KissMeData/092040/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195900	750041140	13280	13280	13280	13280	816
3	20231108	195800	750041140	13280	13280	13280	13280	0
4	20231108	195700	750041140	13280	13280	13280	13280	0
5	20231108	195600	750041140	13280	13280	13280	13280	0
6	20231108	195500	750041140	13280	13280	13280	13280	0
7	20231108	195400	750041140	13280	13280	13280	13280	0
8	20231108	195300	750041140	13280	13280	13280	13280	0
9	20231108	195200	750041140	13280	13280	13280	13280	0
10	20231108	195100	750041140	13280	13280	13280	13280	0
11	20231108	195000	750041140	13280	13280	13280	13280	0
12	20231108	194900	750041140	13280	13280	13280	13280	0
13	20231108	194800	750041140	13280	13280	13280	13280	0
14	20231108	194700	750041140	13280	13280	13280	13280	0
15	20231108	194600	750041140	13280	13280	13280	13280	0
16	20231108	194500	750041140	13280	13280	13280	13280	0
17	20231108	194400	750041140	13280	13280	13280	13280	0
18	20231108	194300	750041140	13280	13280	13280	13280	0
19	20231108	194200	750041140	13280	13280	13280	13280	0
20	20231108	194100	750041140	13280	13280	13280	13280	0
21	20231108	194000	750041140	13280	13280	13280	13280	0
22	20231108	193900	750041140	13280	13280	13280	13280	0
23	20231108	193800	750041140	13280	13280	13280	13280	0
24	20231108	193700	750041140	13280	13280	13280	13280	0
25	20231108	193600	750041140	13280	13280	13280	13280	0
26	20231108	193500	750041140	13280	13280	13280	13280	0
27	20231108	193400	750041140	13280	13280	13280	13280	0
28	20231108	193300	750041140	13280	13280	13280	13280	0
29	20231108	193200	750041140	13280	13280	13280	13280	0
30	20231108	193100	750041140	13280	13280	13280	13280	0
31	20231108	193000	750041140	13280	13280	13280	13280	0
32	20231108	192900	750041140	13280	13280	13280	13280	816
33	20231108	192800	750041140	13280	13280	13280	13280	0
34	20231108	192700	750041140	13280	13280	13280	13280	0
35	20231108	192600	750041140	13280	13280	13280	13280	0
36	20231108	192500	750041140	13280	13280	13280	13280	0
37	20231108	192400	750041140	13280	13280	13280	13280	0
38	20231108	192300	750041140	13280	13280	13280	13280	0
39	20231108	192200	750041140	13280	13280	13280	13280	0
40	20231108	192100	750041140	13280	13280	13280	13280	0
41	20231108	192000	750041140	13280	13280	13280	13280	0
42	20231108	191900	750041140	13280	13280	13280	13280	0
43	20231108	191800	750041140	13280	13280	13280	13280	0
44	20231108	191700	750041140	13280	13280	13280	13280	0
45	20231108	191600	750041140	13280	13280	13280	13280	0
46	20231108	191500	750041140	13280	13280	13280	13280	0
47	20231108	191400	750041140	13280	13280	13280	13280	0
48	20231108	191300	750041140	13280	13280	13280	13280	0
49	20231108	191200	750041140	13280	13280	13280	13280	0
50	20231108	191100	750041140	13280	13280	13280	13280	0
51	20231108	191000	750041140	13280	13280	13280	13280	0
52	20231108	190900	750041140	13280	13280	13280	13280	0
53	20231108	190800	750041140	13280	13280	13280	13280	0
54	20231108	190700	750041140	13280	13280	13280	13280	0
55	20231108	190600	750041140	13280	13280	13280	13280	0
56	20231108	190500	750041140	13280	13280	13280	13280	0
57	20231108	190400	750041140	13280	13280	13280	13280	0
58	20231108	190300	750041140	13280	13280	13280	13280	0
59	20231108	190200	750041140	13280	13280	13280	13280	0
60	20231108	190100	750041140	13280	13280	13280	13280	0
61	20231108	190000	750041140	13280	13280	13280	13280	0
62	20231108	185900	750041140	13280	13280	13280	13280	816
63	20231108	185800	750041140	13280	13280	13280	13280	0
64	20231108	185700	750041140	13280	13280	13280	13280	0
65	20231108	185600	750041140	13280	13280	13280	13280	0
66	20231108	185500	750041140	13280	13280	13280	13280	0
67	20231108	185400	750041140	13280	13280	13280	13280	0
68	20231108	185300	750041140	13280	13280	13280	13280	0
69	20231108	185200	750041140	13280	13280	13280	13280	0
70	20231108	185100	750041140	13280	13280	13280	13280	0
71	20231108	185000	750041140	13280	13280	13280	13280	0
72	20231108	184900	750041140	13280	13280	13280	13280	0
73	20231108	184800	750041140	13280	13280	13280	13280	0
74	20231108	184700	750041140	13280	13280	13280	13280	0
75	20231108	184600	750041140	13280	13280	13280	13280	0
76	20231108	184500	750041140	13280	13280	13280	13280	0
77	20231108	184400	750041140	13280	13280	13280	13280	0
78	20231108	184300	750041140	13280	13280	13280	13280	0
79	20231108	184200	750041140	13280	13280	13280	13280	0
80	20231108	184100	750041140	13280	13280	13280	13280	0
81	20231108	184000	750041140	13280	13280	13280	13280	0
82	20231108	183900	750041140	13280	13280	13280	13280	0
83	20231108	183800	750041140	13280	13280	13280	13280	0
84	20231108	183700	750041140	13280	13280	13280	13280	0
85	20231108	183600	750041140	13280	13280	13280	13280	0
86	20231108	183500	750041140	13280	13280	13280	13280	0
87	20231108	183400	750041140	13280	13280	13280	13280	0
88	20231108	183300	750041140	13280	13280	13280	13280	0
89	20231108	183200	750041140	13280	13280	13280	13280	0
90	20231108	183100	750041140	13280	13280	13280	13280	0
91	20231108	183000	750041140	13280	13280	13280	13280	0
92	20231108	182900	750041140	13280	13280	13280	13280	816
93	20231108	182800	750041140	13280	13280	13280	13280	0
94	20231108	182700	750041140	13280	13280	13280	13280	0
95	20231108	182600	750041140	13280	13280	13280	13280	0
96	20231108	182500	750041140	13280	13280	13280	13280	0
97	20231108	182400	750041140	13280	13280	13280	13280	0
98	20231108	182300	750041140	13280	13280	13280	13280	0
99	20231108	182200	750041140	13280	13280	13280	13280	0
100	20231108	182100	750041140	13280	13280	13280	13280	0
101	20231108	182000	750041140	13280	13280	13280	13280	0
102	20231108	181900	750041140	13280	13280	13280	13280	0
103	20231108	181800	750041140	13280	13280	13280	13280	0
104	20231108	181700	750041140	13280	13280	13280	13280	0
105	20231108	181600	750041140	13280	13280	13280	13280	0
106	20231108	181500	750041140	13280	13280	13280	13280	0
107	20231108	181400	750041140	13280	13280	13280	13280	0
108	20231108	181300	750041140	13280	13280	13280	13280	0
109	20231108	181200	750041140	13280	13280	13280	13280	0
110	20231108	181100	750041140	13280	13280	13280	13280	0
111	20231108	181000	750041140	13280	13280	13280	13280	0
112	20231108	180900	750041140	13280	13280	13280	13280	0
113	20231108	180800	750041140	13280	13280	13280	13280	0
114	20231108	180700	750041140	13280	13280	13280	13280	0
115	20231108	180600	750041140	13280	13280	13280	13280	0
116	20231108	180500	750041140	13280	13280	13280	13280	0
117	20231108	180400	750041140	13280	13280	13280	13280	0
118	20231108	180300	750041140	13280	13280	13280	13280	0
119	20231108	180200	750041140	13280	13280	13280	13280	0
120	20231108	180100	750041140	13280	13280	13280	13280	0
121	20231108	180000	750041140	13280	13280	13280	13280	0
122	20231108	175900	750041140	13280	13280	13280	13280	816
123	20231108	175800	750041140	13280	13280	13280	13280	0
124	20231108	175700	750041140	13280	13280	13280	13280	0
125	20231108	175600	750041140	13280	13280	13280	13280	0
126	20231108	175500	750041140	13280	13280	13280	13280	0
127	20231108	175400	750041140	13280	13280	13280	13280	0
128	20231108	175300	750041140	13280	13280	13280	13280	0
129	20231108	175200	750041140	13280	13280	13280	13280	0
130	20231108	175100	750041140	13280	13280	13280	13280	0
131	20231108	175000	750041140	13280	13280	13280	13280	0
132	20231108	174900	750041140	13280	13280	13280	13280	0
133	20231108	174800	750041140	13280	13280	13280	13280	0
134	20231108	174700	750041140	13280	13280	13280	13280	0
135	20231108	174600	750041140	13280	13280	13280	13280	0
136	20231108	174500	750041140	13280	13280	13280	13280	0
137	20231108	174400	750041140	13280	13280	13280	13280	0
138	20231108	174300	750041140	13280	13280	13280	13280	0
139	20231108	174200	750041140	13280	13280	13280	13280	0
140	20231108	174100	750041140	13280	13280	13280	13280	0
141	20231108	174000	750041140	13280	13280	13280	13280	0
142	20231108	173900	750041140	13280	13280	13280	13280	0
143	20231108	173800	750041140	13280	13280	13280	13280	0
144	20231108	173700	750041140	13280	13280	13280	13280	0
145	20231108	173600	750041140	13280	13280	13280	13280	0
146	20231108	173500	750041140	13280	13280	13280	13280	0
147	20231108	173400	750041140	13280	13280	13280	13280	0
148	20231108	173300	750041140	13280	13280	13280	13280	0
149	20231108	173200	750041140	13280	13280	13280	13280	0
150	20231108	173100	750041140	13280	13280	13280	13280	0
151	20231108	173000	750041140	13280	13280	13280	13280	0
152	20231108	172900	750041140	13280	13280	13280	13280	816
153	20231108	172800	750041140	13280	13280	13280	13280	0
154	20231108	172700	750041140	13280	13280	13280	13280	0
155	20231108	172600	750041140	13280	13280	13280	13280	0
156	20231108	172500	750041140	13280	13280	13280	13280	0
157	20231108	172400	750041140	13280	13280	13280	13280	0
158	20231108	172300	750041140	13280	13280	13280	13280	0
159	20231108	172200	750041140	13280	13280	13280	13280	0
160	20231108	172100	750041140	13280	13280	13280	13280	0
161	20231108	172000	750041140	13280	13280	13280	13280	0
162	20231108	171900	750041140	13280	13280	13280	13280	0
163	20231108	171800	750041140	13280	13280	13280	13280	0
164	20231108	171700	750041140	13280	13280	13280	13280	0
165	20231108	171600	750041140	13280	13280	13280	13280	0
166	20231108	171500	750041140	13280	13280	13280	13280	0
167	20231108	171400	750041140	13280	13280	13280	13280	0
168	20231108	171300	750041140	13280	13280	13280	13280	0
169	20231108	171200	750041140	13280	13280	13280	13280	0
170	20231108	171100	750041140	13280	13280	13280	13280	0
171	20231108	171000	750041140	13280	13280	13280	13280	0
172	20231108	170900	750041140	13280	13280	13280	13280	0
173	20231108	170800	750041140	13280	13280	13280	13280	0
174	20231108	170700	750041140	13280	13280	13280	13280	0
175	20231108	170600	750041140	13280	13280	13280	13280	0
176	20231108	170500	750041140	13280	13280	13280	13280	0
177	20231108	170400	750041140	13280	13280	13280	13280	0
178	20231108	170300	750041140	13280	13280	13280	13280	0
179	20231108	170200	750041140	13280	13280	13280	13280	0
180	20231108	170100	750041140	13280	13280	13280	13280	0
181	20231108	170000	750041140	13280	13280	13280	13280	0
182	20231108	165900	750041140	13280	13280	13280	13280	816
183	20231108	165800	750041140	13280	13280	13280	13280	0
184	20231108	165700	750041140	13280	13280	13280	13280	0
185	20231108	165600	750041140	13280	13280	13280	13280	0
186	20231108	165500	750041140	13280	13280	13280	13280	0
187	20231108	165400	750041140	13280	13280	13280	13280	0
188	20231108	165300	750041140	13280	13280	13280	13280	0
189	20231108	165200	750041140	13280	13280	13280	13280	0
190	20231108	165100	750041140	13280	13280	13280	13280	0
191	20231108	165000	750041140	13280	13280	13280	13280	0
192	20231108	164900	750041140	13280	13280	13280	13280	0
193	20231108	164800	750041140	13280	13280	13280	13280	0
194	20231108	164700	750041140	13280	13280	13280	13280	0
195	20231108	164600	750041140	13280	13280	13280	13280	0
196	20231108	164500	750041140	13280	13280	13280	13280	0
197	20231108	164400	750041140	13280	13280	13280	13280	0
198	20231108	164300	750041140	13280	13280	13280	13280	0
199	20231108	164200	750041140	13280	13280	13280	13280	0
200	20231108	164100	750041140	13280	13280	13280	13280	0
201	20231108	164000	750041140	13280	13280	13280	13280	0
202	20231108	163900	750041140	13280	13280	13280	13280	0
203	20231108	163800	750041140	13280	13280	13280	13280	0
204	20231108	163700	750041140	13280	13280	13280	13280	0
205	20231108	163600	750041140	13280	13280	13280	13280	0
206	20231108	163500	750041140	13280	13280	13280	13280	0
207	20231108	163400	750041140	13280	13280	13280	13280	0
208	20231108	163300	750041140	13280	13280	13280	13280	0
209	20231108	163200	750041140	13280	13280	13280	13280	0
210	20231108	163100	750041140	13280	13280	13280	13280	0
211	20231108	163000	750041140	13280	13280	13280	13280	0
212	20231108	162900	750041140	13280	13280	13280	13280	816
213	20231108	162800	750041140	13280	13280	13280	13280	0
214	20231108	162700	750041140	13280	13280	13280	13280	0
215	20231108	162600	750041140	13280	13280	13280	13280	0
216	20231108	162500	750041140	13280	13280	13280	13280	0
217	20231108	162400	750041140	13280	13280	13280	13280	0
218	20231108	162300	750041140	13280	13280	13280	13280	0
219	20231108	162200	750041140	13280	13280	13280	13280	0
220	20231108	162100	750041140	13280	13280	13280	13280	0
221	20231108	162000	750041140	13280	13280	13280	13280	0
222	20231108	161900	750041140	13280	13280	13280	13280	0
223	20231108	161800	750041140	13280	13280	13280	13280	0
224	20231108	161700	750041140	13280	13280	13280	13280	0
225	20231108	161600	750041140	13280	13280	13280	13280	0
226	20231108	161500	750041140	13280	13280	13280	13280	0
227	20231108	161400	750041140	13280	13280	13280	13280	0
228	20231108	161300	750041140	13280	13280	13280	13280	0
229	20231108	161200	750041140	13280	13280	13280	13280	0
230	20231108	161100	750041140	13280	13280	13280	13280	0
231	20231108	161000	750041140	13280	13280	13280	13280	0
232	20231108	160900	750041140	13280	13280	13280	13280	0
233	20231108	160800	750041140	13280	13280	13280	13280	0
234	20231108	160700	750041140	13280	13280	13280	13280	0
235	20231108	160600	750041140	13280	13280	13280	13280	0
236	20231108	160500	750041140	13280	13280	13280	13280	0
237	20231108	160400	750041140	13280	13280	13280	13280	0
238	20231108	160300	750041140	13280	13280	13280	13280	0
239	20231108	160200	750041140	13280	13280	13280	13280	0
240	20231108	160100	750041140	13280	13280	13280	13280	0
241	20231108	160000	750041140	13280	13280	13280	13280	0
242	20231108	155900	750041140	13280	13280	13280	13280	816
243	20231108	155800	750041140	13280	13280	13280	13280	0
244	20231108	155700	750041140	13280	13280	13280	13280	0
245	20231108	155600	750041140	13280	13280	13280	13280	0
246	20231108	155500	750041140	13280	13280	13280	13280	0
247	20231108	155400	750041140	13280	13280	13280	13280	0
248	20231108	155300	750041140	13280	13280	13280	13280	0
249	20231108	155200	750041140	13280	13280	13280	13280	0
250	20231108	155100	750041140	13280	13280	13280	13280	0
251	20231108	155000	750041140	13280	13280	13280	13280	0
252	20231108	154900	750041140	13280	13280	13280	13280	0
253	20231108	154800	750041140	13280	13280	13280	13280	0
254	20231108	154700	750041140	13280	13280	13280	13280	0
255	20231108	154600	750041140	13280	13280	13280	13280	0
256	20231108	154500	750041140	13280	13280	13280	13280	0
257	20231108	154400	750041140	13280	13280	13280	13280	0
258	20231108	154300	750041140	13280	13280	13280	13280	0
259	20231108	154200	750041140	13280	13280	13280	13280	0
260	20231108	154100	750041140	13280	13280	13280	13280	0
261	20231108	154000	750041140	13280	13280	13280	13280	0
262	20231108	153900	750041140	13280	13280	13280	13280	0
263	20231108	153800	750041140	13280	13280	13280	13280	0
264	20231108	153700	750041140	13280	13280	13280	13280	0
265	20231108	153600	750041140	13280	13280	13280	13280	0
266	20231108	153500	750041140	13280	13280	13280	13280	0
267	20231108	153400	750041140	13280	13280	13280	13280	0
268	20231108	153300	750041140	13280	13280	13280	13280	0
269	20231108	153200	750041140	13280	13280	13280	13280	0
270	20231108	153100	750041140	13280	13280	13280	13280	0
271	20231108	153000	750041140	13280	13280	13280	13280	816
272	20231108	152900	739204660	13280	13280	13280	13280	0
273	20231108	152800	739204660	13280	13280	13280	13280	0
274	20231108	152700	739204660	13280	13280	13280	13280	0
275	20231108	152600	739204660	13280	13280	13280	13280	0
276	20231108	152500	739204660	13280	13280	13280	13280	0
277	20231108	152400	739204660	13280	13280	13280	13280	0
278	20231108	152300	739204660	13280	13280	13280	13280	0
279	20231108	152200	739204660	13280	13280	13280	13280	0
280	20231108	152100	739204660	13280	13280	13280	13280	0
281	20231108	152000	739204660	13280	13280	13280	13280	0
282	20231108	151900	739204660	13280	13280	13290	13280	89
283	20231108	151800	738021970	13280	13300	13320	13280	74
284	20231108	151700	737037360	13300	13300	13300	13300	9
285	20231108	151600	736917660	13300	13300	13300	13300	9
286	20231108	151500	736797960	13320	13320	13340	13320	249
287	20231108	151400	733479400	13320	13300	13330	13300	235
288	20231108	151300	730349760	13300	13290	13320	13290	97
289	20231108	151200	729057990	13320	13300	13320	13300	308
290	20231108	151100	724959620	13300	13290	13300	13290	736
291	20231108	151000	715172380	13290	13290	13290	13290	128
292	20231108	150900	713471260	13290	13270	13290	13270	46
293	20231108	150800	712860160	13290	13290	13290	13290	0
294	20231108	150700	712860160	13290	13290	13290	13290	0
295	20231108	150600	712860160	13290	13290	13290	13290	1
296	20231108	150500	712846870	13290	13290	13290	13290	0
297	20231108	150400	712846870	13290	13290	13290	13290	72
298	20231108	150300	711889990	13290	13260	13290	13260	59
299	20231108	150200	711106270	13260	13250	13260	13250	115
300	20231108	150100	709582510	13250	13250	13250	13250	1
301	20231108	150000	709569260	13260	13280	13280	13260	149
302	20231108	145900	707591830	13280	13280	13280	13280	0
303	20231108	145800	707591830	13280	13280	13280	13280	0
304	20231108	145700	707591830	13280	13280	13280	13280	0
305	20231108	145600	707591830	13280	13280	13280	13280	0
306	20231108	145500	707591830	13280	13270	13280	13260	356
307	20231108	145400	702868780	13290	13290	13290	13290	0
308	20231108	145300	702868780	13290	13270	13290	13270	108
309	20231108	145200	701433900	13290	13280	13290	13280	260
310	20231108	145100	697979480	13280	13280	13280	13280	0
311	20231108	145000	697979480	13280	13280	13280	13280	1
312	20231108	144900	697966200	13280	13280	13280	13270	208
313	20231108	144800	695205470	13290	13290	13290	13290	0
314	20231108	144700	695205470	13290	13290	13290	13290	0
315	20231108	144600	695205470	13290	13230	13290	13230	1326
316	20231108	144500	677642410	13230	13230	13230	13230	137
317	20231108	144400	675829900	13240	13250	13250	13240	52
318	20231108	144300	675141150	13260	13260	13260	13260	0
319	20231108	144200	675141150	13260	13260	13260	13260	251
320	20231108	144100	671812890	13260	13260	13260	13260	1
321	20231108	144000	671799630	13270	13270	13270	13270	200
322	20231108	143900	669145630	13270	13260	13270	13260	251
323	20231108	143800	665816860	13270	13270	13270	13260	118
324	20231108	143700	664252140	13240	13240	13240	13240	111
325	20231108	143600	662782500	13280	13280	13280	13280	0
326	20231108	143500	662782500	13280	13280	13280	13280	0
327	20231108	143400	662782500	13280	13280	13280	13280	0
328	20231108	143300	662782500	13280	13280	13280	13280	0
329	20231108	143200	662782500	13280	13280	13280	13280	0
330	20231108	143100	662782500	13280	13280	13280	13280	0
331	20231108	143000	662782500	13280	13280	13280	13280	5
332	20231108	142900	662716100	13280	13280	13280	13280	76
333	20231108	142800	661706820	13280	13280	13280	13280	0
334	20231108	142700	661706820	13280	13280	13280	13280	43
335	20231108	142600	661135780	13290	13280	13290	13280	65
336	20231108	142500	660272030	13280	13280	13280	13280	10
337	20231108	142400	660139230	13290	13290	13290	13290	0
338	20231108	142300	660139230	13290	13290	13290	13290	31
339	20231108	142200	659727240	13280	13280	13280	13280	44
340	20231108	142100	659142920	13250	13250	13250	13250	1
341	20231108	142000	659129670	13300	13250	13300	13250	172
342	20231108	141900	656844490	13250	13250	13250	13250	0
343	20231108	141800	656844490	13250	13250	13250	13250	98
344	20231108	141700	655545990	13250	13230	13250	13220	478
345	20231108	141600	649222020	13240	13240	13240	13240	25
346	20231108	141500	648891020	13240	13240	13240	13240	0
347	20231108	141400	648891020	13240	13240	13240	13240	0
348	20231108	141300	648891020	13240	13240	13240	13240	0
349	20231108	141200	648891020	13240	13240	13240	13240	49
350	20231108	141100	648242260	13220	13250	13250	13220	117
351	20231108	141000	646692580	13250	13230	13250	13230	958
352	20231108	140900	634016500	13220	13220	13220	13220	2
353	20231108	140800	633990060	13220	13220	13220	13220	0
354	20231108	140700	633990060	13220	13240	13240	13220	1934
355	20231108	140600	608400390	13250	13260	13260	13250	1204
356	20231108	140500	592436790	13270	13270	13270	13270	0
357	20231108	140400	592436790	13270	13270	13270	13270	100
358	20231108	140300	591109790	13270	13270	13270	13270	0
359	20231108	140200	591109790	13270	13270	13270	13270	0
360	20231108	140100	591109790	13270	13270	13270	13270	0
361	20231108	140000	591109790	13270	13270	13270	13270	0
362	20231108	135900	591109790	13270	13270	13270	13270	91
363	20231108	135800	589902220	13280	13280	13280	13280	0
364	20231108	135700	589902220	13280	13280	13280	13280	45
365	20231108	135600	589304620	13280	13280	13280	13270	52
366	20231108	135500	588614090	13280	13280	13280	13280	30
367	20231108	135400	588215690	13270	13270	13270	13270	0
368	20231108	135300	588215690	13270	13270	13270	13270	14
369	20231108	135200	588029910	13260	13260	13260	13260	7
370	20231108	135100	587937090	13260	13260	13260	13260	16
371	20231108	135000	587724930	13260	13260	13260	13260	201
372	20231108	134900	585059670	13260	13250	13260	13250	21
373	20231108	134800	584781220	13250	13250	13250	13250	110
374	20231108	134700	583323720	13250	13250	13250	13240	527
375	20231108	134600	576341110	13260	13260	13260	13260	10
376	20231108	134500	576208510	13260	13250	13260	13250	115
377	20231108	134400	574683760	13260	13260	13260	13260	100
378	20231108	134300	573357760	13260	13260	13260	13260	0
379	20231108	134200	573357760	13260	13260	13260	13260	0
380	20231108	134100	573357760	13260	13260	13260	13260	0
381	20231108	134000	573357760	13260	13260	13260	13260	20
382	20231108	133900	573092560	13270	13270	13270	13270	0
383	20231108	133800	573092560	13270	13270	13270	13270	0
384	20231108	133700	573092560	13270	13270	13270	13270	0
385	20231108	133600	573092560	13270	13270	13270	13270	20
386	20231108	133500	572827160	13270	13270	13270	13270	98
387	20231108	133400	571526700	13270	13270	13270	13270	0
388	20231108	133300	571526700	13270	13270	13270	13270	0
389	20231108	133200	571526700	13270	13270	13270	13270	0
390	20231108	133100	571526700	13270	13270	13270	13270	2
391	20231108	133000	571500160	13270	13270	13270	13270	400
392	20231108	132900	566192160	13250	13270	13270	13250	380
393	20231108	132800	561150120	13280	13280	13280	13280	4
394	20231108	132700	561097000	13280	13280	13280	13280	0
395	20231108	132600	561097000	13280	13280	13280	13280	0
396	20231108	132500	561097000	13280	13280	13280	13280	10
397	20231108	132400	560964200	13280	13280	13280	13280	0
398	20231108	132300	560964200	13280	13280	13280	13280	0
399	20231108	132200	560964200	13280	13280	13280	13280	0
400	20231108	132100	560964200	13280	13280	13280	13280	310
401	20231108	132000	556847400	13280	13280	13280	13280	0
402	20231108	131900	556847400	13280	13280	13280	13280	0
403	20231108	131800	556847400	13280	13310	13310	13280	218
404	20231108	131700	553949910	13330	13320	13330	13320	54
405	20231108	131600	553230110	13330	13330	13330	13330	0
406	20231108	131500	553230110	13330	13330	13330	13330	0
407	20231108	131400	553230110	13330	13330	13330	13330	225
408	20231108	131300	550230860	13330	13330	13330	13330	0
409	20231108	131200	550230860	13330	13330	13330	13330	0
410	20231108	131100	550230860	13330	13330	13330	13330	0
411	20231108	131000	550230860	13330	13330	13330	13330	0
412	20231108	130900	550230860	13330	13330	13330	13330	0
413	20231108	130800	550230860	13330	13330	13330	13330	0
414	20231108	130700	550230860	13330	13330	13330	13330	0
415	20231108	130600	550230860	13330	13330	13330	13330	0
416	20231108	130500	550230860	13330	13290	13330	13290	17
417	20231108	130400	550004330	13290	13290	13290	13290	1
418	20231108	130300	549991040	13280	13280	13280	13280	0
419	20231108	130200	549991040	13280	13280	13280	13280	22
420	20231108	130100	549698880	13280	13280	13280	13280	0
421	20231108	130000	549698880	13280	13280	13280	13280	2
422	20231108	125900	549672320	13280	13280	13280	13280	0
423	20231108	125800	549672320	13280	13280	13280	13280	2
424	20231108	125700	549645760	13270	13270	13270	13270	2
425	20231108	125600	549619220	13280	13270	13280	13270	192
426	20231108	125500	547070970	13270	13270	13270	13260	77
427	20231108	125400	546049400	13280	13280	13280	13280	1
428	20231108	125300	546036120	13270	13290	13290	13270	32
429	20231108	125200	545611400	13270	13270	13270	13270	0
430	20231108	125100	545611400	13270	13270	13270	13270	196
431	20231108	125000	543010480	13310	13310	13310	13310	103
432	20231108	124900	541639550	13330	13270	13330	13270	200
433	20231108	124800	538977380	13270	13270	13270	13270	1
434	20231108	124700	538964110	13260	13260	13260	13260	0
435	20231108	124600	538964110	13260	13260	13260	13260	0
436	20231108	124500	538964110	13260	13270	13270	13260	37
437	20231108	124400	538473420	13270	13270	13270	13270	7
438	20231108	124300	538380530	13260	13260	13260	13260	0
439	20231108	124200	538380530	13260	13260	13260	13260	180
440	20231108	124100	535993730	13250	13250	13250	13250	0
441	20231108	124000	535993730	13250	13250	13250	13250	0
442	20231108	123900	535993730	13250	13250	13250	13250	0
443	20231108	123800	535993730	13250	13250	13250	13250	0
444	20231108	123700	535993730	13250	13280	13280	13240	3089
445	20231108	123600	495035320	13280	13280	13280	13280	0
446	20231108	123500	495035320	13280	13280	13280	13280	0
447	20231108	123400	495035320	13280	13280	13280	13280	20
448	20231108	123300	494769720	13280	13280	13280	13280	4
449	20231108	123200	494716600	13280	13280	13280	13280	0
450	20231108	123100	494716600	13280	13290	13290	13280	36
451	20231108	123000	494238340	13290	13290	13290	13290	32
452	20231108	122900	493813060	13290	13290	13290	13290	1
453	20231108	122800	493799770	13290	13290	13290	13290	100
454	20231108	122700	492470770	13280	13280	13280	13280	80
455	20231108	122600	491408370	13290	13290	13290	13290	255
456	20231108	122500	488019420	13290	13290	13290	13290	0
457	20231108	122400	488019420	13290	13290	13290	13290	0
458	20231108	122300	488019420	13290	13290	13290	13290	31
459	20231108	122200	487607430	13290	13290	13290	13290	96
460	20231108	122100	486331590	13290	13290	13290	13290	74
461	20231108	122000	485348130	13290	13290	13290	13290	0
462	20231108	121900	485348130	13290	13290	13290	13290	154
463	20231108	121800	483301470	13290	13290	13290	13290	111
464	20231108	121700	481826280	13290	13290	13290	13290	124
465	20231108	121600	480178320	13300	13310	13310	13300	23
466	20231108	121500	479872300	13310	13320	13320	13310	71
467	20231108	121400	478926710	13320	13320	13320	13320	0
468	20231108	121300	478926710	13320	13320	13320	13320	0
469	20231108	121200	478926710	13320	13320	13320	13320	0
470	20231108	121100	478926710	13320	13320	13320	13320	0
471	20231108	121000	478926710	13320	13310	13320	13310	118
472	20231108	120900	477355270	13310	13310	13310	13310	0
473	20231108	120800	477355270	13310	13310	13310	13310	0
474	20231108	120700	477355270	13310	13310	13310	13310	0
475	20231108	120600	477355270	13310	13310	13310	13310	0
476	20231108	120500	477355270	13310	13300	13310	13300	70
477	20231108	120400	476424060	13310	13330	13330	13300	1029
478	20231108	120300	462712180	13340	13340	13340	13340	0
479	20231108	120200	462712180	13340	13340	13340	13340	5
480	20231108	120100	462645480	13340	13340	13340	13340	1
481	20231108	120000	462632140	13340	13330	13340	13330	162
482	20231108	115900	460472250	13300	13310	13310	13300	100
483	20231108	115800	459141830	13310	13310	13310	13310	55
484	20231108	115700	458409780	13350	13350	13350	13350	0
485	20231108	115600	458409780	13350	13350	13350	13350	44
486	20231108	115500	457822380	13360	13360	13360	13360	68
487	20231108	115400	456913900	13380	13380	13380	13380	0
488	20231108	115300	456913900	13380	13380	13380	13380	0
489	20231108	115200	456913900	13380	13360	13380	13360	204
490	20231108	115100	454187100	13360	13360	13360	13360	46
491	20231108	115000	453572540	13350	13350	13350	13350	2
492	20231108	114900	453545840	13350	13310	13350	13310	171
493	20231108	114800	451266610	13300	13300	13300	13300	0
494	20231108	114700	451266610	13300	13300	13300	13300	0
495	20231108	114600	451266610	13300	13300	13300	13300	0
496	20231108	114500	451266610	13300	13300	13300	13300	152
497	20231108	114400	449245010	13300	13300	13300	13300	0
498	20231108	114300	449245010	13300	13300	13300	13300	290
499	20231108	114200	445388010	13290	13290	13290	13290	0
500	20231108	114100	445388010	13290	13290	13290	13290	49
501	20231108	114000	444736800	13280	13280	13280	13280	0
502	20231108	113900	444736800	13280	13280	13280	13270	116
503	20231108	113800	443196410	13280	13280	13280	13280	0
504	20231108	113700	443196410	13280	13280	13280	13280	0
505	20231108	113600	443196410	13280	13290	13290	13280	292
506	20231108	113500	439317920	13290	13310	13310	13290	680
507	20231108	113400	430272150	13310	13310	13310	13310	0
508	20231108	113300	430272150	13310	13310	13310	13310	0
509	20231108	113200	430272150	13310	13310	13310	13310	0
510	20231108	113100	430272150	13310	13310	13310	13310	0
511	20231108	113000	430272150	13310	13310	13310	13310	11
512	20231108	112900	430125740	13310	13310	13310	13310	0
513	20231108	112800	430125740	13310	13310	13310	13310	0
514	20231108	112700	430125740	13310	13310	13310	13310	0
515	20231108	112600	430125740	13310	13310	13310	13310	1
516	20231108	112500	430112430	13310	13310	13310	13310	97
517	20231108	112400	428821360	13310	13310	13310	13310	98
518	20231108	112300	427516980	13310	13320	13320	13310	325
519	20231108	112200	423191210	13320	13320	13320	13320	139
520	20231108	112100	421339730	13330	13330	13330	13330	0
521	20231108	112000	421339730	13330	13330	13330	13330	0
522	20231108	111900	421339730	13330	13330	13330	13330	0
523	20231108	111800	421339730	13330	13330	13330	13330	0
524	20231108	111700	421339730	13330	13330	13330	13320	119
525	20231108	111600	419754040	13330	13330	13330	13330	0
526	20231108	111500	419754040	13330	13330	13330	13330	0
527	20231108	111400	419754040	13330	13330	13330	13330	0
528	20231108	111300	419754040	13330	13300	13330	13300	870
529	20231108	111200	408178680	13280	13280	13280	13280	0
530	20231108	111100	408178680	13280	13270	13280	13270	315
531	20231108	111000	403995530	13270	13290	13290	13250	1931
532	20231108	110900	378352980	13300	13300	13300	13300	20
533	20231108	110800	378086980	13290	13290	13290	13290	11
534	20231108	110700	377940790	13300	13300	13300	13300	0
535	20231108	110600	377940790	13300	13300	13300	13300	1
536	20231108	110500	377927490	13300	13300	13300	13300	0
537	20231108	110400	377927490	13300	13300	13300	13300	0
538	20231108	110300	377927490	13300	13300	13300	13300	0
539	20231108	110200	377927490	13300	13330	13330	13300	286
540	20231108	110100	374119950	13320	13330	13330	13320	119
541	20231108	110000	372533790	13320	13320	13320	13320	0
542	20231108	105900	372533790	13320	13320	13320	13320	0
543	20231108	105800	372533790	13320	13320	13320	13320	0
544	20231108	105700	372533790	13320	13320	13320	13320	0
545	20231108	105600	372533790	13320	13320	13320	13320	0
546	20231108	105500	372533790	13320	13310	13320	13310	236
547	20231108	105400	369391580	13310	13310	13310	13310	10
548	20231108	105300	369258480	13310	13310	13310	13310	0
549	20231108	105200	369258480	13310	13310	13310	13310	1
550	20231108	105100	369245170	13310	13310	13310	13310	188
551	20231108	105000	366742890	13290	13290	13290	13290	300
552	20231108	104900	362755890	13300	13300	13300	13300	10
553	20231108	104800	362622890	13300	13300	13300	13300	0
554	20231108	104700	362622890	13300	13300	13300	13300	39
555	20231108	104600	362104190	13300	13300	13300	13300	0
556	20231108	104500	362104190	13300	13300	13300	13300	0
557	20231108	104400	362104190	13300	13300	13300	13300	0
558	20231108	104300	362104190	13300	13300	13300	13300	115
559	20231108	104200	360574690	13280	13280	13280	13280	0
560	20231108	104100	360574690	13280	13280	13280	13280	88
561	20231108	104000	359406050	13280	13280	13280	13280	8
562	20231108	103900	359299810	13280	13270	13280	13270	20
563	20231108	103800	359034360	13270	13270	13270	13270	31
564	20231108	103700	358622990	13270	13270	13270	13270	95
565	20231108	103600	357362340	13260	13270	13270	13260	192
566	20231108	103500	354815280	13270	13270	13270	13270	1
567	20231108	103400	354802010	13280	13280	13280	13280	0
568	20231108	103300	354802010	13280	13280	13280	13280	21
569	20231108	103200	354523130	13280	13280	13280	13280	2
570	20231108	103100	354496570	13280	13280	13280	13280	4
571	20231108	103000	354443450	13280	13280	13280	13280	3
572	20231108	102900	354403610	13250	13250	13250	13250	50
573	20231108	102800	353741110	13240	13240	13240	13240	247
574	20231108	102700	350470830	13240	13260	13260	13240	786
575	20231108	102600	340056130	13280	13280	13280	13280	0
576	20231108	102500	340056130	13280	13280	13280	13280	0
577	20231108	102400	340056130	13280	13270	13280	13270	357
578	20231108	102300	335318690	13280	13280	13280	13280	1
579	20231108	102200	335305410	13280	13280	13280	13280	12
580	20231108	102100	335146050	13290	13280	13300	13280	50
581	20231108	102000	334482020	13280	13280	13280	13280	22
582	20231108	101900	334189860	13280	13280	13280	13280	103
583	20231108	101800	332822020	13280	13280	13280	13280	3
584	20231108	101700	332782180	13280	13300	13300	13270	303
585	20231108	101600	328761290	13280	13270	13280	13270	83
586	20231108	101500	327659870	13280	13290	13290	13280	3
587	20231108	101400	327620010	13260	13250	13260	13250	215
588	20231108	101300	324769980	13250	13260	13260	13250	579
589	20231108	101200	317092840	13270	13270	13270	13270	0
590	20231108	101100	317092840	13270	13270	13270	13270	0
591	20231108	101000	317092840	13270	13270	13270	13270	0
592	20231108	100900	317092840	13270	13250	13270	13250	1750
593	20231108	100800	293873940	13240	13240	13240	13240	23
594	20231108	100700	293569420	13240	13240	13240	13240	370
595	20231108	100600	288670620	13240	13240	13240	13240	100
596	20231108	100500	287346620	13240	13240	13240	13240	30
597	20231108	100400	286949420	13240	13240	13240	13240	0
598	20231108	100300	286949420	13240	13240	13240	13240	0
599	20231108	100200	286949420	13240	13240	13240	13240	78
600	20231108	100100	285916700	13240	13240	13240	13230	58
601	20231108	100000	285148790	13240	13240	13240	13240	1
602	20231108	095900	285135550	13240	13240	13240	13240	1
603	20231108	095800	285122310	13240	13230	13240	13230	200
604	20231108	095700	282476150	13230	13240	13260	13230	556
605	20231108	095600	275117260	13240	13250	13250	13230	3045
606	20231108	095500	234785270	13250	13250	13250	13250	41
607	20231108	095400	234242020	13250	13270	13270	13250	725
608	20231108	095300	224630270	13260	13280	13280	13260	201
609	20231108	095200	221962430	13300	13280	13300	13280	111
610	20231108	095100	220488130	13290	13290	13290	13290	116
611	20231108	095000	218946490	13280	13300	13300	13280	1409
612	20231108	094900	200210250	13310	13330	13330	13310	1492
613	20231108	094800	180331280	13330	13330	13330	13330	0
614	20231108	094700	180331280	13330	13330	13330	13330	49
615	20231108	094600	179678110	13330	13330	13330	13330	10
616	20231108	094500	179544810	13330	13330	13330	13330	80
617	20231108	094400	178478410	13320	13320	13320	13320	56
618	20231108	094300	177732490	13330	13330	13330	13330	111
619	20231108	094200	176252860	13360	13380	13380	13360	64
620	20231108	094100	175397420	13380	13320	13380	13320	289
621	20231108	094000	171542060	13320	13310	13320	13310	16
622	20231108	093900	171328950	13310	13310	13310	13310	7
623	20231108	093800	171235780	13320	13330	13330	13320	51
624	20231108	093700	170556140	13340	13340	13340	13340	2
625	20231108	093600	170529460	13330	13350	13350	13330	186
626	20231108	093500	168047500	13350	13350	13350	13350	22
627	20231108	093400	167753800	13350	13350	13350	13350	3
628	20231108	093300	167713750	13350	13350	13350	13350	184
629	20231108	093200	165257350	13390	13390	13390	13390	60
630	20231108	093100	164453950	13390	13380	13390	13350	134
631	20231108	093000	162664190	13400	13400	13400	13400	103
632	20231108	092900	161283990	13400	13400	13410	13400	355
633	20231108	092800	156525040	13380	13370	13380	13360	479
634	20231108	092700	150121710	13400	13400	13400	13400	100
635	20231108	092600	148781710	13410	13410	13410	13410	20
636	20231108	092500	148513510	13420	13350	13420	13350	239
637	20231108	092400	145313930	13330	13330	13330	13330	0
638	20231108	092300	145313930	13330	13320	13330	13320	469
639	20231108	092200	139064400	13330	13330	13370	13330	240
640	20231108	092100	135864880	13330	13390	13390	13330	351
641	20231108	092000	131183730	13400	13400	13400	13400	0
642	20231108	091900	131183730	13400	13350	13410	13350	189
643	20231108	091800	128654920	13370	13370	13370	13370	67
644	20231108	091700	127759130	13340	13340	13340	13340	0
645	20231108	091600	127759130	13340	13340	13340	13340	88
646	20231108	091500	126585210	13340	13340	13380	13340	228
647	20231108	091400	123542890	13340	13330	13340	13320	134
648	20231108	091300	121756630	13320	13330	13330	13320	298
649	20231108	091200	117784750	13330	13360	13360	13330	450
650	20231108	091100	111781470	13360	13360	13360	13360	212
651	20231108	091000	108949150	13400	13360	13400	13360	160
652	20231108	090900	106809150	13350	13420	13420	13350	2326
653	20231108	090800	75666920	13420	13430	13430	13420	95
654	20231108	090700	74391530	13430	13350	13440	13350	598
655	20231108	090600	66374390	13380	13360	13380	13340	403
656	20231108	090500	60991240	13360	13400	13400	13360	818
657	20231108	090400	50040650	13390	13420	13420	13390	81
658	20231108	090300	48955710	13410	13440	13440	13390	201
659	20231108	090200	46257400	13450	13390	13450	13360	1425
660	20231108	090100	27120720	13380	13400	13400	13340	553
661	20231108	090000	19724900	13300	13290	13300	13290	1484