	8
319	20231108	135700	299685260	12790	12790	12790	12790	0
320	20231108	135600	299685260	12790	12790	12790	12790	0
321	20231108	135500	299685260	12790	12790	12790	12790	0
322	20231108	135400	299685260	12790	12790	12790	12790	8
323	20231108	135300	299582940	12780	12780	12780	12780	0
324	20231108	135200	299582940	12780	12780	12780	12780	0
325	20231108	135100	299582940	12780	12780	12780	12780	0
326	20231108	135000	299582940	12780	12780	12780	12780	0
327	20231108	134900	299582940	12780	12780	12780	12780	0
328	20231108	134800	299582940	12780	12780	12780	12780	6
329	20231108	134700	299506260	12780	12780	12780	12780	0
330	20231108	134600	299506260	12780	12780	12780	12780	0
331	20231108	134500	299506260	12780	12780	12780	12780	0
332	20231108	134400	299506260	12780	12780	12780	12780	0
333	20231108	134300	299506260	12780	12780	12780	12780	0
334	20231108	134200	299506260	12780	12780	12780	12780	4
335	20231108	134100	299455140	12790	12790	12790	12790	0
336	20231108	134000	299455140	12790	12790	12790	12790	0
337	20231108	133900	299455140	12790	12790	12790	12790	0
338	20231108	133800	299455140	12790	12790	12790	12790	1
339	20231108	133700	299442350	12780	12780	12780	12780	126
340	20231108	133600	297832070	12780	12780	12780	12780	1
341	20231108	133500	297819290	12770	12770	12770	12770	0
342	20231108	133400	297819290	12770	12770	12770	12770	2
343	20231108	133300	297793750	12780	12780	12780	12780	0
344	20231108	133200	297793750	12780	12770	12780	12770	660
345	20231108	133100	289365310	12770	12770	12770	12770	2
346	20231108	133000	289339770	12770	12770	12770	12770	0
347	20231108	132900	289339770	12770	12770	12770	12770	0
348	20231108	132800	289339770	12770	12770	12770	12770	2
349	20231108	132700	289314230	12770	12770	12770	12770	0
350	20231108	132600	289314230	12770	12770	12770	12770	220
351	20231108	132500	286504830	12770	12770	12770	12770	21
352	20231108	132400	286236660	12780	12800	12800	12780	1355
353	20231108	132300	268916900	12800	12800	12800	12800	0
354	20231108	132200	268916900	12800	12800	12800	12800	0
355	20231108	132100	268916900	12800	12800	12800	12800	2
356	20231108	132000	268891300	12800	12800	12810	12800	13
357	20231108	131900	268724810	12800	12800	12800	12800	51
358	20231108	131800	268072010	12800	12800	12800	12800	2
359	20231108	131700	268046410	12810	12810	12810	12810	2
360	20231108	131600	268020790	12810	12810	12810	12810	2
361	20231108	131500	267995170	12800	12800	12800	12800	0
362	20231108	131400	267995170	12800	12800	12800	12800	2
363	20231108	131300	267969570	12810	12810	12810	12810	4
364	20231108	131200	267918330	12810	12810	12810	12810	0
365	20231108	131100	267918330	12810	12810	12810	12810	0
366	20231108	131000	267918330	12810	12810	12810	12810	2
367	20231108	130900	267892710	12810	12810	12810	12810	0
368	20231108	130800	267892710	12810	12810	12810	12810	2
369	20231108	130700	267867090	12810	12800	12810	12800	5
370	20231108	130600	267803060	12810	12810	12810	12810	0
371	20231108	130500	267803060	12810	12810	12810	12810	1
372	20231108	130400	267790250	12800	12800	12800	12800	45
373	20231108	130300	267214250	12810	12810	12810	12810	0
374	20231108	130200	267214250	12810	12800	12810	12800	6
375	20231108	130100	267137440	12820	12810	12820	12810	18
376	20231108	130000	266906690	12820	12810	12820	12810	12
377	20231108	125900	266752940	12820	12820	12820	12810	16
378	20231108	125800	266547920	12820	12810	12820	12810	3
379	20231108	125700	266509480	12820	12810	12820	12810	19
380	20231108	125600	266266060	12820	12820	12820	12820	2
381	20231108	125500	266240420	12820	12820	12820	12810	329
382	20231108	125400	262023640	12810	12820	12820	12810	4
383	20231108	125300	261972380	12820	12820	12820	12820	0
384	20231108	125200	261972380	12820	12820	12820	12820	0
385	20231108	125100	261972380	12820	12820	12820	12820	3
386	20231108	125000	261933920	12820	12820	12820	12820	248
387	20231108	124900	258754560	12820	12820	12820	12820	0
388	20231108	124800	258754560	12820	12820	12820	12810	22
389	20231108	124700	258472540	12820	12820	12820	12820	0
390	20231108	124600	258472540	12820	12820	12820	12820	4
391	20231108	124500	258421260	12820	12820	12820	12820	20
392	20231108	124400	258164860	12820	12820	12820	12820	0
393	20231108	124300	258164860	12820	12820	12820	12820	0
394	20231108	124200	258164860	12820	12820	12820	12820	0
395	20231108	124100	258164860	12820	12820	12820	12820	100
396	20231108	124000	256882860	12820	12820	12820	12820	111
397	20231108	123900	255459840	12820	12820	12820	12820	20
398	20231108	123800	255203440	12820	12800	12840	12800	104
399	20231108	123700	253870150	12820	12810	12820	12810	13
400	20231108	123600	253703610	12810	12800	12810	12800	3
401	20231108	123500	253665200	12810	12810	12810	12810	0
402	20231108	123400	253665200	12810	12810	12810	12810	0
403	20231108	123300	253665200	12810	12810	12810	12810	0
404	20231108	123200	253665200	12810	12810	12810	12810	0
405	20231108	123100	253665200	12810	12810	12810	12810	0
406	20231108	123000	253665200	12810	12790	12810	12790	14
407	20231108	122900	253485990	12800	12800	12800	12800	4
408	20231108	122800	253434790	12810	12810	12810	12810	0
409	20231108	122700	253434790	12810	12810	12810	12810	0
410	20231108	122600	253434790	12810	12810	12810	12810	0
411	20231108	122500	253434790	12810	12800	12810	12800	4
412	20231108	122400	253383570	12810	12810	12810	12810	0
413	20231108	122300	253383570	12810	12800	12810	12800	6
414	20231108	122200	253306750	12810	12810	12810	12810	0
415	20231108	122100	253306750	12810	12810	12810	12810	3
416	20231108	122000	253268320	12810	12810	12810	12810	1
417	20231108	121900	253255510	12810	12810	12810	12810	1
418	20231108	121800	253242700	12810	12810	12810	12810	0
419	20231108	121700	253242700	12810	12810	12810	12810	0
420	20231108	121600	253242700	12810	12800	12810	12800	202
421	20231108	121500	250657080	12810	12810	12810	12810	0
422	20231108	121400	250657080	12810	12810	12810	12810	0
423	20231108	121300	250657080	12810	12810	12810	12810	4
424	20231108	121200	250605840	12810	12790	12810	12790	3
425	20231108	121100	250567450	12810	12810	12810	12810	1
426	20231108	121000	250554640	12810	12810	12810	12810	0
427	20231108	120900	250554640	12810	12810	12810	12810	0
428	20231108	120800	250554640	12810	12810	12810	12790	34
429	20231108	120700	250119140	12810	12810	12810	12790	13
430	20231108	120600	249952810	12810	12810	12810	12810	0
431	20231108	120500	249952810	12810	12810	12810	12810	0
432	20231108	120400	249952810	12810	12790	12810	12790	3
433	20231108	120300	249914420	12810	12810	12810	12810	100
434	20231108	120200	248633420	12810	12790	12810	12780	114
435	20231108	120100	247175950	12810	12810	12810	12810	0
436	20231108	120000	247175950	12810	12810	12810	12810	0
437	20231108	115900	247175950	12810	12810	12810	12810	0
438	20231108	115800	247175950	12810	12810	12810	12810	100
439	20231108	115700	245894950	12810	12800	12810	12800	16
440	20231108	115600	245690140	12800	12800	12810	12770	1004
441	20231108	115500	232865620	12810	12810	12810	12810	50
442	20231108	115400	232225120	12810	12800	12810	12800	4
443	20231108	115300	232173890	12810	12810	12810	12810	19
444	20231108	115200	231930500	12810	12800	12810	12800	4
445	20231108	115100	231879290	12810	12810	12810	12810	4
446	20231108	115000	231828050	12810	12810	12810	12810	0
447	20231108	114900	231828050	12810	12810	12810	12810	0
448	20231108	114800	231828050	12810	12800	12810	12800	6
449	20231108	114700	231751230	12810	12800	12810	12800	55
450	20231108	114600	231047220	12750	12740	12750	12740	16
451	20231108	114500	230843230	12750	12750	12750	12750	7
452	20231108	114400	230753980	12740	12740	12740	12740	51
453	20231108	114300	230104240	12750	12750	12750	12750	4
454	20231108	114200	230053240	12740	12740	12740	12740	1
455	20231108	114100	230040500	12740	12740	12740	12740	0
456	20231108	114000	230040500	12740	12740	12750	12740	20
457	20231108	113900	229785660	12740	12740	12740	12740	1
458	20231108	113800	229772920	12750	12750	12750	12750	1
459	20231108	113700	229760170	12740	12740	12740	12740	1
460	20231108	113600	229747430	12740	12740	12740	12740	1
461	20231108	113500	229734690	12740	12740	12740	12740	1
462	20231108	113400	229721950	12740	12740	12740	12740	32
463	20231108	113300	229314270	12740	12750	12750	12740	722
464	20231108	113200	220109070	12750	12750	12750	12750	0
465	20231108	113100	220109070	12750	12750	12750	12750	0
466	20231108	113000	220109070	12750	12750	12750	12750	0
467	20231108	112900	220109070	12750	12750	12750	12750	0
468	20231108	112800	220109070	12750	12750	12750	12750	0
469	20231108	112700	220109070	12750	12750	12750	12750	0
470	20231108	112600	220109070	12750	12750	12750	12750	0
471	20231108	112500	220109070	12750	12750	12750	12750	0
472	20231108	112400	220109070	12750	12750	12750	12750	0
473	20231108	112300	220109070	12750	12750	12750	12750	0
474	20231108	112200	220109070	12750	12750	12750	12750	0
475	20231108	112100	220109070	12750	12750	12750	12750	3
476	20231108	112000	220070820	12750	12750	12750	12750	0
477	20231108	111900	220070820	12750	12750	12750	12750	0
478	20231108	111800	220070820	12750	12750	12750	12750	0
479	20231108	111700	220070820	12750	12750	12750	12750	0
480	20231108	111600	220070820	12750	12750	12750	12750	0
481	20231108	111500	220070820	12750	12750	12750	12750	0
482	20231108	111400	220070820	12750	12750	12750	12750	0
483	20231108	111300	220070820	12750	12750	12750	12750	0
484	20231108	111200	220070820	12750	12750	12750	12750	0
485	20231108	111100	220070820	12750	12750	12750	12750	0
486	20231108	111000	220070820	12750	12750	12750	12750	0
487	20231108	110900	220070820	12750	12750	12750	12750	0
488	20231108	110800	220070820	12750	12750	12750	12750	0
489	20231108	110700	220070820	12750	12750	12750	12750	0
490	20231108	110600	220070820	12750	12750	12750	12750	0
491	20231108	110500	220070820	12750	12750	12750	12750	0
492	20231108	110400	220070820	12750	12750	12750	12750	0
493	20231108	110300	220070820	12750	12750	12750	12750	0
494	20231108	110200	220070820	12750	12750	12750	12750	0
495	20231108	110100	220070820	12750	12750	12750	12750	0
496	20231108	110000	220070820	12750	12750	12750	12750	2
497	20231108	105900	220045320	12730	12730	12730	12730	10
498	20231108	105800	219918020	12710	12710	12710	12710	0
499	20231108	105700	219918020	12710	12710	12710	12710	0
500	20231108	105600	219918020	12710	12710	12710	12710	0
501	20231108	105500	219918020	12710	12710	12710	12710	0
502	20231108	105400	219918020	12710	12710	12710	12710	0
503	20231108	105300	219918020	12710	12710	12710	12710	0
504	20231108	105200	219918020	12710	12710	12710	12710	0
505	20231108	105100	219918020	12710	12710	12710	12710	0
506	20231108	105000	219918020	12710	12710	12710	12710	0
507	20231108	104900	219918020	12710	12710	12710	12710	0
508	20231108	104800	219918020	12710	12710	12710	12710	0
509	20231108	104700	219918020	12710	12710	12710	12710	0
510	20231108	104600	219918020	12710	12710	12710	12710	0
511	20231108	104500	219918020	12710	12710	12710	12710	0
512	20231108	104400	219918020	12710	12710	12710	12710	0
513	20231108	104300	219918020	12710	12710	12710	12710	0
514	20231108	104200	219918020	12710	12710	12710	12710	20
515	20231108	104100	219663820	12710	12710	12710	12710	0
516	20231108	104000	219663820	12710	12710	12710	12710	40
517	20231108	103900	219155420	12710	12710	12710	12710	0
518	20231108	103800	219155420	12710	12710	12710	12710	0
519	20231108	103700	219155420	12710	12710	12710	12710	0
520	20231108	103600	219155420	12710	12710	12710	12710	0
521	20231108	103500	219155420	12710	12710	12710	12710	0
522	20231108	103400	219155420	12710	12710	12710	12710	0
523	20231108	103300	219155420	12710	12710	12710	12710	0
524	20231108	103200	219155420	12710	12710	12710	12710	0
525	20231108	103100	219155420	12710	12710	12710	12710	0
526	20231108	103000	219155420	12710	12710	12710	12710	0
527	20231108	102900	219155420	12710	12710	12710	12710	0
528	20231108	102800	219155420	12710	12710	12710	12710	0
529	20231108	102700	219155420	12710	12710	12710	12710	22
530	20231108	102600	218875800	12710	12710	12710	12710	0
531	20231108	102500	218875800	12710	12710	12710	12710	0
532	20231108	102400	218875800	12710	12710	12710	12710	0
533	20231108	102300	218875800	12710	12710	12710	12710	0
534	20231108	102200	218875800	12710	12710	12710	12710	0
535	20231108	102100	218875800	12710	12710	12710	12710	331
536	20231108	102000	214668790	12710	12710	12710	12710	0
537	20231108	101900	214668790	12710	12710	12710	12710	0
538	20231108	101800	214668790	12710	12710	12710	12710	0
539	20231108	101700	214668790	12710	12710	12710	12710	0
540	20231108	101600	214668790	12710	12710	12710	12710	0
541	20231108	101500	214668790	12710	12710	12710	12710	0
542	20231108	101400	214668790	12710	12710	12710	12710	39
543	20231108	101300	214173100	12710	12710	12710	12710	0
544	20231108	101200	214173100	12710	12710	12710	12710	0
545	20231108	101100	214173100	12710	12710	12710	12710	0
546	20231108	101000	214173100	12710	12710	12710	12710	0
547	20231108	100900	214173100	12710	12710	12710	12710	0
548	20231108	100800	214173100	12710	12710	12710	12710	0
549	20231108	100700	214173100	12710	12710	12710	12710	0
550	20231108	100600	214173100	12710	12710	12710	12710	0
551	20231108	100500	214173100	12710	12710	12710	12710	10
552	20231108	100400	214046000	12710	12710	12710	12710	0
553	20231108	100300	214046000	12710	12710	12710	12710	0
554	20231108	100200	214046000	12710	12710	12710	12710	0
555	20231108	100100	214046000	12710	12710	12710	12710	0
556	20231108	100000	214046000	12710	12710	12710	12710	0
557	20231108	095900	214046000	12710	12710	12710	12710	1
558	20231108	095800	214033290	12710	12710	12710	12710	0
559	20231108	095700	214033290	12710	12710	12710	12710	0
560	20231108	095600	214033290	12710	12710	12710	12710	0
561	20231108	095500	214033290	12710	12710	12710	12710	25
562	20231108	095400	213715540	12710	12750	12750	12710	331
563	20231108	095300	209505830	12750	12750	12750	12750	0
564	20231108	095200	209505830	12750	12750	12750	12750	50
565	20231108	095100	208868330	12750	12750	12750	12750	0
566	20231108	095000	208868330	12750	12750	12750	12750	0
567	20231108	094900	208868330	12750	12750	12750	12750	115
568	20231108	094800	207402080	12760	12800	12800	12760	242
569	20231108	094700	204311830	12800	12800	12800	12800	0
570	20231108	094600	204311830	12800	12810	12810	12790	8
571	20231108	094500	204209450	12800	12830	12830	12800	463
572	20231108	094400	198269640	12830	12830	12830	12830	216
573	20231108	094300	195498360	12830	12820	12830	12790	197
574	20231108	094200	192976160	12830	12830	12830	12830	0
575	20231108	094100	192976160	12830	12830	12830	12830	16
576	20231108	094000	192770880	12830	12830	12830	12830	0
577	20231108	093900	192770880	12830	12830	12830	12820	107
578	20231108	093800	191398100	12830	12830	12830	12830	191
579	20231108	093700	188947570	12830	12830	12830	12830	0
580	20231108	093600	188947570	12830	12830	12830	12830	4
581	20231108	093500	188896250	12830	12830	12830	12830	1
582	20231108	093400	188883420	12780	12780	12780	12780	100
583	20231108	093300	187605420	12830	12830	12830	12830	1
584	20231108	093200	187592590	12830	12820	12830	12820	20
585	20231108	093100	187336130	12830	12830	12830	12830	577
586	20231108	093000	179933220	12830	12830	12830	12830	76
587	20231108	092900	178958140	12830	12810	12830	12800	4167
588	20231108	092800	125541760	12810	12810	12810	12810	0
589	20231108	092700	125541760	12810	12810	12810	12810	0
590	20231108	092600	125541760	12810	12810	12810	12810	0
591	20231108	092500	125541760	12810	12810	12810	12810	0
592	20231108	092400	125541760	12810	12810	12810	12810	0
593	20231108	092300	125541760	12810	12800	12810	12800	61
594	20231108	092200	124760950	12810	12810	12810	12800	57
595	20231108	092100	124030880	12810	12810	12810	12810	1631
596	20231108	092000	103137770	12810	12810	12810	12810	0
597	20231108	091900	103137770	12810	12810	12810	12810	1529
598	20231108	091800	83551280	12810	12810	12810	12800	181
599	20231108	091700	81232730	12830	12830	12830	12830	0
600	20231108	091600	81232730	12830	12830	12830	12830	0
601	20231108	091500	81232730	12830	12750	12830	12720	257
602	20231108	091400	77957630	12830	12830	12830	12830	0
603	20231108	091300	77957630	12830	12820	12830	12820	369
604	20231108	091200	73223440	12830	12830	12830	12830	0
605	20231108	091100	73223440	12830	12830	12830	12830	1
606	20231108	091000	73210610	12740	12740	12740	12740	0
607	20231108	090900	73210610	12740	12760	12760	12740	73
608	20231108	090800	72279150	12840	12840	12840	12840	0
609	20231108	090700	72279150	12840	12840	12840	12840	0
610	20231108	090600	72279150	12840	12850	12850	12840	59
611	20231108	090500	71521010	12850	12840	12850	12840	112
612	20231108	090400	70082580	12850	12840	12860	12840	389
613	20231108	090300	65084290	12850	12850	12850	12850	46
614	20231108	090200	64493190	12850	12790	12860	12790	824
615	20231108	090100	53953040	12780	12790	12800	12780	1773
616	20231108	090000	31288150	12790	12760	12800	12730	2450