KissMeData/089980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195700	545642430	18860	18860	18860	18860	693
3	20231109	195600	545642430	18860	18860	18860	18860	0
4	20231109	195500	545642430	18860	18860	18860	18860	0
5	20231109	195400	545642430	18860	18860	18860	18860	0
6	20231109	195300	545642430	18860	18860	18860	18860	0
7	20231109	195200	545642430	18860	18860	18860	18860	0
8	20231109	195100	545642430	18860	18860	18860	18860	0
9	20231109	195000	545642430	18860	18860	18860	18860	0
10	20231109	194900	545642430	18860	18860	18860	18860	0
11	20231109	194800	545642430	18860	18860	18860	18860	0
12	20231109	194700	545642430	18860	18860	18860	18860	0
13	20231109	194600	545642430	18860	18860	18860	18860	0
14	20231109	194500	545642430	18860	18860	18860	18860	0
15	20231109	194400	545642430	18860	18860	18860	18860	0
16	20231109	194300	545642430	18860	18860	18860	18860	0
17	20231109	194200	545642430	18860	18860	18860	18860	0
18	20231109	194100	545642430	18860	18860	18860	18860	0
19	20231109	194000	545642430	18860	18860	18860	18860	0
20	20231109	193900	545642430	18860	18860	18860	18860	0
21	20231109	193800	545642430	18860	18860	18860	18860	0
22	20231109	193700	545642430	18860	18860	18860	18860	0
23	20231109	193600	545642430	18860	18860	18860	18860	0
24	20231109	193500	545642430	18860	18860	18860	18860	0
25	20231109	193400	545642430	18860	18860	18860	18860	0
26	20231109	193300	545642430	18860	18860	18860	18860	0
27	20231109	193200	545642430	18860	18860	18860	18860	0
28	20231109	193100	545642430	18860	18860	18860	18860	0
29	20231109	193000	545642430	18860	18860	18860	18860	0
30	20231109	192900	545642430	18860	18860	18860	18860	0
31	20231109	192800	545642430	18860	18860	18860	18860	0
32	20231109	192700	545642430	18860	18860	18860	18860	693
33	20231109	192600	545642430	18860	18860	18860	18860	0
34	20231109	192500	545642430	18860	18860	18860	18860	0
35	20231109	192400	545642430	18860	18860	18860	18860	0
36	20231109	192300	545642430	18860	18860	18860	18860	0
37	20231109	192200	545642430	18860	18860	18860	18860	0
38	20231109	192100	545642430	18860	18860	18860	18860	0
39	20231109	192000	545642430	18860	18860	18860	18860	0
40	20231109	191900	545642430	18860	18860	18860	18860	0
41	20231109	191800	545642430	18860	18860	18860	18860	0
42	20231109	191700	545642430	18860	18860	18860	18860	0
43	20231109	191600	545642430	18860	18860	18860	18860	0
44	20231109	191500	545642430	18860	18860	18860	18860	0
45	20231109	191400	545642430	18860	18860	18860	18860	0
46	20231109	191300	545642430	18860	18860	18860	18860	0
47	20231109	191200	545642430	18860	18860	18860	18860	0
48	20231109	191100	545642430	18860	18860	18860	18860	0
49	20231109	191000	545642430	18860	18860	18860	18860	0
50	20231109	190900	545642430	18860	18860	18860	18860	0
51	20231109	190800	545642430	18860	18860	18860	18860	0
52	20231109	190700	545642430	18860	18860	18860	18860	0
53	20231109	190600	545642430	18860	18860	18860	18860	0
54	20231109	190500	545642430	18860	18860	18860	18860	0
55	20231109	190400	545642430	18860	18860	18860	18860	0
56	20231109	190300	545642430	18860	18860	18860	18860	0
57	20231109	190200	545642430	18860	18860	18860	18860	0
58	20231109	190100	545642430	18860	18860	18860	18860	0
59	20231109	190000	545642430	18860	18860	18860	18860	0
60	20231109	185900	545642430	18860	18860	18860	18860	0
61	20231109	185800	545642430	18860	18860	18860	18860	0
62	20231109	185700	545642430	18860	18860	18860	18860	693
63	20231109	185600	545642430	18860	18860	18860	18860	0
64	20231109	185500	545642430	18860	18860	18860	18860	0
65	20231109	185400	545642430	18860	18860	18860	18860	0
66	20231109	185300	545642430	18860	18860	18860	18860	0
67	20231109	185200	545642430	18860	18860	18860	18860	0
68	20231109	185100	545642430	18860	18860	18860	18860	0
69	20231109	185000	545642430	18860	18860	18860	18860	0
70	20231109	184900	545642430	18860	18860	18860	18860	0
71	20231109	184800	545642430	18860	18860	18860	18860	0
72	20231109	184700	545642430	18860	18860	18860	18860	0
73	20231109	184600	545642430	18860	18860	18860	18860	0
74	20231109	184500	545642430	18860	18860	18860	18860	0
75	20231109	184400	545642430	18860	18860	18860	18860	0
76	20231109	184300	545642430	18860	18860	18860	18860	0
77	20231109	184200	545642430	18860	18860	18860	18860	0
78	20231109	184100	545642430	18860	18860	18860	18860	0
79	20231109	184000	545642430	18860	18860	18860	18860	0
80	20231109	183900	545642430	18860	18860	18860	18860	0
81	20231109	183800	545642430	18860	18860	18860	18860	0
82	20231109	183700	545642430	18860	18860	18860	18860	0
83	20231109	183600	545642430	18860	18860	18860	18860	0
84	20231109	183500	545642430	18860	18860	18860	18860	0
85	20231109	183400	545642430	18860	18860	18860	18860	0
86	20231109	183300	545642430	18860	18860	18860	18860	0
87	20231109	183200	545642430	18860	18860	18860	18860	0
88	20231109	183100	545642430	18860	18860	18860	18860	0
89	20231109	183000	545642430	18860	18860	18860	18860	0
90	20231109	182900	545642430	18860	18860	18860	18860	0
91	20231109	182800	545642430	18860	18860	18860	18860	0
92	20231109	182700	545642430	18860	18860	18860	18860	693
93	20231109	182600	545642430	18860	18860	18860	18860	0
94	20231109	182500	545642430	18860	18860	18860	18860	0
95	20231109	182400	545642430	18860	18860	18860	18860	0
96	20231109	182300	545642430	18860	18860	18860	18860	0
97	20231109	182200	545642430	18860	18860	18860	18860	0
98	20231109	182100	545642430	18860	18860	18860	18860	0
99	20231109	182000	545642430	18860	18860	18860	18860	0
100	20231109	181900	545642430	18860	18860	18860	18860	0
101	20231109	181800	545642430	18860	18860	18860	18860	0
102	20231109	181700	545642430	18860	18860	18860	18860	0
103	20231109	181600	545642430	18860	18860	18860	18860	0
104	20231109	181500	545642430	18860	18860	18860	18860	0
105	20231109	181400	545642430	18860	18860	18860	18860	0
106	20231109	181300	545642430	18860	18860	18860	18860	0
107	20231109	181200	545642430	18860	18860	18860	18860	0
108	20231109	181100	545642430	18860	18860	18860	18860	0
109	20231109	181000	545642430	18860	18860	18860	18860	0
110	20231109	180900	545642430	18860	18860	18860	18860	0
111	20231109	180800	545642430	18860	18860	18860	18860	0
112	20231109	180700	545642430	18860	18860	18860	18860	0
113	20231109	180600	545642430	18860	18860	18860	18860	0
114	20231109	180500	545642430	18860	18860	18860	18860	0
115	20231109	180400	545642430	18860	18860	18860	18860	0
116	20231109	180300	545642430	18860	18860	18860	18860	0
117	20231109	180200	545642430	18860	18860	18860	18860	0
118	20231109	180100	545642430	18860	18860	18860	18860	0
119	20231109	180000	545642430	18860	18860	18860	18860	0
120	20231109	175900	545642430	18860	18860	18860	18860	0
121	20231109	175800	545642430	18860	18860	18860	18860	0
122	20231109	175700	545642430	18860	18860	18860	18860	693
123	20231109	175600	545642430	18860	18860	18860	18860	0
124	20231109	175500	545642430	18860	18860	18860	18860	0
125	20231109	175400	545642430	18860	18860	18860	18860	0
126	20231109	175300	545642430	18860	18860	18860	18860	0
127	20231109	175200	545642430	18860	18860	18860	18860	0
128	20231109	175100	545642430	18860	18860	18860	18860	0
129	20231109	175000	545642430	18860	18860	18860	18860	0
130	20231109	174900	545642430	18860	18860	18860	18860	0
131	20231109	174800	545642430	18860	18860	18860	18860	0
132	20231109	174700	545642430	18860	18860	18860	18860	0
133	20231109	174600	545642430	18860	18860	18860	18860	0
134	20231109	174500	545642430	18860	18860	18860	18860	0
135	20231109	174400	545642430	18860	18860	18860	18860	0
136	20231109	174300	545642430	18860	18860	18860	18860	0
137	20231109	174200	545642430	18860	18860	18860	18860	0
138	20231109	174100	545642430	18860	18860	18860	18860	0
139	20231109	174000	545642430	18860	18860	18860	18860	0
140	20231109	173900	545642430	18860	18860	18860	18860	0
141	20231109	173800	545642430	18860	18860	18860	18860	0
142	20231109	173700	545642430	18860	18860	18860	18860	0
143	20231109	173600	545642430	18860	18860	18860	18860	0
144	20231109	173500	545642430	18860	18860	18860	18860	0
145	20231109	173400	545642430	18860	18860	18860	18860	0
146	20231109	173300	545642430	18860	18860	18860	18860	0
147	20231109	173200	545642430	18860	18860	18860	18860	0
148	20231109	173100	545642430	18860	18860	18860	18860	0
149	20231109	173000	545642430	18860	18860	18860	18860	0
150	20231109	172900	545642430	18860	18860	18860	18860	0
151	20231109	172800	545642430	18860	18860	18860	18860	0
152	20231109	172700	545642430	18860	18860	18860	18860	693
153	20231109	172600	545642430	18860	18860	18860	18860	0
154	20231109	172500	545642430	18860	18860	18860	18860	0
155	20231109	172400	545642430	18860	18860	18860	18860	0
156	20231109	172300	545642430	18860	18860	18860	18860	0
157	20231109	172200	545642430	18860	18860	18860	18860	0
158	20231109	172100	545642430	18860	18860	18860	18860	0
159	20231109	172000	545642430	18860	18860	18860	18860	0
160	20231109	171900	545642430	18860	18860	18860	18860	0
161	20231109	171800	545642430	18860	18860	18860	18860	0
162	20231109	171700	545642430	18860	18860	18860	18860	0
163	20231109	171600	545642430	18860	18860	18860	18860	0
164	20231109	171500	545642430	18860	18860	18860	18860	0
165	20231109	171400	545642430	18860	18860	18860	18860	0
166	20231109	171300	545642430	18860	18860	18860	18860	0
167	20231109	171200	545642430	18860	18860	18860	18860	0
168	20231109	171100	545642430	18860	18860	18860	18860	0
169	20231109	171000	545642430	18860	18860	18860	18860	0
170	20231109	170900	545642430	18860	18860	18860	18860	0
171	20231109	170800	545642430	18860	18860	18860	18860	0
172	20231109	170700	545642430	18860	18860	18860	18860	0
173	20231109	170600	545642430	18860	18860	18860	18860	0
174	20231109	170500	545642430	18860	18860	18860	18860	0
175	20231109	170400	545642430	18860	18860	18860	18860	0
176	20231109	170300	545642430	18860	18860	18860	18860	0
177	20231109	170200	545642430	18860	18860	18860	18860	0
178	20231109	170100	545642430	18860	18860	18860	18860	0
179	20231109	170000	545642430	18860	18860	18860	18860	0
180	20231109	165900	545642430	18860	18860	18860	18860	0
181	20231109	165800	545642430	18860	18860	18860	18860	0
182	20231109	165700	545642430	18860	18860	18860	18860	693
183	20231109	165600	545642430	18860	18860	18860	18860	0
184	20231109	165500	545642430	18860	18860	18860	18860	0
185	20231109	165400	545642430	18860	18860	18860	18860	0
186	20231109	165300	545642430	18860	18860	18860	18860	0
187	20231109	165200	545642430	18860	18860	18860	18860	0
188	20231109	165100	545642430	18860	18860	18860	18860	0
189	20231109	165000	545642430	18860	18860	18860	18860	0
190	20231109	164900	545642430	18860	18860	18860	18860	0
191	20231109	164800	545642430	18860	18860	18860	18860	0
192	20231109	164700	545642430	18860	18860	18860	18860	0
193	20231109	164600	545642430	18860	18860	18860	18860	0
194	20231109	164500	545642430	18860	18860	18860	18860	0
195	20231109	164400	545642430	18860	18860	18860	18860	0
196	20231109	164300	545642430	18860	18860	18860	18860	0
197	20231109	164200	545642430	18860	18860	18860	18860	0
198	20231109	164100	545642430	18860	18860	18860	18860	0
199	20231109	164000	545642430	18860	18860	18860	18860	0
200	20231109	163900	545642430	18860	18860	18860	18860	0
201	20231109	163800	545642430	18860	18860	18860	18860	0
202	20231109	163700	545642430	18860	18860	18860	18860	0
203	20231109	163600	545642430	18860	18860	18860	18860	0
204	20231109	163500	545642430	18860	18860	18860	18860	0
205	20231109	163400	545642430	18860	18860	18860	18860	0
206	20231109	163300	545642430	18860	18860	18860	18860	0
207	20231109	163200	545642430	18860	18860	18860	18860	0
208	20231109	163100	545642430	18860	18860	18860	18860	0
209	20231109	163000	545642430	18860	18860	18860	18860	0
210	20231109	162900	545642430	18860	18860	18860	18860	0
211	20231109	162800	545642430	18860	18860	18860	18860	0
212	20231109	162700	545642430	18860	18860	18860	18860	693
213	20231109	162600	545642430	18860	18860	18860	18860	0
214	20231109	162500	545642430	18860	18860	18860	18860	0
215	20231109	162400	545642430	18860	18860	18860	18860	0
216	20231109	162300	545642430	18860	18860	18860	18860	0
217	20231109	162200	545642430	18860	18860	18860	18860	0
218	20231109	162100	545642430	18860	18860	18860	18860	0
219	20231109	162000	545642430	18860	18860	18860	18860	0
220	20231109	161900	545642430	18860	18860	18860	18860	0
221	20231109	161800	545642430	18860	18860	18860	18860	0
222	20231109	161700	545642430	18860	18860	18860	18860	0
223	20231109	161600	545642430	18860	18860	18860	18860	0
224	20231109	161500	545642430	18860	18860	18860	18860	0
225	20231109	161400	545642430	18860	18860	18860	18860	0
226	20231109	161300	545642430	18860	18860	18860	18860	0
227	20231109	161200	545642430	18860	18860	18860	18860	0
228	20231109	161100	545642430	18860	18860	18860	18860	0
229	20231109	161000	545642430	18860	18860	18860	18860	0
230	20231109	160900	545642430	18860	18860	18860	18860	0
231	20231109	160800	545642430	18860	18860	18860	18860	0
232	20231109	160700	545642430	18860	18860	18860	18860	0
233	20231109	160600	545642430	18860	18860	18860	18860	0
234	20231109	160500	545642430	18860	18860	18860	18860	0
235	20231109	160400	545642430	18860	18860	18860	18860	0
236	20231109	160300	545642430	18860	18860	18860	18860	0
237	20231109	160200	545642430	18860	18860	18860	18860	0
238	20231109	160100	545642430	18860	18860	18860	18860	0
239	20231109	160000	545642430	18860	18860	18860	18860	0
240	20231109	155900	545642430	18860	18860	18860	18860	0
241	20231109	155800	545642430	18860	18860	18860	18860	0
242	20231109	155700	545642430	18860	18860	18860	18860	693
243	20231109	155600	545642430	18860	18860	18860	18860	0
244	20231109	155500	545642430	18860	18860	18860	18860	0
245	20231109	155400	545642430	18860	18860	18860	18860	0
246	20231109	155300	545642430	18860	18860	18860	18860	0
247	20231109	155200	545642430	18860	18860	18860	18860	0
248	20231109	155100	545642430	18860	18860	18860	18860	0
249	20231109	155000	545642430	18860	18860	18860	18860	0
250	20231109	154900	545642430	18860	18860	18860	18860	0
251	20231109	154800	545642430	18860	18860	18860	18860	0
252	20231109	154700	545642430	18860	18860	18860	18860	0
253	20231109	154600	545642430	18860	18860	18860	18860	0
254	20231109	154500	545642430	18860	18860	18860	18860	0
255	20231109	154400	545642430	18860	18860	18860	18860	0
256	20231109	154300	545642430	18860	18860	18860	18860	0
257	20231109	154200	545642430	18860	18860	18860	18860	0
258	20231109	154100	545642430	18860	18860	18860	18860	0
259	20231109	154000	545642430	18860	18860	18860	18860	0
260	20231109	153900	545642430	18860	18860	18860	18860	0
261	20231109	153800	545642430	18860	18860	18860	18860	0
262	20231109	153700	545642430	18860	18860	18860	18860	0
263	20231109	153600	545642430	18860	18860	18860	18860	0
264	20231109	153500	545642430	18860	18860	18860	18860	0
265	20231109	153400	545642430	18860	18860	18860	18860	0
266	20231109	153300	545642430	18860	18860	18860	18860	0
267	20231109	153200	545642430	18860	18860	18860	18860	0
268	20231109	153100	545642430	18860	18860	18860	18860	0
269	20231109	153000	545642430	18860	18860	18860	18860	693
270	20231109	152900	532572450	18830	18830	18830	18830	0
271	20231109	152800	532572450	18830	18830	18830	18830	0
272	20231109	152700	532572450	18830	18830	18830	18830	0
273	20231109	152600	532572450	18830	18830	18830	18830	0
274	20231109	152500	532572450	18830	18830	18830	18830	0
275	20231109	152400	532572450	18830	18830	18830	18830	0
276	20231109	152300	532572450	18830	18830	18830	18830	0
277	20231109	152200	532572450	18830	18830	18830	18830	0
278	20231109	152100	532572450	18830	18830	18830	18830	0
279	20231109	152000	532572450	18830	18830	18830	18830	0
280	20231109	151900	532572450	18830	18930	18930	18830	100
281	20231109	151800	530683650	18850	18840	18850	18830	162
282	20231109	151700	527630520	18850	18840	18850	18840	78
283	20231109	151600	526160940	18840	18840	18840	18840	101
284	20231109	151500	524258100	18850	18870	18870	18850	148
285	20231109	151400	521465730	18880	18880	18880	18880	49
286	20231109	151300	520540610	18880	18880	18880	18880	49
287	20231109	151200	519615490	18860	18880	18880	18860	196
288	20231109	151100	515917010	18870	18870	18870	18870	5
289	20231109	151000	515822660	18870	18850	18870	18850	70
290	20231109	150900	514502460	18860	18860	18860	18860	28
291	20231109	150800	513974380	18860	18890	18890	18860	119
292	20231109	150700	511729160	18890	18900	18900	18890	31
293	20231109	150600	511143510	18900	18930	18930	18900	37
294	20231109	150500	510444060	18900	18900	18900	18900	28
295	20231109	150400	509914860	18900	18880	18900	18880	91
296	20231109	150300	508195500	18840	18840	18840	18840	27
297	20231109	150200	507686820	18840	18840	18840	18840	41
298	20231109	150100	506914380	18840	18840	18840	18840	30
299	20231109	150000	506349180	18840	18840	18840	18840	41
300	20231109	145900	505576740	18840	18850	18850	18840	28
301	20231109	145800	505049190	18850	18850	18850	18850	39
302	20231109	145700	504314040	18850	18850	18850	18850	29
303	20231109	145600	503767390	18850	18850	18850	18850	34
304	20231109	145500	503126490	18850	18850	18850	18850	26
305	20231109	145400	502636390	18850	18860	18870	18850	164
306	20231109	145300	499544510	18850	18850	18850	18850	0
307	20231109	145200	499544510	18850	18850	18850	18850	41
308	20231109	145100	498771660	18850	18850	18850	18850	21
309	20231109	145000	498375810	18880	18890	18890	18880	33
310	20231109	144900	497752660	18900	18900	18900	18900	0
311	20231109	144800	497752660	18900	18900	18900	18900	16
312	20231109	144700	497450260	18900	18900	18900	18900	0
313	20231109	144600	497450260	18900	18900	18900	18900	15
314	20231109	144500	497166760	18940	18940	18940	18940	10
315	20231109	144400	496977360	18940	18940	18940	18940	38
316	20231109	144300	496257640	18940	18890	18940	18890	152
317	20231109	144200	493385110	18860	18850	18860	18850	199
318	20231109	144100	489633170	18850	18850	18850	18850	44
319	20231109	144000	488803770	18850	18850	18850	18850	29
320	20231109	143900	488257120	18870	18870	18870	18870	0
321	20231109	143800	488257120	18870	18870	18870	18870	32
322	20231109	143700	487653280	18860	18830	18860	18830	137
323	20231109	143600	485071080	18830	18860	18860	18830	31
324	20231109	143500	484487320	18860	18860	18860	18860	53
325	20231109	143400	483487740	18820	18830	18830	18820	49
326	20231109	143300	482565450	18830	18860	18860	18830	18
327	20231109	143200	482226330	18850	18850	18850	18850	42
328	20231109	143100	481434630	18830	18830	18830	18830	44
329	20231109	143000	480606110	18830	18830	18830	18830	34
330	20231109	142900	479965890	18860	18830	18860	18830	38
331	20231109	142800	479250050	18830	18830	18830	18830	3
332	20231109	142700	479193560	18820	18820	18820	18820	0
333	20231109	142600	479193560	18820	18820	18820	18820	43
334	20231109	142500	478384300	18830	18860	18860	18830	46
335	20231109	142400	477517340	18860	18860	18880	18860	265
336	20231109	142300	472517200	18840	18860	18860	18830	661
337	20231109	142200	460063170	18870	18880	18880	18870	14
338	20231109	142100	459798890	18880	18880	18880	18880	29
339	20231109	142000	459251370	18880	18880	18880	18880	243
340	20231109	141900	454663530	18880	18940	18940	18880	80
341	20231109	141800	453150220	18940	18940	18940	18920	137
342	20231109	141700	450556270	18930	18950	18950	18930	336
343	20231109	141600	444189370	18950	18950	18950	18950	68
344	20231109	141500	442900770	18950	18960	18960	18950	43
345	20231109	141400	442085500	18950	18950	18950	18950	0
346	20231109	141300	442085500	18950	18960	18960	18950	97
347	20231109	141200	440246480	18960	18970	18970	18960	90
348	20231109	141100	438539600	18960	18900	18960	18900	174
349	20231109	141000	435245290	18890	18890	18890	18890	56
350	20231109	140900	434187450	18870	18860	18870	18860	183
351	20231109	140800	430735250	18860	18860	18860	18860	0
352	20231109	140700	430735250	18860	18830	18860	18830	167
353	20231109	140600	427586590	18850	18850	18850	18850	28
354	20231109	140500	427058790	18820	18840	18840	18820	43
355	20231109	140400	426249490	18860	18820	18860	18820	27
356	20231109	140300	425741310	18860	18860	18860	18860	1
357	20231109	140200	425722450	18820	18820	18820	18820	32
358	20231109	140100	425120210	18820	18850	18850	18820	400
359	20231109	140000	417588180	18860	18860	18860	18860	27
360	20231109	135900	417078960	18860	18860	18860	18860	0
361	20231109	135800	417078960	18860	18860	18860	18860	1
362	20231109	135700	417060100	18860	18860	18860	18860	38
363	20231109	135600	416343420	18860	18850	18860	18850	81
364	20231109	135500	414815980	18850	18850	18850	18850	1
365	20231109	135400	414797130	18860	18850	18860	18850	30
366	20231109	135300	414231620	18850	18850	18850	18850	0
367	20231109	135200	414231620	18850	18850	18850	18850	41
368	20231109	135100	413458770	18850	18850	18850	18850	20
369	20231109	135000	413081770	18860	18850	18860	18850	12
370	20231109	134900	412855460	18850	18850	18850	18850	42
371	20231109	134800	412063760	18850	18850	18850	18850	38
372	20231109	134700	411347460	18850	18830	18850	18830	61
373	20231109	134600	410198310	18830	18830	18830	18830	0
374	20231109	134500	410198310	18830	18830	18830	18830	0
375	20231109	134400	410198310	18830	18830	18840	18830	56
376	20231109	134300	409143720	18830	18830	18830	18830	5
377	20231109	134200	409049570	18830	18830	18830	18830	43
378	20231109	134100	408239880	18840	18840	18840	18840	72
379	20231109	134000	406883400	18840	18840	18840	18840	25
380	20231109	133900	406412400	18860	18860	18860	18860	5
381	20231109	133800	406318100	18840	18840	18840	18840	31
382	20231109	133700	405734060	18840	18840	18840	18840	0
383	20231109	133600	405734060	18840	18860	18870	18840	379
384	20231109	133500	398590460	18860	18860	18860	18860	41
385	20231109	133400	397817200	18890	18890	18890	18890	0
386	20231109	133300	397817200	18890	18890	18890	18890	0
387	20231109	133200	397817200	18890	18890	18890	18890	0
388	20231109	133100	397817200	18890	18890	18890	18890	0
389	20231109	133000	397817200	18890	18890	18890	18890	10
390	20231109	132900	397628300	18890	18890	18890	18890	10
391	20231109	132800	397439400	18900	18870	18900	18870	110
392	20231109	132700	395362090	18890	18900	18900	18890	222
393	20231109	132600	391166300	18920	18920	18920	18920	6
394	20231109	132500	391052780	18930	18930	18930	18930	1
395	20231109	132400	391033850	18940	18940	18940	18940	9
396	20231109	132300	390863390	18940	18940	18940	18940	54
397	20231109	132200	389840630	18910	18910	18910	18910	257
398	20231109	132100	384980760	18900	18900	18910	18900	458
399	20231109	132000	376323880	18890	18890	18890	18890	139
400	20231109	131900	373698170	18860	18860	18860	18860	0
401	20231109	131800	373698170	18860	18860	18860	18860	0
402	20231109	131700	373698170	18860	18860	18860	18860	0
403	20231109	131600	373698170	18860	18860	18860	18860	0
404	20231109	131500	373698170	18860	18860	18860	18860	0
405	20231109	131400	373698170	18860	18860	18860	18860	0
406	20231109	131300	373698170	18860	18850	18860	18850	65
407	20231109	131200	372472620	18840	18840	18840	18840	43
408	20231109	131100	371662500	18830	18830	18830	18830	0
409	20231109	131000	371662500	18830	18830	18830	18830	37
410	20231109	130900	370965790	18830	18840	18840	18830	100
411	20231109	130800	369082410	18840	18840	18840	18840	0
412	20231109	130700	369082410	18840	18840	18840	18840	0
413	20231109	130600	369082410	18840	18840	18840	18840	0
414	20231109	130500	369082410	18840	18840	18840	18840	26
415	20231109	130400	368592570	18860	18860	18860	18860	4
416	20231109	130300	368517130	18850	18850	18850	18850	0
417	20231109	130200	368517130	18850	18850	18850	18850	0
418	20231109	130100	368517130	18850	18840	18850	18840	103
419	20231109	130000	366576310	18820	18820	18820	18820	0
420	20231109	125900	366576310	18820	18820	18820	18820	0
421	20231109	125800	366576310	18820	18840	18840	18820	44
422	20231109	125700	365748150	18820	18820	18820	18820	0
423	20231109	125600	365748150	18820	18820	18820	18820	24
424	20231109	125500	365296470	18820	18810	18820	18810	62
425	20231109	125400	364130030	18820	18820	18820	18820	8
426	20231109	125300	363979470	18810	18820	18820	18810	88
427	20231109	125200	362323960	18840	18840	18840	18840	3
428	20231109	125100	362267440	18840	18830	18840	18830	34
429	20231109	125000	361627050	18840	18840	18840	18840	4
430	20231109	124900	361551690	18840	18840	18840	18840	10
431	20231109	124800	361363290	18810	18810	18810	18810	24
432	20231109	124700	360911850	18840	18840	18840	18840	1
433	20231109	124600	360893010	18810	18810	18810	18810	0
434	20231109	124500	360893010	18810	18810	18810	18810	30
435	20231109	124400	360328710	18820	18830	18830	18820	13
436	20231109	124300	360084030	18830	18830	18830	18830	11
437	20231109	124200	359876900	18820	18820	18820	18820	0
438	20231109	124100	359876900	18820	18810	18820	18810	105
439	20231109	124000	357901250	18810	18810	18810	18810	21
440	20231109	123900	357506240	18820	18820	18820	18820	883
441	20231109	123800	340888180	18840	18840	18840	18840	0
442	20231109	123700	340888180	18840	18820	18840	18820	48
443	20231109	123600	339984620	18830	18840	18840	18830	230
444	20231109	123500	335653710	18840	18840	18840	18840	46
445	20231109	123400	334787070	18840	18840	18840	18840	26
446	20231109	123300	334297230	18840	18840	18840	18840	67
447	20231109	123200	333034950	18840	18840	18840	18840	6
448	20231109	123100	332921910	18840	18840	18840	18830	52
449	20231109	123000	331942680	18840	18850	18850	18840	57
450	20231109	122900	330868460	18850	18860	18860	18850	64
451	20231109	122800	329662020	18850	18850	18850	18850	0
452	20231109	122700	329662020	18850	18860	18860	18850	44
453	20231109	122600	328832570	18860	18860	18860	18860	19
454	20231109	122500	328474230	18860	18870	18870	18860	39
455	20231109	122400	327738680	18880	18880	18880	18880	1
456	20231109	122300	327719800	18870	18870	18870	18870	0
457	20231109	122200	327719800	18870	18880	18880	18870	30
458	20231109	122100	327153670	18860	18860	18860	18860	0
459	20231109	122000	327153670	18860	18860	18860	18860	39
460	20231109	121900	326418130	18870	18870	18870	18870	5
461	20231109	121800	326323780	18870	18860	18870	18860	32
462	20231109	121700	325720150	18860	18860	18860	18860	0
463	20231109	121600	325720150	18860	18870	18870	18860	174
464	20231109	121500	322436810	18870	18870	18870	18870	120
465	20231109	121400	320172410	18870	18870	18870	18870	27
466	20231109	121300	319662920	18880	18880	18880	18870	32
467	20231109	121200	319059050	18880	18880	18880	18880	3
468	20231109	121100	319002410	18880	18870	18880	18870	36
469	20231109	121000	318322990	18870	18870	18870	18870	3
470	20231109	120900	318266380	18870	18870	18870	18870	42
471	20231109	120800	317473840	18890	18890	18890	18890	0
472	20231109	120700	317473840	18890	18880	18890	18870	30
473	20231109	120600	316907680	18880	18900	18900	18880	146
474	20231109	120500	314151140	18880	18880	18880	18880	0
475	20231109	120400	314151140	18880	18880	18880	18880	0
476	20231109	120300	314151140	18880	18880	18880	18880	40
477	20231109	120200	313395940	18880	18880	18880	18880	27
478	20231109	120100	312886180	18880	18880	18880	18880	287
479	20231109	120000	307467620	18890	18910	18910	18890	23
480	20231109	115900	307032850	18910	18940	18940	18900	74
481	20231109	115800	305631800	18940	18940	18940	18940	0
482	20231109	115700	305631800	18940	18940	18940	18940	2
483	20231109	115600	305593920	18950	18950	18950	18950	0
484	20231109	115500	305593920	18950	18950	18950	18950	14
485	20231109	115400	305328620	18950	18950	18950	18950	0
486	20231109	115300	305328620	18950	18950	18950	18950	1
487	20231109	115200	305309670	19010	19010	19010	19010	0
488	20231109	115100	305309670	19010	18970	19010	18970	108
489	20231109	115000	303257900	18980	18890	18980	18890	346
490	20231109	114900	296709310	18880	18880	18880	18880	0
491	20231109	114800	296709310	18880	18880	18880	18880	0
492	20231109	114700	296709310	18880	18890	18890	18880	25
493	20231109	114600	296237300	18890	18890	18890	18890	11
494	20231109	114500	296029510	18890	18890	18890	18890	68
495	20231109	114400	294744990	18890	18890	18890	18890	24
496	20231109	114300	294291630	18890	18890	18890	18890	0
497	20231109	114200	294291630	18890	18890	18890	18890	0
498	20231109	114100	294291630	18890	18890	18890	18890	14
499	20231109	114000	294027170	18900	18900	18900	18900	31
500	20231109	113900	293441270	18920	18920	18920	18920	7
501	20231109	113800	293308830	18930	18930	18930	18930	0
502	20231109	113700	293308830	18930	18930	18930	18930	1
503	20231109	113600	293289900	18940	18940	18940	18940	0
504	20231109	113500	293289900	18940	18900	18940	18900	37
505	20231109	113400	292590400	18950	18950	18950	18950	63
506	20231109	113300	291396550	18950	18950	18950	18950	33
507	20231109	113200	290771200	18950	18950	18950	18950	6
508	20231109	113100	290657500	18940	18940	18940	18940	29
509	20231109	113000	290108240	18900	18900	18900	18900	0
510	20231109	112900	290108240	18900	18900	18900	18900	30
511	20231109	112800	289541240	18900	18910	18910	18900	32
512	20231109	112700	288936420	18910	18910	18910	18910	0
513	20231109	112600	288936420	18910	18910	18910	18900	13
514	20231109	112500	288690620	18910	18880	18910	18880	58
515	20231109	112400	287595280	18880	18880	18880	18880	0
516	20231109	112300	287595280	18880	18880	18880	18880	0
517	20231109	112200	287595280	18880	18910	18910	18880	184
518	20231109	112100	284119700	18910	18910	18910	18910	2
519	20231109	112000	284081880	18900	18900	18900	18900	0
520	20231109	111900	284081880	18900	18900	18900	18900	45
521	20231109	111800	283231380	18900	18900	18900	18900	30
522	20231109	111700	282664380	18910	18920	18920	18910	12
523	20231109	111600	282437450	18910	18910	18910	18910	0
524	20231109	111500	282437450	18910	18910	18910	18910	21
525	20231109	111400	282040340	18920	18920	18920	18920	7
526	20231109	111300	281907900	18920	18920	18920	18920	10
527	20231109	111200	281718700	18910	18910	18910	18910	0
528	20231109	111100	281718700	18910	18920	18920	18910	33
529	20231109	111000	281094660	18920	18950	18950	18920	43
530	20231109	110900	280281020	18950	18950	18950	18950	11
531	20231109	110800	280072570	18950	18950	18950	18950	0
532	20231109	110700	280072570	18950	18950	18950	18950	6
533	20231109	110600	279958870	18920	18950	18950	18920	28
534	20231109	110500	279428990	18920	18950	18950	18920	98
535	20231109	110400	277574030	18960	19000	19000	18960	53
536	20231109	110300	276568380	19010	19010	19010	19010	1
537	20231109	110200	276549370	19010	19010	19010	19010	1
538	20231109	110100	276530360	19000	19000	19000	19000	3
539	20231109	110000	276473360	18980	18980	18980	18980	0
540	20231109	105900	276473360	18980	19000	19000	18980	282
541	20231109	105800	271116650	19010	19020	19020	19010	92
542	20231109	105700	269367720	19010	19010	19010	19000	39
543	20231109	105600	268626470	19020	19010	19020	19010	108
544	20231109	105500	266573260	19010	19010	19010	19010	4
545	20231109	105400	266497220	19010	19070	19070	19000	61
546	20231109	105300	265335180	19090	19090	19090	19090	2
547	20231109	105200	265297000	19090	19120	19120	19070	4
548	20231109	105100	265220600	19120	19120	19120	19120	0
549	20231109	105000	265220600	19120	19120	19120	19120	0
550	20231109	104900	265220600	19120	19120	19120	19120	24
551	20231109	104800	264761720	19070	19030	19070	19030	188
552	20231109	104700	261179460	19030	19030	19030	19030	1
553	20231109	104600	261160430	19000	19000	19000	19000	0
554	20231109	104500	261160430	19000	19020	19020	19000	370
555	20231109	104400	254127750	19010	19010	19010	19010	0
556	20231109	104300	254127750	19010	19010	19010	19010	0
557	20231109	104200	254127750	19010	19010	19010	19010	0
558	20231109	104100	254127750	19010	19020	19020	19010	2
559	20231109	104000	254089720	19020	19020	19020	19020	6
560	20231109	103900	253975600	19020	19020	19020	19020	198
561	20231109	103800	250209640	19020	18990	19020	18990	299
562	20231109	103700	244530740	19000	19000	19050	19000	752
563	20231109	103600	230241730	19050	19060	19060	19050	29
564	20231109	103500	229689050	19060	19110	19110	19060	33
565	20231109	103400	229058470	19110	19030	19110	19030	132
566	20231109	103300	226542950	18970	19030	19040	18970	174
567	20231109	103200	223235150	19030	19030	19030	19030	0
568	20231109	103100	223235150	19030	19040	19040	19030	2
569	20231109	103000	223197080	19030	18990	19030	18980	99
570	20231109	102900	221316550	18990	18990	18990	18990	5
571	20231109	102800	221221600	18980	18980	18980	18980	0
572	20231109	102700	221221600	18980	18980	18980	18980	40
573	20231109	102600	220462400	18920	18920	18920	18920	0
574	20231109	102500	220462400	18920	18980	18990	18920	107
575	20231109	102400	218433940	18980	18980	18980	18980	7
576	20231109	102300	218301080	18980	18970	18980	18970	31
577	20231109	102200	217712990	18970	18940	18970	18940	273
578	20231109	102100	212537560	18920	18910	18920	18910	106
579	20231109	102000	210532710	18890	18890	18890	18890	203
580	20231109	101900	206698040	18890	18900	18900	18890	11
581	20231109	101800	206490150	18900	18890	18900	18890	51
582	20231109	101700	205526660	18870	18870	18870	18870	206
583	20231109	101600	201639440	18890	18890	18890	18890	9
584	20231109	101500	201469430	18840	18860	18860	18840	53
585	20231109	101400	200470880	18830	18890	18890	18830	20
586	20231109	101300	200094220	18900	18870	18900	18850	120
587	20231109	101200	197827120	18870	18870	18870	18810	32
588	20231109	101100	197225060	18800	18820	18820	18800	555
589	20231109	101000	186790680	18850	18850	18900	18800	336
590	20231109	100900	180465020	18810	18850	18850	18810	313
591	20231109	100800	174574210	18850	18890	18890	18850	64
592	20231109	100700	173367160	18890	18900	18900	18890	6
593	20231109	100600	173253810	18900	18890	18900	18890	18
594	20231109	100500	172913710	18910	18910	18910	18900	6
595	20231109	100400	172800260	18910	18900	18910	18900	30
596	20231109	100300	172233250	18910	18900	18910	18900	21
597	20231109	100200	171836340	18920	18900	18920	18900	105
598	20231109	100100	169851780	18900	18830	18900	18830	208
599	20231109	100000	165933260	18830	18820	18840	18820	31
600	20231109	095900	165349390	18810	18830	18830	18810	100
601	20231109	095800	163467160	18810	18870	18870	18810	676
602	20231109	095700	150734020	18870	18870	18870	18870	37
603	20231109	095600	150035830	18860	18880	18900	18860	527
604	20231109	095500	140086930	18890	18880	18900	18880	170
605	20231109	095400	136877060	18880	18880	18880	18880	1
606	20231109	095300	136858180	18880	18930	18930	18880	1010
607	20231109	095200	117765580	18940	18940	18940	18940	0
608	20231109	095100	117765580	18940	18940	18940	18940	22
609	20231109	095000	117348900	18960	18960	18960	18940	256
610	20231109	094900	112498520	18960	18980	18980	18950	383
611	20231109	094800	105235270	18990	18980	18990	18980	54
612	20231109	094700	104210310	18980	18980	18980	18980	63
613	20231109	094600	103014570	18980	19010	19010	18980	176
614	20231109	094500	99671450	19010	19040	19040	19010	90
615	20231109	094400	97959660	19040	19040	19040	19040	1
616	20231109	094300	97940620	19020	19010	19020	19000	317
617	20231109	094200	91916060	19010	19010	19010	19010	310
618	20231109	094100	86022960	19020	19030	19030	19020	122
619	20231109	094000	83702080	19030	19030	19030	19030	134
620	20231109	093900	81152060	19040	19050	19050	19040	20
621	20231109	093800	80771250	19050	19080	19080	19050	352
622	20231109	093700	74060920	19090	19090	19090	19090	0
623	20231109	093600	74060920	19090	19090	19090	19090	5
624	20231109	093500	73965470	19090	19130	19130	19090	173
625	20231109	093400	70658220	19140	19150	19150	19140	427
626	20231109	093300	62481250	19160	19180	19180	19160	260
627	20231109	093200	57497650	19180	19180	19180	19180	49
628	20231109	093100	56557830	19190	19190	19190	19180	68
629	20231109	093000	55252980	19200	19200	19200	19200	2
630	20231109	092900	55214580	19190	19200	19200	19190	205
631	20231109	092800	51279230	19190	19190	19190	19190	22
632	20231109	092700	50857050	19200	19210	19210	19200	29
633	20231109	092600	50300060	19220	19220	19220	19220	0
634	20231109	092500	50300060	19220	19220	19220	19220	0
635	20231109	092400	50300060	19220	19220	19220	19220	7
636	20231109	092300	50165520	19220	19220	19220	19220	4
637	20231109	092200	50088640	19220	19220	19220	19220	18
638	20231109	092100	49742680	19220	19210	19220	19210	46
639	20231109	092000	48859000	19220	19180	19220	19180	184
640	20231109	091900	45324520	19200	19200	19200	19200	10
641	20231109	091800	45132520	19180	19200	19200	19180	5
642	20231109	091700	45036600	19170	19150	19170	19150	66
643	20231109	091600	43771960	19160	19080	19160	19080	147
644	20231109	091500	40965560	19080	19070	19080	19070	32
645	20231109	091400	40355310	19080	19060	19080	19060	65
646	20231109	091300	39116330	19050	19080	19080	19050	597
647	20231109	091200	27739140	19090	19100	19100	19080	65
648	20231109	091100	26497840	19110	19130	19130	19100	98
649	20231109	091000	24625070	19130	19130	19140	19130	11
650	20231109	090900	24414610	19140	19210	19210	19140	330
651	20231109	090800	18090450	19220	19220	19220	19220	27
652	20231109	090700	17571510	19220	19220	19220	19220	0
653	20231109	090600	17571510	19220	19230	19230	19220	2
654	20231109	090500	17533060	19220	19240	19240	19220	4
655	20231109	090400	17456140	19250	19250	19250	19250	0
656	20231109	090300	17456140	19250	19250	19250	19250	5
657	20231109	090200	17359890	19220	19260	19260	19220	15
658	20231109	090100	17071550	19270	19270	19270	19190	499
659	20231109	090000	7490780	19270	19200	19270	19200	390