KissMeData/079960/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195100	494403770	18830	18830	18830	18830	1864
3	20231108	195000	494403770	18830	18830	18830	18830	0
4	20231108	194900	494403770	18830	18830	18830	18830	0
5	20231108	194800	494403770	18830	18830	18830	18830	0
6	20231108	194700	494403770	18830	18830	18830	18830	0
7	20231108	194600	494403770	18830	18830	18830	18830	0
8	20231108	194500	494403770	18830	18830	18830	18830	0
9	20231108	194400	494403770	18830	18830	18830	18830	0
10	20231108	194300	494403770	18830	18830	18830	18830	0
11	20231108	194200	494403770	18830	18830	18830	18830	0
12	20231108	194100	494403770	18830	18830	18830	18830	0
13	20231108	194000	494403770	18830	18830	18830	18830	0
14	20231108	193900	494403770	18830	18830	18830	18830	0
15	20231108	193800	494403770	18830	18830	18830	18830	0
16	20231108	193700	494403770	18830	18830	18830	18830	0
17	20231108	193600	494403770	18830	18830	18830	18830	0
18	20231108	193500	494403770	18830	18830	18830	18830	0
19	20231108	193400	494403770	18830	18830	18830	18830	0
20	20231108	193300	494403770	18830	18830	18830	18830	0
21	20231108	193200	494403770	18830	18830	18830	18830	0
22	20231108	193100	494403770	18830	18830	18830	18830	0
23	20231108	193000	494403770	18830	18830	18830	18830	0
24	20231108	192900	494403770	18830	18830	18830	18830	0
25	20231108	192800	494403770	18830	18830	18830	18830	0
26	20231108	192700	494403770	18830	18830	18830	18830	0
27	20231108	192600	494403770	18830	18830	18830	18830	0
28	20231108	192500	494403770	18830	18830	18830	18830	0
29	20231108	192400	494403770	18830	18830	18830	18830	0
30	20231108	192300	494403770	18830	18830	18830	18830	0
31	20231108	192200	494403770	18830	18830	18830	18830	0
32	20231108	192100	494403770	18830	18830	18830	18830	1864
33	20231108	192000	494403770	18830	18830	18830	18830	0
34	20231108	191900	494403770	18830	18830	18830	18830	0
35	20231108	191800	494403770	18830	18830	18830	18830	0
36	20231108	191700	494403770	18830	18830	18830	18830	0
37	20231108	191600	494403770	18830	18830	18830	18830	0
38	20231108	191500	494403770	18830	18830	18830	18830	0
39	20231108	191400	494403770	18830	18830	18830	18830	0
40	20231108	191300	494403770	18830	18830	18830	18830	0
41	20231108	191200	494403770	18830	18830	18830	18830	0
42	20231108	191100	494403770	18830	18830	18830	18830	0
43	20231108	191000	494403770	18830	18830	18830	18830	0
44	20231108	190900	494403770	18830	18830	18830	18830	0
45	20231108	190800	494403770	18830	18830	18830	18830	0
46	20231108	190700	494403770	18830	18830	18830	18830	0
47	20231108	190600	494403770	18830	18830	18830	18830	0
48	20231108	190500	494403770	18830	18830	18830	18830	0
49	20231108	190400	494403770	18830	18830	18830	18830	0
50	20231108	190300	494403770	18830	18830	18830	18830	0
51	20231108	190200	494403770	18830	18830	18830	18830	0
52	20231108	190100	494403770	18830	18830	18830	18830	0
53	20231108	190000	494403770	18830	18830	18830	18830	0
54	20231108	185900	494403770	18830	18830	18830	18830	0
55	20231108	185800	494403770	18830	18830	18830	18830	0
56	20231108	185700	494403770	18830	18830	18830	18830	0
57	20231108	185600	494403770	18830	18830	18830	18830	0
58	20231108	185500	494403770	18830	18830	18830	18830	0
59	20231108	185400	494403770	18830	18830	18830	18830	0
60	20231108	185300	494403770	18830	18830	18830	18830	0
61	20231108	185200	494403770	18830	18830	18830	18830	0
62	20231108	185100	494403770	18830	18830	18830	18830	1864
63	20231108	185000	494403770	18830	18830	18830	18830	0
64	20231108	184900	494403770	18830	18830	18830	18830	0
65	20231108	184800	494403770	18830	18830	18830	18830	0
66	20231108	184700	494403770	18830	18830	18830	18830	0
67	20231108	184600	494403770	18830	18830	18830	18830	0
68	20231108	184500	494403770	18830	18830	18830	18830	0
69	20231108	184400	494403770	18830	18830	18830	18830	0
70	20231108	184300	494403770	18830	18830	18830	18830	0
71	20231108	184200	494403770	18830	18830	18830	18830	0
72	20231108	184100	494403770	18830	18830	18830	18830	0
73	20231108	184000	494403770	18830	18830	18830	18830	0
74	20231108	183900	494403770	18830	18830	18830	18830	0
75	20231108	183800	494403770	18830	18830	18830	18830	0
76	20231108	183700	494403770	18830	18830	18830	18830	0
77	20231108	183600	494403770	18830	18830	18830	18830	0
78	20231108	183500	494403770	18830	18830	18830	18830	0
79	20231108	183400	494403770	18830	18830	18830	18830	0
80	20231108	183300	494403770	18830	18830	18830	18830	0
81	20231108	183200	494403770	18830	18830	18830	18830	0
82	20231108	183100	494403770	18830	18830	18830	18830	0
83	20231108	183000	494403770	18830	18830	18830	18830	0
84	20231108	182900	494403770	18830	18830	18830	18830	0
85	20231108	182800	494403770	18830	18830	18830	18830	0
86	20231108	182700	494403770	18830	18830	18830	18830	0
87	20231108	182600	494403770	18830	18830	18830	18830	0
88	20231108	182500	494403770	18830	18830	18830	18830	0
89	20231108	182400	494403770	18830	18830	18830	18830	0
90	20231108	182300	494403770	18830	18830	18830	18830	0
91	20231108	182200	494403770	18830	18830	18830	18830	0
92	20231108	182100	494403770	18830	18830	18830	18830	1864
93	20231108	182000	494403770	18830	18830	18830	18830	0
94	20231108	181900	494403770	18830	18830	18830	18830	0
95	20231108	181800	494403770	18830	18830	18830	18830	0
96	20231108	181700	494403770	18830	18830	18830	18830	0
97	20231108	181600	494403770	18830	18830	18830	18830	0
98	20231108	181500	494403770	18830	18830	18830	18830	0
99	20231108	181400	494403770	18830	18830	18830	18830	0
100	20231108	181300	494403770	18830	18830	18830	18830	0
101	20231108	181200	494403770	18830	18830	18830	18830	0
102	20231108	181100	494403770	18830	18830	18830	18830	0
103	20231108	181000	494403770	18830	18830	18830	18830	0
104	20231108	180900	494403770	18830	18830	18830	18830	0
105	20231108	180800	494403770	18830	18830	18830	18830	0
106	20231108	180700	494403770	18830	18830	18830	18830	0
107	20231108	180600	494403770	18830	18830	18830	18830	0
108	20231108	180500	494403770	18830	18830	18830	18830	0
109	20231108	180400	494403770	18830	18830	18830	18830	0
110	20231108	180300	494403770	18830	18830	18830	18830	0
111	20231108	180200	494403770	18830	18830	18830	18830	0
112	20231108	180100	494403770	18830	18830	18830	18830	0
113	20231108	180000	494403770	18830	18830	18830	18830	0
114	20231108	175900	494403770	18830	18830	18830	18830	0
115	20231108	175800	494403770	18830	18830	18830	18830	0
116	20231108	175700	494403770	18830	18830	18830	18830	0
117	20231108	175600	494403770	18830	18830	18830	18830	0
118	20231108	175500	494403770	18830	18830	18830	18830	0
119	20231108	175400	494403770	18830	18830	18830	18830	0
120	20231108	175300	494403770	18830	18830	18830	18830	0
121	20231108	175200	494403770	18830	18830	18830	18830	0
122	20231108	175100	494403770	18830	18830	18830	18830	1864
123	20231108	175000	494403770	18830	18830	18830	18830	0
124	20231108	174900	494403770	18830	18830	18830	18830	0
125	20231108	174800	494403770	18830	18830	18830	18830	0
126	20231108	174700	494403770	18830	18830	18830	18830	0
127	20231108	174600	494403770	18830	18830	18830	18830	0
128	20231108	174500	494403770	18830	18830	18830	18830	0
129	20231108	174400	494403770	18830	18830	18830	18830	0
130	20231108	174300	494403770	18830	18830	18830	18830	0
131	20231108	174200	494403770	18830	18830	18830	18830	0
132	20231108	174100	494403770	18830	18830	18830	18830	0
133	20231108	174000	494403770	18830	18830	18830	18830	0
134	20231108	173900	494403770	18830	18830	18830	18830	0
135	20231108	173800	494403770	18830	18830	18830	18830	0
136	20231108	173700	494403770	18830	18830	18830	18830	0
137	20231108	173600	494403770	18830	18830	18830	18830	0
138	20231108	173500	494403770	18830	18830	18830	18830	0
139	20231108	173400	494403770	18830	18830	18830	18830	0
140	20231108	173300	494403770	18830	18830	18830	18830	0
141	20231108	173200	494403770	18830	18830	18830	18830	0
142	20231108	173100	494403770	18830	18830	18830	18830	0
143	20231108	173000	494403770	18830	18830	18830	18830	0
144	20231108	172900	494403770	18830	18830	18830	18830	0
145	20231108	172800	494403770	18830	18830	18830	18830	0
146	20231108	172700	494403770	18830	18830	18830	18830	0
147	20231108	172600	494403770	18830	18830	18830	18830	0
148	20231108	172500	494403770	18830	18830	18830	18830	0
149	20231108	172400	494403770	18830	18830	18830	18830	0
150	20231108	172300	494403770	18830	18830	18830	18830	0
151	20231108	172200	494403770	18830	18830	18830	18830	0
152	20231108	172100	494403770	18830	18830	18830	18830	1864
153	20231108	172000	494403770	18830	18830	18830	18830	0
154	20231108	171900	494403770	18830	18830	18830	18830	0
155	20231108	171800	494403770	18830	18830	18830	18830	0
156	20231108	171700	494403770	18830	18830	18830	18830	0
157	20231108	171600	494403770	18830	18830	18830	18830	0
158	20231108	171500	494403770	18830	18830	18830	18830	0
159	20231108	171400	494403770	18830	18830	18830	18830	0
160	20231108	171300	494403770	18830	18830	18830	18830	0
161	20231108	171200	494403770	18830	18830	18830	18830	0
162	20231108	171100	494403770	18830	18830	18830	18830	0
163	20231108	171000	494403770	18830	18830	18830	18830	0
164	20231108	170900	494403770	18830	18830	18830	18830	0
165	20231108	170800	494403770	18830	18830	18830	18830	0
166	20231108	170700	494403770	18830	18830	18830	18830	0
167	20231108	170600	494403770	18830	18830	18830	18830	0
168	20231108	170500	494403770	18830	18830	18830	18830	0
169	20231108	170400	494403770	18830	18830	18830	18830	0
170	20231108	170300	494403770	18830	18830	18830	18830	0
171	20231108	170200	494403770	18830	18830	18830	18830	0
172	20231108	170100	494403770	18830	18830	18830	18830	0
173	20231108	170000	494403770	18830	18830	18830	18830	0
174	20231108	165900	494403770	18830	18830	18830	18830	0
175	20231108	165800	494403770	18830	18830	18830	18830	0
176	20231108	165700	494403770	18830	18830	18830	18830	0
177	20231108	165600	494403770	18830	18830	18830	18830	0
178	20231108	165500	494403770	18830	18830	18830	18830	0
179	20231108	165400	494403770	18830	18830	18830	18830	0
180	20231108	165300	494403770	18830	18830	18830	18830	0
181	20231108	165200	494403770	18830	18830	18830	18830	0
182	20231108	165100	494403770	18830	18830	18830	18830	1864
183	20231108	165000	494403770	18830	18830	18830	18830	0
184	20231108	164900	494403770	18830	18830	18830	18830	0
185	20231108	164800	494403770	18830	18830	18830	18830	0
186	20231108	164700	494403770	18830	18830	18830	18830	0
187	20231108	164600	494403770	18830	18830	18830	18830	0
188	20231108	164500	494403770	18830	18830	18830	18830	0
189	20231108	164400	494403770	18830	18830	18830	18830	0
190	20231108	164300	494403770	18830	18830	18830	18830	0
191	20231108	164200	494403770	18830	18830	18830	18830	0
192	20231108	164100	494403770	18830	18830	18830	18830	0
193	20231108	164000	494403770	18830	18830	18830	18830	0
194	20231108	163900	494403770	18830	18830	18830	18830	0
195	20231108	163800	494403770	18830	18830	18830	18830	0
196	20231108	163700	494403770	18830	18830	18830	18830	0
197	20231108	163600	494403770	18830	18830	18830	18830	0
198	20231108	163500	494403770	18830	18830	18830	18830	0
199	20231108	163400	494403770	18830	18830	18830	18830	0
200	20231108	163300	494403770	18830	18830	18830	18830	0
201	20231108	163200	494403770	18830	18830	18830	18830	0
202	20231108	163100	494403770	18830	18830	18830	18830	0
203	20231108	163000	494403770	18830	18830	18830	18830	0
204	20231108	162900	494403770	18830	18830	18830	18830	0
205	20231108	162800	494403770	18830	18830	18830	18830	0
206	20231108	162700	494403770	18830	18830	18830	18830	0
207	20231108	162600	494403770	18830	18830	18830	18830	0
208	20231108	162500	494403770	18830	18830	18830	18830	0
209	20231108	162400	494403770	18830	18830	18830	18830	0
210	20231108	162300	494403770	18830	18830	18830	18830	0
211	20231108	162200	494403770	18830	18830	18830	18830	0
212	20231108	162100	494403770	18830	18830	18830	18830	1864
213	20231108	162000	494403770	18830	18830	18830	18830	0
214	20231108	161900	494403770	18830	18830	18830	18830	0
215	20231108	161800	494403770	18830	18830	18830	18830	0
216	20231108	161700	494403770	18830	18830	18830	18830	0
217	20231108	161600	494403770	18830	18830	18830	18830	0
218	20231108	161500	494403770	18830	18830	18830	18830	0
219	20231108	161400	494403770	18830	18830	18830	18830	0
220	20231108	161300	494403770	18830	18830	18830	18830	0
221	20231108	161200	494403770	18830	18830	18830	18830	0
222	20231108	161100	494403770	18830	18830	18830	18830	0
223	20231108	161000	494403770	18830	18830	18830	18830	0
224	20231108	160900	494403770	18830	18830	18830	18830	0
225	20231108	160800	494403770	18830	18830	18830	18830	0
226	20231108	160700	494403770	18830	18830	18830	18830	0
227	20231108	160600	494403770	18830	18830	18830	18830	0
228	20231108	160500	494403770	18830	18830	18830	18830	0
229	20231108	160400	494403770	18830	18830	18830	18830	0
230	20231108	160300	494403770	18830	18830	18830	18830	0
231	20231108	160200	494403770	18830	18830	18830	18830	0
232	20231108	160100	494403770	18830	18830	18830	18830	0
233	20231108	160000	494403770	18830	18830	18830	18830	0
234	20231108	155900	494403770	18830	18830	18830	18830	0
235	20231108	155800	494403770	18830	18830	18830	18830	0
236	20231108	155700	494403770	18830	18830	18830	18830	0
237	20231108	155600	494403770	18830	18830	18830	18830	0
238	20231108	155500	494403770	18830	18830	18830	18830	0
239	20231108	155400	494403770	18830	18830	18830	18830	0
240	20231108	155300	494403770	18830	18830	18830	18830	0
241	20231108	155200	494403770	18830	18830	18830	18830	0
242	20231108	155100	494403770	18830	18830	18830	18830	1864
243	20231108	155000	494403770	18830	18830	18830	18830	0
244	20231108	154900	494403770	18830	18830	18830	18830	0
245	20231108	154800	494403770	18830	18830	18830	18830	0
246	20231108	154700	494403770	18830	18830	18830	18830	0
247	20231108	154600	494403770	18830	18830	18830	18830	0
248	20231108	154500	494403770	18830	18830	18830	18830	0
249	20231108	154400	494403770	18830	18830	18830	18830	0
250	20231108	154300	494403770	18830	18830	18830	18830	0
251	20231108	154200	494403770	18830	18830	18830	18830	0
252	20231108	154100	494403770	18830	18830	18830	18830	0
253	20231108	154000	494403770	18830	18830	18830	18830	0
254	20231108	153900	494403770	18830	18830	18830	18830	0
255	20231108	153800	494403770	18830	18830	18830	18830	0
256	20231108	153700	494403770	18830	18830	18830	18830	0
257	20231108	153600	494403770	18830	18830	18830	18830	0
258	20231108	153500	494403770	18830	18830	18830	18830	0
259	20231108	153400	494403770	18830	18830	18830	18830	0
260	20231108	153300	494403770	18830	18830	18830	18830	0
261	20231108	153200	494403770	18830	18830	18830	18830	0
262	20231108	153100	494403770	18830	18830	18830	18830	0
263	20231108	153000	494403770	18830	18830	18830	18830	1864
264	20231108	152900	459304650	18780	18780	18780	18780	0
265	20231108	152800	459304650	18780	18780	18780	18780	0
266	20231108	152700	459304650	18780	18780	18780	18780	0
267	20231108	152600	459304650	18780	18780	18780	18780	0
268	20231108	152500	459304650	18780	18780	18780	18780	0
269	20231108	152400	459304650	18780	18780	18780	18780	0
270	20231108	152300	459304650	18780	18780	18780	18780	0
271	20231108	152200	459304650	18780	18780	18780	18780	0
272	20231108	152100	459304650	18780	18780	18780	18780	0
273	20231108	152000	459304650	18780	18780	18780	18780	0
274	20231108	151900	459304650	18780	18690	18780	18640	430
275	20231108	151800	451254620	18770	18700	18770	18690	505
276	20231108	151700	441815750	18790	18790	18790	18790	0
277	20231108	151600	441815750	18790	18700	18790	18700	11
278	20231108	151500	441609330	18680	18680	18680	18680	0
279	20231108	151400	441609330	18680	18680	18680	18680	19
280	20231108	151300	441254410	18680	18670	18680	18670	26
281	20231108	151200	440768830	18690	18690	18690	18690	30
282	20231108	151100	440208130	18690	18690	18690	18690	0
283	20231108	151000	440208130	18690	18690	18690	18690	1
284	20231108	150900	440189440	18600	18600	18600	18600	0
285	20231108	150800	440189440	18600	18600	18600	18600	0
286	20231108	150700	440189440	18600	18600	18600	18600	0
287	20231108	150600	440189440	18600	18600	18600	18600	0
288	20231108	150500	440189440	18600	18600	18600	18600	600
289	20231108	150400	429029440	18600	18620	18620	18600	225
290	20231108	150300	424842150	18620	18650	18650	18620	19
291	20231108	150200	424488250	18650	18670	18670	18650	246
292	20231108	150100	419898930	18670	18670	18670	18670	0
293	20231108	150000	419898930	18670	18670	18670	18670	0
294	20231108	145900	419898930	18670	18670	18670	18670	0
295	20231108	145800	419898930	18670	18670	18670	18670	12
296	20231108	145700	419674890	18670	18670	18670	18670	200
297	20231108	145600	415940890	18670	18670	18670	18670	50
298	20231108	145500	415007390	18670	18690	18690	18670	124
299	20231108	145400	412690830	18690	18710	18710	18690	526
300	20231108	145300	402854890	18800	18800	18800	18800	0
301	20231108	145200	402854890	18800	18800	18800	18800	28
302	20231108	145100	402328490	18720	18720	18720	18720	0
303	20231108	145000	402328490	18720	18720	18720	18720	0
304	20231108	144900	402328490	18720	18720	18720	18720	0
305	20231108	144800	402328490	18720	18720	18720	18720	0
306	20231108	144700	402328490	18720	18720	18720	18720	0
307	20231108	144600	402328490	18720	18720	18720	18720	0
308	20231108	144500	402328490	18720	18800	18800	18720	48
309	20231108	144400	401429370	18720	18720	18720	18720	61
310	20231108	144300	400287450	18720	18720	18720	18720	0
311	20231108	144200	400287450	18720	18750	18750	18720	590
312	20231108	144100	389233420	18750	18760	18760	18750	281
313	20231108	144000	383963520	18770	18770	18770	18770	101
314	20231108	143900	382067750	18780	18780	18780	18780	1
315	20231108	143800	382048970	18760	18760	18760	18760	0
316	20231108	143700	382048970	18760	18760	18760	18760	0
317	20231108	143600	382048970	18760	18770	18770	18760	209
318	20231108	143500	378126330	18850	18780	18850	18780	4
319	20231108	143400	378051140	18780	18780	18780	18780	0
320	20231108	143300	378051140	18780	18800	18800	18780	1063
321	20231108	143200	358073200	18800	18800	18800	18800	0
322	20231108	143100	358073200	18800	18800	18800	18800	0
323	20231108	143000	358073200	18800	18800	18800	18800	97
324	20231108	142900	356249600	18890	18890	18890	18890	6
325	20231108	142800	356136260	18810	18810	18810	18810	46
326	20231108	142700	355271000	18890	18890	18890	18890	0
327	20231108	142600	355271000	18890	18800	18890	18800	106
328	20231108	142500	353277660	18800	18800	18800	18800	5
329	20231108	142400	353183660	18800	18820	18820	18800	382
330	20231108	142300	345998370	18820	18820	18820	18820	29
331	20231108	142200	345452590	18830	18830	18830	18830	333
332	20231108	142100	339182200	18840	18840	18840	18840	41
333	20231108	142000	338409760	18840	18850	18850	18840	313
334	20231108	141900	332511680	18960	18960	18960	18960	0
335	20231108	141800	332511680	18960	18960	18960	18960	1
336	20231108	141700	332492720	18850	18850	18850	18850	0
337	20231108	141600	332492720	18850	18850	18850	18850	29
338	20231108	141500	331946070	18850	18850	18850	18850	0
339	20231108	141400	331946070	18850	18850	18850	18850	0
340	20231108	141300	331946070	18850	18850	18850	18850	29
341	20231108	141200	331399420	18850	18850	18850	18850	0
342	20231108	141100	331399420	18850	18850	18850	18850	0
343	20231108	141000	331399420	18850	18860	18860	18850	593
344	20231108	140900	320217610	18870	18870	18870	18870	244
345	20231108	140800	315613330	18870	18870	18870	18870	0
346	20231108	140700	315613330	18870	18870	18870	18870	0
347	20231108	140600	315613330	18870	18870	18870	18870	29
348	20231108	140500	315066100	18880	18880	18880	18880	0
349	20231108	140400	315066100	18880	18880	18880	18880	58
350	20231108	140300	313971060	18880	18880	18880	18880	29
351	20231108	140200	313423540	18880	18880	18880	18880	0
352	20231108	140100	313423540	18880	18880	18880	18880	0
353	20231108	140000	313423540	18880	18880	18880	18880	29
354	20231108	135900	312876020	18960	18960	18960	18960	15
355	20231108	135800	312591620	18960	18960	18960	18960	3
356	20231108	135700	312534740	18870	18870	18870	18870	30
357	20231108	135600	311968640	18880	18880	18880	18880	0
358	20231108	135500	311968640	18880	18880	18880	18880	164
359	20231108	135400	308872320	18870	18870	18870	18870	0
360	20231108	135300	308872320	18870	18870	18870	18870	29
361	20231108	135200	308325090	18880	18880	18880	18880	0
362	20231108	135100	308325090	18880	18880	18880	18880	76
363	20231108	135000	306890210	18880	18880	18880	18880	117
364	20231108	134900	304681250	18890	18890	18890	18890	0
365	20231108	134800	304681250	18890	18890	18890	18890	189
366	20231108	134700	301111040	18890	18900	18900	18890	32
367	20231108	134600	300506530	18890	18900	18900	18890	500
368	20231108	134500	291059530	18910	18930	18930	18910	339
369	20231108	134400	284648260	18930	18930	18930	18930	0
370	20231108	134300	284648260	18930	18900	18930	18900	416
371	20231108	134200	276774250	18930	18930	18930	18930	0
372	20231108	134100	276774250	18930	18930	18930	18930	0
373	20231108	134000	276774250	18930	18900	18930	18900	30
374	20231108	133900	276207220	18890	18890	18890	18890	0
375	20231108	133800	276207220	18890	18890	18890	18890	0
376	20231108	133700	276207220	18890	18890	18890	18890	29
377	20231108	133600	275659410	18890	18890	18890	18890	0
378	20231108	133500	275659410	18890	18890	18890	18890	0
379	20231108	133400	275659410	18890	18890	18890	18890	0
380	20231108	133300	275659410	18890	18890	18890	18890	29
381	20231108	133200	275111600	18890	18890	18890	18890	0
382	20231108	133100	275111600	18890	18890	18890	18890	0
383	20231108	133000	275111600	18890	18930	18930	18890	30
384	20231108	132900	274544860	18890	18890	18890	18890	0
385	20231108	132800	274544860	18890	18890	18890	18890	0
386	20231108	132700	274544860	18890	18890	18890	18890	29
387	20231108	132600	273997050	18900	18910	18910	18900	135
388	20231108	132500	271445530	18910	18910	18910	18910	0
389	20231108	132400	271445530	18910	18920	18920	18910	29
390	20231108	132300	270896870	18920	18920	18920	18920	29
391	20231108	132200	270348190	18930	18930	18930	18930	0
392	20231108	132100	270348190	18930	18930	18930	18930	28
393	20231108	132000	269818150	18920	18920	18920	18920	29
394	20231108	131900	269269470	18920	18920	18920	18920	0
395	20231108	131800	269269470	18920	18920	18920	18920	0
396	20231108	131700	269269470	18920	18920	18920	18920	30
397	20231108	131600	268701870	18920	18920	18920	18920	0
398	20231108	131500	268701870	18920	18920	18920	18920	0
399	20231108	131400	268701870	18920	18920	18920	18920	29
400	20231108	131300	268153190	18930	18930	18930	18930	0
401	20231108	131200	268153190	18930	18930	18930	18930	0
402	20231108	131100	268153190	18930	18930	18930	18930	0
403	20231108	131000	268153190	18930	18960	18960	18930	5
404	20231108	130900	268058510	18970	18970	18970	18970	0
405	20231108	130800	268058510	18970	18970	18970	18970	61
406	20231108	130700	266901340	18930	18930	18930	18930	29
407	20231108	130600	266352370	18930	18930	18930	18930	0
408	20231108	130500	266352370	18930	18930	18930	18930	0
409	20231108	130400	266352370	18930	18930	18930	18930	29
410	20231108	130300	265803400	18940	18940	18940	18940	2
411	20231108	130200	265765520	18970	18970	18970	18970	1
412	20231108	130100	265746550	18920	18920	18920	18920	0
413	20231108	130000	265746550	18920	18920	18920	18920	29
414	20231108	125900	265197870	18920	18920	18920	18920	0
415	20231108	125800	265197870	18920	18920	18920	18920	0
416	20231108	125700	265197870	18920	18910	18920	18910	47
417	20231108	125600	264308920	18920	18920	18920	18920	0
418	20231108	125500	264308920	18920	18920	18920	18920	5
419	20231108	125400	264214320	18920	18920	18920	18920	6
420	20231108	125300	264100800	18970	18970	18970	18970	1
421	20231108	125200	264081830	18920	18920	18920	18920	0
422	20231108	125100	264081830	18920	18920	18920	18920	0
423	20231108	125000	264081830	18920	18920	18920	18920	29
424	20231108	124900	263533150	18980	18920	18980	18920	38
425	20231108	124800	262812640	18910	18910	18910	18910	0
426	20231108	124700	262812640	18910	18910	18910	18910	29
427	20231108	124600	262264250	18910	18910	18910	18910	0
428	20231108	124500	262264250	18910	18910	18910	18910	0
429	20231108	124400	262264250	18910	18910	18910	18910	29
430	20231108	124300	261715860	18920	18920	18920	18920	30
431	20231108	124200	261148260	18920	18920	18920	18920	1
432	20231108	124100	261129340	18920	18920	18920	18920	0
433	20231108	124000	261129340	18920	18920	18920	18920	1
434	20231108	123900	261110420	18920	18920	18920	18920	0
435	20231108	123800	261110420	18920	18920	18920	18920	20
436	20231108	123700	260732020	18920	18920	18920	18920	9
437	20231108	123600	260561740	18920	18920	18920	18920	2
438	20231108	123500	260523900	18920	18920	18920	18920	27
439	20231108	123400	260013060	18920	18920	18920	18920	23
440	20231108	123300	259577900	18920	18920	18920	18920	0
441	20231108	123200	259577900	18920	18920	18920	18920	0
442	20231108	123100	259577900	18920	18920	18920	18920	29
443	20231108	123000	259029220	18990	18990	18990	18990	0
444	20231108	122900	259029220	18990	18990	18990	18990	6
445	20231108	122800	258915280	18930	18930	18930	18930	0
446	20231108	122700	258915280	18930	18940	18940	18930	79
447	20231108	122600	257419310	18950	18990	18990	18950	28
448	20231108	122500	256888430	18920	18920	18920	18920	0
449	20231108	122400	256888430	18920	18950	18990	18920	79
450	20231108	122300	255391490	18920	18920	18920	18920	9
451	20231108	122200	255221210	18910	18910	18910	18910	0
452	20231108	122100	255221210	18910	18910	18910	18910	29
453	20231108	122000	254672820	18910	18910	18910	18910	0
454	20231108	121900	254672820	18910	18910	18910	18910	0
455	20231108	121800	254672820	18910	18910	18910	18910	3
456	20231108	121700	254616090	18910	18910	18910	18910	26
457	20231108	121600	254124430	18900	18900	18900	18900	0
458	20231108	121500	254124430	18900	18900	18900	18900	0
459	20231108	121400	254124430	18900	18890	18900	18890	310
460	20231108	121300	248265720	18890	18890	18890	18890	0
461	20231108	121200	248265720	18890	18890	18890	18890	0
462	20231108	121100	248265720	18890	18890	18890	18890	29
463	20231108	121000	247717910	18890	18890	18890	18890	1
464	20231108	120900	247699020	18890	18890	18890	18890	0
465	20231108	120800	247699020	18890	18890	18890	18890	7
466	20231108	120700	247566790	18890	18890	18890	18890	22
467	20231108	120600	247151210	18890	18890	18890	18890	13
468	20231108	120500	246905640	18890	18880	18890	18880	188
469	20231108	120400	243356050	18890	18890	18890	18890	1
470	20231108	120300	243337160	18890	18890	18890	18890	0
471	20231108	120200	243337160	18890	18890	18890	18890	0
472	20231108	120100	243337160	18890	18890	18890	18890	49
473	20231108	120000	242411550	18880	18880	18880	18880	0
474	20231108	115900	242411550	18880	18880	18880	18880	29
475	20231108	115800	241864030	18880	18880	18880	18880	0
476	20231108	115700	241864030	18880	18880	18880	18880	31
477	20231108	115600	241278750	18900	18890	18900	18890	200
478	20231108	115500	237498860	18890	18890	18890	18890	15
479	20231108	115400	237215510	18890	18890	18890	18890	4
480	20231108	115300	237139950	18890	18890	18890	18890	0
481	20231108	115200	237139950	18890	18890	18890	18890	0
482	20231108	115100	237139950	18890	18890	18890	18890	29
483	20231108	115000	236592140	18900	18900	18900	18900	30
484	20231108	114900	236025140	18900	18900	18900	18900	0
485	20231108	114800	236025140	18900	18900	18900	18900	29
486	20231108	114700	235477040	18950	18950	18950	18950	0
487	20231108	114600	235477040	18950	18950	18950	18950	0
488	20231108	114500	235477040	18950	18910	18950	18910	25
489	20231108	114400	235004170	18900	18900	18900	18900	29
490	20231108	114300	234456070	18900	18900	18900	18900	0
491	20231108	114200	234456070	18900	18900	18900	18900	0
492	20231108	114100	234456070	18900	18900	18900	18900	29
493	20231108	114000	233907970	18900	18900	18900	18900	4
494	20231108	113900	233832370	18900	18900	18900	18900	0
495	20231108	113800	233832370	18900	18900	18900	18900	25
496	20231108	113700	233359870	18910	18910	18910	18910	0
497	20231108	113600	233359870	18910	18910	18910	18910	0
498	20231108	113500	233359870	18910	18910	18910	18910	0
499	20231108	113400	233359870	18910	18910	18910	18910	7
500	20231108	113300	233227500	18910	18910	18910	18910	0
501	20231108	113200	233227500	18910	18910	18910	18910	0
502	20231108	113100	233227500	18910	18910	18910	18910	29
503	20231108	113000	232679110	18910	18910	18910	18910	0
504	20231108	112900	232679110	18910	18910	18910	18910	0
505	20231108	112800	232679110	18910	18910	18910	18910	29
506	20231108	112700	232130720	18950	18950	18950	18950	27
507	20231108	112600	231619070	18910	18910	18910	18910	20
508	20231108	112500	231240870	18910	18910	18910	18910	8
509	20231108	112400	231089590	18910	18910	18910	18910	1
510	20231108	112300	231070680	18950	18950	18950	18950	0
511	20231108	112200	231070680	18950	18950	18950	18950	1
512	20231108	112100	231051730	18900	18900	18900	18900	29
513	20231108	112000	230503630	18950	18950	18950	18950	0
514	20231108	111900	230503630	18950	18950	18950	18950	0
515	20231108	111800	230503630	18950	18880	18950	18880	30
516	20231108	111700	229937160	18950	18950	18950	18950	0
517	20231108	111600	229937160	18950	18950	18950	18950	1
518	20231108	111500	229918210	18870	18870	18870	18870	0
519	20231108	111400	229918210	18870	18870	18870	18870	30
520	20231108	111300	229352110	18860	18860	18860	18860	0
521	20231108	111200	229352110	18860	18860	18860	18860	0
522	20231108	111100	229352110	18860	18860	18900	18860	35
523	20231108	111000	228691970	18850	18850	18850	18850	0
524	20231108	110900	228691970	18850	18850	18850	18850	0
525	20231108	110800	228691970	18850	18850	18850	18850	232
526	20231108	110700	224318770	18830	18830	18830	18830	0
527	20231108	110600	224318770	18830	18830	18830	18830	0
528	20231108	110500	224318770	18830	18830	18830	18830	29
529	20231108	110400	223772700	18820	18820	18820	18820	0
530	20231108	110300	223772700	18820	18820	18820	18820	0
531	20231108	110200	223772700	18820	18820	18820	18820	0
532	20231108	110100	223772700	18820	18820	18820	18820	29
533	20231108	110000	223226920	18820	18830	18830	18820	399
534	20231108	105900	215717140	18830	18830	18830	18830	41
535	20231108	105800	214945110	18820	18820	18820	18820	29
536	20231108	105700	214399330	18840	18840	18840	18840	0
537	20231108	105600	214399330	18840	18840	18840	18840	0
538	20231108	105500	214399330	18840	18830	18840	18820	62
539	20231108	105400	213231940	18830	18830	18830	18830	20
540	20231108	105300	212855340	18830	18840	18840	18830	57
541	20231108	105200	211781960	18840	18840	18840	18840	63
542	20231108	105100	210595040	18850	18850	18860	18850	31
543	20231108	105000	210010650	18850	18860	18860	18850	168
544	20231108	104900	206843810	18850	18860	18860	18850	24
545	20231108	104800	206391370	18850	18860	18860	18850	53
546	20231108	104700	205391990	18850	18850	18850	18850	36
547	20231108	104600	204713390	18850	18840	18850	18840	52
548	20231108	104500	203733670	18840	18830	18840	18830	56
549	20231108	104400	202679130	18840	18840	18840	18840	6
550	20231108	104300	202566090	18840	18840	18840	18830	72
551	20231108	104200	201209810	18840	18830	18840	18830	116
552	20231108	104100	199025360	18830	18840	18840	18830	52
553	20231108	104000	198046170	18820	18820	18820	18820	21
554	20231108	103900	197650950	18820	18840	18840	18820	228
555	20231108	103800	193357960	18830	18830	18830	18830	179
556	20231108	103700	189987390	18840	18850	18850	18840	209
557	20231108	103600	186048820	18870	18870	18870	18870	0
558	20231108	103500	186048820	18870	18870	18870	18870	163
559	20231108	103400	182973010	18870	18860	18870	18860	60
560	20231108	103300	181841210	18860	18850	18860	18850	27
561	20231108	103200	181332190	18860	18850	18860	18850	66
562	20231108	103100	180087990	18850	18850	18850	18840	69
563	20231108	103000	178787540	18860	18860	18860	18860	2
564	20231108	102900	178749820	18850	18860	18860	18850	269
565	20231108	102800	173679150	18880	18890	18890	18880	57
566	20231108	102700	172602490	18890	18860	18890	18860	430
567	20231108	102600	164484830	18890	18890	18890	18890	10
568	20231108	102500	164295930	18860	18880	18880	18850	278
569	20231108	102400	159049340	18910	18910	18910	18910	16
570	20231108	102300	158746780	18850	18850	18850	18850	0
571	20231108	102200	158746780	18850	18900	18900	18850	554
572	20231108	102100	148284820	18950	18950	18950	18950	0
573	20231108	102000	148284820	18950	18930	18980	18900	106
574	20231108	101900	146281260	18950	18910	18950	18900	350
575	20231108	101800	139664110	18910	18980	19000	18910	59
576	20231108	101700	138546020	18980	18920	18980	18920	236
577	20231108	101600	134079370	18920	18940	18940	18920	5
578	20231108	101500	133984750	18920	18980	18980	18920	50
579	20231108	101400	133037730	18990	18990	18990	18990	12
580	20231108	101300	132809850	18990	18990	18990	18990	20
581	20231108	101200	132430050	19000	18950	19000	18920	174
582	20231108	101100	129131970	18960	18960	18960	18960	10
583	20231108	101000	128942370	18900	18900	18900	18900	0
584	20231108	100900	128942370	18900	18900	18900	18900	0
585	20231108	100800	128942370	18900	18920	18920	18900	329
586	20231108	100700	122723750	19000	19000	19000	19000	0
587	20231108	100600	122723750	19000	19000	19000	19000	10
588	20231108	100500	122533750	18900	18900	18900	18900	29
589	20231108	100400	121985650	19000	19020	19020	19000	220
590	20231108	100300	117804090	19030	19030	19030	19030	0
591	20231108	100200	117804090	19030	19030	19030	19030	233
592	20231108	100100	113370100	19040	19050	19050	19040	95
593	20231108	100000	111561180	19060	19070	19090	19060	123
594	20231108	095900	109216730	19060	19060	19070	19060	294
595	20231108	095800	103613050	19070	19090	19090	19070	164
596	20231108	095700	100485240	19080	19090	19090	19080	36
597	20231108	095600	99798300	19090	19100	19100	19090	45
598	20231108	095500	98939120	19090	19090	19090	19090	29
599	20231108	095400	98385510	19120	19120	19120	19120	11
600	20231108	095300	98175190	19130	19130	19130	19130	0
601	20231108	095200	98175190	19130	19130	19130	19130	14
602	20231108	095100	97907370	19080	19080	19080	19080	0
603	20231108	095000	97907370	19080	19080	19080	19080	0
604	20231108	094900	97907370	19080	19080	19080	19080	19
605	20231108	094800	97544850	19100	19130	19130	19100	56
606	20231108	094700	96474950	19130	19130	19130	19130	4
607	20231108	094600	96398430	19130	19130	19130	19130	0
608	20231108	094500	96398430	19130	19150	19150	19130	363
609	20231108	094400	89451050	19150	19150	19150	19150	3
610	20231108	094300	89393600	19150	19150	19150	19150	4
611	20231108	094200	89317000	19140	19160	19160	19140	138
612	20231108	094100	86674470	19160	19150	19160	19150	10
613	20231108	094000	86482960	19160	19160	19160	19150	14
614	20231108	093900	86214790	19160	19150	19160	19150	35
615	20231108	093800	85544480	19150	19150	19150	19150	1
616	20231108	093700	85525330	19150	19150	19150	19150	8
617	20231108	093600	85372130	19150	19150	19150	19150	71
618	20231108	093500	84012480	19160	19190	19190	19160	11
619	20231108	093400	83801600	19140	19140	19140	19140	0
620	20231108	093300	83801600	19140	19140	19140	19140	0
621	20231108	093200	83801600	19140	19190	19190	19140	32
622	20231108	093100	83188970	19180	19180	19180	19180	0
623	20231108	093000	83188970	19180	19180	19180	19180	0
624	20231108	092900	83188970	19180	19100	19180	19100	472
625	20231108	092800	74142660	19110	19110	19110	19110	13
626	20231108	092700	73894230	19110	19110	19110	19110	7
627	20231108	092600	73760460	19110	19110	19110	19110	3
628	20231108	092500	73703130	19110	19120	19120	19110	11
629	20231108	092400	73492870	19110	19110	19110	19110	1
630	20231108	092300	73473760	19120	19120	19120	19120	0
631	20231108	092200	73473760	19120	19120	19120	19120	18
632	20231108	092100	73129600	19110	19110	19120	19110	417
633	20231108	092000	65157490	19060	19060	19060	19060	0
634	20231108	091900	65157490	19060	19090	19110	19060	60
635	20231108	091800	64012620	19090	19090	19090	19090	12
636	20231108	091700	63783540	19060	19060	19060	19060	0
637	20231108	091600	63783540	19060	19060	19060	19060	0
638	20231108	091500	63783540	19060	19090	19090	19060	29
639	20231108	091400	63230350	19060	19060	19060	19060	0
640	20231108	091300	63230350	19060	19080	19080	19060	500
641	20231108	091200	53699290	19090	19090	19090	19090	30
642	20231108	091100	53126590	19070	19070	19070	19070	6
643	20231108	091000	53012170	19070	19210	19210	19070	113
644	20231108	090900	50850140	19210	19170	19210	19140	316
645	20231108	090800	44796060	19210	19190	19210	19190	44
646	20231108	090700	43950920	19210	19170	19210	19160	605
647	20231108	090600	32343740	19160	19140	19160	19140	531
648	20231108	090500	22171920	19090	19090	19090	19090	0
649	20231108	090400	22171920	19090	19110	19110	19090	20
650	20231108	090300	21789910	19170	19170	19170	19170	39
651	20231108	090200	21042280	19070	19150	19180	19070	593
652	20231108	090100	9691520	19150	19100	19150	19100	422
653	20231108	090000	1617550	19030	19030	19030	19030	85