KissMeData/262260/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205000	842828470	13480	13480	13480	13480	1037
3	20231108	204900	842828470	13480	13480	13480	13480	0
4	20231108	204800	842828470	13480	13480	13480	13480	0
5	20231108	204700	842828470	13480	13480	13480	13480	0
6	20231108	204600	842828470	13480	13480	13480	13480	0
7	20231108	204500	842828470	13480	13480	13480	13480	0
8	20231108	204400	842828470	13480	13480	13480	13480	0
9	20231108	204300	842828470	13480	13480	13480	13480	0
10	20231108	204200	842828470	13480	13480	13480	13480	0
11	20231108	204100	842828470	13480	13480	13480	13480	0
12	20231108	204000	842828470	13480	13480	13480	13480	0
13	20231108	203900	842828470	13480	13480	13480	13480	0
14	20231108	203800	842828470	13480	13480	13480	13480	0
15	20231108	203700	842828470	13480	13480	13480	13480	0
16	20231108	203600	842828470	13480	13480	13480	13480	0
17	20231108	203500	842828470	13480	13480	13480	13480	0
18	20231108	203400	842828470	13480	13480	13480	13480	0
19	20231108	203300	842828470	13480	13480	13480	13480	0
20	20231108	203200	842828470	13480	13480	13480	13480	0
21	20231108	203100	842828470	13480	13480	13480	13480	0
22	20231108	203000	842828470	13480	13480	13480	13480	0
23	20231108	202900	842828470	13480	13480	13480	13480	0
24	20231108	202800	842828470	13480	13480	13480	13480	0
25	20231108	202700	842828470	13480	13480	13480	13480	0
26	20231108	202600	842828470	13480	13480	13480	13480	0
27	20231108	202500	842828470	13480	13480	13480	13480	0
28	20231108	202400	842828470	13480	13480	13480	13480	0
29	20231108	202300	842828470	13480	13480	13480	13480	0
30	20231108	202200	842828470	13480	13480	13480	13480	0
31	20231108	202100	842828470	13480	13480	13480	13480	0
32	20231108	202000	842828470	13480	13480	13480	13480	1037
33	20231108	201900	842828470	13480	13480	13480	13480	0
34	20231108	201800	842828470	13480	13480	13480	13480	0
35	20231108	201700	842828470	13480	13480	13480	13480	0
36	20231108	201600	842828470	13480	13480	13480	13480	0
37	20231108	201500	842828470	13480	13480	13480	13480	0
38	20231108	201400	842828470	13480	13480	13480	13480	0
39	20231108	201300	842828470	13480	13480	13480	13480	0
40	20231108	201200	842828470	13480	13480	13480	13480	0
41	20231108	201100	842828470	13480	13480	13480	13480	0
42	20231108	201000	842828470	13480	13480	13480	13480	0
43	20231108	200900	842828470	13480	13480	13480	13480	0
44	20231108	200800	842828470	13480	13480	13480	13480	0
45	20231108	200700	842828470	13480	13480	13480	13480	0
46	20231108	200600	842828470	13480	13480	13480	13480	0
47	20231108	200500	842828470	13480	13480	13480	13480	0
48	20231108	200400	842828470	13480	13480	13480	13480	0
49	20231108	200300	842828470	13480	13480	13480	13480	0
50	20231108	200200	842828470	13480	13480	13480	13480	0
51	20231108	200100	842828470	13480	13480	13480	13480	0
52	20231108	200000	842828470	13480	13480	13480	13480	0
53	20231108	195900	842828470	13480	13480	13480	13480	0
54	20231108	195800	842828470	13480	13480	13480	13480	0
55	20231108	195700	842828470	13480	13480	13480	13480	0
56	20231108	195600	842828470	13480	13480	13480	13480	0
57	20231108	195500	842828470	13480	13480	13480	13480	0
58	20231108	195400	842828470	13480	13480	13480	13480	0
59	20231108	195300	842828470	13480	13480	13480	13480	0
60	20231108	195200	842828470	13480	13480	13480	13480	0
61	20231108	195100	842828470	13480	13480	13480	13480	0
62	20231108	195000	842828470	13480	13480	13480	13480	1037
63	20231108	194900	842828470	13480	13480	13480	13480	0
64	20231108	194800	842828470	13480	13480	13480	13480	0
65	20231108	194700	842828470	13480	13480	13480	13480	0
66	20231108	194600	842828470	13480	13480	13480	13480	0
67	20231108	194500	842828470	13480	13480	13480	13480	0
68	20231108	194400	842828470	13480	13480	13480	13480	0
69	20231108	194300	842828470	13480	13480	13480	13480	0
70	20231108	194200	842828470	13480	13480	13480	13480	0
71	20231108	194100	842828470	13480	13480	13480	13480	0
72	20231108	194000	842828470	13480	13480	13480	13480	0
73	20231108	193900	842828470	13480	13480	13480	13480	0
74	20231108	193800	842828470	13480	13480	13480	13480	0
75	20231108	193700	842828470	13480	13480	13480	13480	0
76	20231108	193600	842828470	13480	13480	13480	13480	0
77	20231108	193500	842828470	13480	13480	13480	13480	0
78	20231108	193400	842828470	13480	13480	13480	13480	0
79	20231108	193300	842828470	13480	13480	13480	13480	0
80	20231108	193200	842828470	13480	13480	13480	13480	0
81	20231108	193100	842828470	13480	13480	13480	13480	0
82	20231108	193000	842828470	13480	13480	13480	13480	0
83	20231108	192900	842828470	13480	13480	13480	13480	0
84	20231108	192800	842828470	13480	13480	13480	13480	0
85	20231108	192700	842828470	13480	13480	13480	13480	0
86	20231108	192600	842828470	13480	13480	13480	13480	0
87	20231108	192500	842828470	13480	13480	13480	13480	0
88	20231108	192400	842828470	13480	13480	13480	13480	0
89	20231108	192300	842828470	13480	13480	13480	13480	0
90	20231108	192200	842828470	13480	13480	13480	13480	0
91	20231108	192100	842828470	13480	13480	13480	13480	0
92	20231108	192000	842828470	13480	13480	13480	13480	1037
93	20231108	191900	842828470	13480	13480	13480	13480	0
94	20231108	191800	842828470	13480	13480	13480	13480	0
95	20231108	191700	842828470	13480	13480	13480	13480	0
96	20231108	191600	842828470	13480	13480	13480	13480	0
97	20231108	191500	842828470	13480	13480	13480	13480	0
98	20231108	191400	842828470	13480	13480	13480	13480	0
99	20231108	191300	842828470	13480	13480	13480	13480	0
100	20231108	191200	842828470	13480	13480	13480	13480	0
101	20231108	191100	842828470	13480	13480	13480	13480	0
102	20231108	191000	842828470	13480	13480	13480	13480	0
103	20231108	190900	842828470	13480	13480	13480	13480	0
104	20231108	190800	842828470	13480	13480	13480	13480	0
105	20231108	190700	842828470	13480	13480	13480	13480	0
106	20231108	190600	842828470	13480	13480	13480	13480	0
107	20231108	190500	842828470	13480	13480	13480	13480	0
108	20231108	190400	842828470	13480	13480	13480	13480	0
109	20231108	190300	842828470	13480	13480	13480	13480	0
110	20231108	190200	842828470	13480	13480	13480	13480	0
111	20231108	190100	842828470	13480	13480	13480	13480	0
112	20231108	190000	842828470	13480	13480	13480	13480	0
113	20231108	185900	842828470	13480	13480	13480	13480	0
114	20231108	185800	842828470	13480	13480	13480	13480	0
115	20231108	185700	842828470	13480	13480	13480	13480	0
116	20231108	185600	842828470	13480	13480	13480	13480	0
117	20231108	185500	842828470	13480	13480	13480	13480	0
118	20231108	185400	842828470	13480	13480	13480	13480	0
119	20231108	185300	842828470	13480	13480	13480	13480	0
120	20231108	185200	842828470	13480	13480	13480	13480	0
121	20231108	185100	842828470	13480	13480	13480	13480	0
122	20231108	185000	842828470	13480	13480	13480	13480	1037
123	20231108	184900	842828470	13480	13480	13480	13480	0
124	20231108	184800	842828470	13480	13480	13480	13480	0
125	20231108	184700	842828470	13480	13480	13480	13480	0
126	20231108	184600	842828470	13480	13480	13480	13480	0
127	20231108	184500	842828470	13480	13480	13480	13480	0
128	20231108	184400	842828470	13480	13480	13480	13480	0
129	20231108	184300	842828470	13480	13480	13480	13480	0
130	20231108	184200	842828470	13480	13480	13480	13480	0
131	20231108	184100	842828470	13480	13480	13480	13480	0
132	20231108	184000	842828470	13480	13480	13480	13480	0
133	20231108	183900	842828470	13480	13480	13480	13480	0
134	20231108	183800	842828470	13480	13480	13480	13480	0
135	20231108	183700	842828470	13480	13480	13480	13480	0
136	20231108	183600	842828470	13480	13480	13480	13480	0
137	20231108	183500	842828470	13480	13480	13480	13480	0
138	20231108	183400	842828470	13480	13480	13480	13480	0
139	20231108	183300	842828470	13480	13480	13480	13480	0
140	20231108	183200	842828470	13480	13480	13480	13480	0
141	20231108	183100	842828470	13480	13480	13480	13480	0
142	20231108	183000	842828470	13480	13480	13480	13480	0
143	20231108	182900	842828470	13480	13480	13480	13480	0
144	20231108	182800	842828470	13480	13480	13480	13480	0
145	20231108	182700	842828470	13480	13480	13480	13480	0
146	20231108	182600	842828470	13480	13480	13480	13480	0
147	20231108	182500	842828470	13480	13480	13480	13480	0
148	20231108	182400	842828470	13480	13480	13480	13480	0
149	20231108	182300	842828470	13480	13480	13480	13480	0
150	20231108	182200	842828470	13480	13480	13480	13480	0
151	20231108	182100	842828470	13480	13480	13480	13480	0
152	20231108	182000	842828470	13480	13480	13480	13480	1037
153	20231108	181900	842828470	13480	13480	13480	13480	0
154	20231108	181800	842828470	13480	13480	13480	13480	0
155	20231108	181700	842828470	13480	13480	13480	13480	0
156	20231108	181600	842828470	13480	13480	13480	13480	0
157	20231108	181500	842828470	13480	13480	13480	13480	0
158	20231108	181400	842828470	13480	13480	13480	13480	0
159	20231108	181300	842828470	13480	13480	13480	13480	0
160	20231108	181200	842828470	13480	13480	13480	13480	0
161	20231108	181100	842828470	13480	13480	13480	13480	0
162	20231108	181000	842828470	13480	13480	13480	13480	0
163	20231108	180900	842828470	13480	13480	13480	13480	0
164	20231108	180800	842828470	13480	13480	13480	13480	0
165	20231108	180700	842828470	13480	13480	13480	13480	0
166	20231108	180600	842828470	13480	13480	13480	13480	0
167	20231108	180500	842828470	13480	13480	13480	13480	0
168	20231108	180400	842828470	13480	13480	13480	13480	0
169	20231108	180300	842828470	13480	13480	13480	13480	0
170	20231108	180200	842828470	13480	13480	13480	13480	0
171	20231108	180100	842828470	13480	13480	13480	13480	0
172	20231108	180000	842828470	13480	13480	13480	13480	0
173	20231108	175900	842828470	13480	13480	13480	13480	0
174	20231108	175800	842828470	13480	13480	13480	13480	0
175	20231108	175700	842828470	13480	13480	13480	13480	0
176	20231108	175600	842828470	13480	13480	13480	13480	0
177	20231108	175500	842828470	13480	13480	13480	13480	0
178	20231108	175400	842828470	13480	13480	13480	13480	0
179	20231108	175300	842828470	13480	13480	13480	13480	0
180	20231108	175200	842828470	13480	13480	13480	13480	0
181	20231108	175100	842828470	13480	13480	13480	13480	0
182	20231108	175000	842828470	13480	13480	13480	13480	1037
183	20231108	174900	842828470	13480	13480	13480	13480	0
184	20231108	174800	842828470	13480	13480	13480	13480	0
185	20231108	174700	842828470	13480	13480	13480	13480	0
186	20231108	174600	842828470	13480	13480	13480	13480	0
187	20231108	174500	842828470	13480	13480	13480	13480	0
188	20231108	174400	842828470	13480	13480	13480	13480	0
189	20231108	174300	842828470	13480	13480	13480	13480	0
190	20231108	174200	842828470	13480	13480	13480	13480	0
191	20231108	174100	842828470	13480	13480	13480	13480	0
192	20231108	174000	842828470	13480	13480	13480	13480	0
193	20231108	173900	842828470	13480	13480	13480	13480	0
194	20231108	173800	842828470	13480	13480	13480	13480	0
195	20231108	173700	842828470	13480	13480	13480	13480	0
196	20231108	173600	842828470	13480	13480	13480	13480	0
197	20231108	173500	842828470	13480	13480	13480	13480	0
198	20231108	173400	842828470	13480	13480	13480	13480	0
199	20231108	173300	842828470	13480	13480	13480	13480	0
200	20231108	173200	842828470	13480	13480	13480	13480	0
201	20231108	173100	842828470	13480	13480	13480	13480	0
202	20231108	173000	842828470	13480	13480	13480	13480	0
203	20231108	172900	842828470	13480	13480	13480	13480	0
204	20231108	172800	842828470	13480	13480	13480	13480	0
205	20231108	172700	842828470	13480	13480	13480	13480	0
206	20231108	172600	842828470	13480	13480	13480	13480	0
207	20231108	172500	842828470	13480	13480	13480	13480	0
208	20231108	172400	842828470	13480	13480	13480	13480	0
209	20231108	172300	842828470	13480	13480	13480	13480	0
210	20231108	172200	842828470	13480	13480	13480	13480	0
211	20231108	172100	842828470	13480	13480	13480	13480	0
212	20231108	172000	842828470	13480	13480	13480	13480	1037
213	20231108	171900	842828470	13480	13480	13480	13480	0
214	20231108	171800	842828470	13480	13480	13480	13480	0
215	20231108	171700	842828470	13480	13480	13480	13480	0
216	20231108	171600	842828470	13480	13480	13480	13480	0
217	20231108	171500	842828470	13480	13480	13480	13480	0
218	20231108	171400	842828470	13480	13480	13480	13480	0
219	20231108	171300	842828470	13480	13480	13480	13480	0
220	20231108	171200	842828470	13480	13480	13480	13480	0
221	20231108	171100	842828470	13480	13480	13480	13480	0
222	20231108	171000	842828470	13480	13480	13480	13480	0
223	20231108	170900	842828470	13480	13480	13480	13480	0
224	20231108	170800	842828470	13480	13480	13480	13480	0
225	20231108	170700	842828470	13480	13480	13480	13480	0
226	20231108	170600	842828470	13480	13480	13480	13480	0
227	20231108	170500	842828470	13480	13480	13480	13480	0
228	20231108	170400	842828470	13480	13480	13480	13480	0
229	20231108	170300	842828470	13480	13480	13480	13480	0
230	20231108	170200	842828470	13480	13480	13480	13480	0
231	20231108	170100	842828470	13480	13480	13480	13480	0
232	20231108	170000	842828470	13480	13480	13480	13480	0
233	20231108	165900	842828470	13480	13480	13480	13480	0
234	20231108	165800	842828470	13480	13480	13480	13480	0
235	20231108	165700	842828470	13480	13480	13480	13480	0
236	20231108	165600	842828470	13480	13480	13480	13480	0
237	20231108	165500	842828470	13480	13480	13480	13480	0
238	20231108	165400	842828470	13480	13480	13480	13480	0
239	20231108	165300	842828470	13480	13480	13480	13480	0
240	20231108	165200	842828470	13480	13480	13480	13480	0
241	20231108	165100	842828470	13480	13480	13480	13480	0
242	20231108	165000	842828470	13480	13480	13480	13480	1037
243	20231108	164900	842828470	13480	13480	13480	13480	0
244	20231108	164800	842828470	13480	13480	13480	13480	0
245	20231108	164700	842828470	13480	13480	13480	13480	0
246	20231108	164600	842828470	13480	13480	13480	13480	0
247	20231108	164500	842828470	13480	13480	13480	13480	0
248	20231108	164400	842828470	13480	13480	13480	13480	0
249	20231108	164300	842828470	13480	13480	13480	13480	0
250	20231108	164200	842828470	13480	13480	13480	13480	0
251	20231108	164100	842828470	13480	13480	13480	13480	0
252	20231108	164000	842828470	13480	13480	13480	13480	0
253	20231108	163900	842828470	13480	13480	13480	13480	0
254	20231108	163800	842828470	13480	13480	13480	13480	0
255	20231108	163700	842828470	13480	13480	13480	13480	0
256	20231108	163600	842828470	13480	13480	13480	13480	0
257	20231108	163500	842828470	13480	13480	13480	13480	0
258	20231108	163400	842828470	13480	13480	13480	13480	0
259	20231108	163300	842828470	13480	13480	13480	13480	0
260	20231108	163200	842828470	13480	13480	13480	13480	0
261	20231108	163100	842828470	13480	13480	13480	13480	0
262	20231108	163000	842828470	13480	13480	13480	13480	0
263	20231108	162900	842828470	13480	13480	13480	13480	0
264	20231108	162800	842828470	13480	13480	13480	13480	0
265	20231108	162700	842828470	13480	13480	13480	13480	0
266	20231108	162600	842828470	13480	13480	13480	13480	0
267	20231108	162500	842828470	13480	13480	13480	13480	0
268	20231108	162400	842828470	13480	13480	13480	13480	0
269	20231108	162300	842828470	13480	13480	13480	13480	0
270	20231108	162200	842828470	13480	13480	13480	13480	0
271	20231108	162100	842828470	13480	13480	13480	13480	0
272	20231108	162000	842828470	13480	13480	13480	13480	1037
273	20231108	161900	842828470	13480	13480	13480	13480	0
274	20231108	161800	842828470	13480	13480	13480	13480	0
275	20231108	161700	842828470	13480	13480	13480	13480	0
276	20231108	161600	842828470	13480	13480	13480	13480	0
277	20231108	161500	842828470	13480	13480	13480	13480	0
278	20231108	161400	842828470	13480	13480	13480	13480	0
279	20231108	161300	842828470	13480	13480	13480	13480	0
280	20231108	161200	842828470	13480	13480	13480	13480	0
281	20231108	161100	842828470	13480	13480	13480	13480	0
282	20231108	161000	842828470	13480	13480	13480	13480	0
283	20231108	160900	842828470	13480	13480	13480	13480	0
284	20231108	160800	842828470	13480	13480	13480	13480	0
285	20231108	160700	842828470	13480	13480	13480	13480	0
286	20231108	160600	842828470	13480	13480	13480	13480	0
287	20231108	160500	842828470	13480	13480	13480	13480	0
288	20231108	160400	842828470	13480	13480	13480	13480	0
289	20231108	160300	842828470	13480	13480	13480	13480	0
290	20231108	160200	842828470	13480	13480	13480	13480	0
291	20231108	160100	842828470	13480	13480	13480	13480	0
292	20231108	160000	842828470	13480	13480	13480	13480	0
293	20231108	155900	842828470	13480	13480	13480	13480	0
294	20231108	155800	842828470	13480	13480	13480	13480	0
295	20231108	155700	842828470	13480	13480	13480	13480	0
296	20231108	155600	842828470	13480	13480	13480	13480	0
297	20231108	155500	842828470	13480	13480	13480	13480	0
298	20231108	155400	842828470	13480	13480	13480	13480	0
299	20231108	155300	842828470	13480	13480	13480	13480	0
300	20231108	155200	842828470	13480	13480	13480	13480	0
301	20231108	155100	842828470	13480	13480	13480	13480	0
302	20231108	155000	842828470	13480	13480	13480	13480	1037
303	20231108	154900	842828470	13480	13480	13480	13480	0
304	20231108	154800	842828470	13480	13480	13480	13480	0
305	20231108	154700	842828470	13480	13480	13480	13480	0
306	20231108	154600	842828470	13480	13480	13480	13480	0
307	20231108	154500	842828470	13480	13480	13480	13480	0
308	20231108	154400	842828470	13480	13480	13480	13480	0
309	20231108	154300	842828470	13480	13480	13480	13480	0
310	20231108	154200	842828470	13480	13480	13480	13480	0
311	20231108	154100	842828470	13480	13480	13480	13480	0
312	20231108	154000	842828470	13480	13480	13480	13480	0
313	20231108	153900	842828470	13480	13480	13480	13480	0
314	20231108	153800	842828470	13480	13480	13480	13480	0
315	20231108	153700	842828470	13480	13480	13480	13480	0
316	20231108	153600	842828470	13480	13480	13480	13480	0
317	20231108	153500	842828470	13480	13480	13480	13480	0
318	20231108	153400	842828470	13480	13480	13480	13480	0
319	20231108	153300	842828470	13480	13480	13480	13480	0
320	20231108	153200	842828470	13480	13480	13480	13480	0
321	20231108	153100	842828470	13480	13480	13480	13480	0
322	20231108	153000	842828470	13480	13480	13480	13480	1037
323	20231108	152900	828849710	13470	13470	13470	13470	0
324	20231108	152800	828849710	13470	13470	13470	13470	0
325	20231108	152700	828849710	13470	13470	13470	13470	0
326	20231108	152600	828849710	13470	13470	13470	13470	0
327	20231108	152500	828849710	13470	13470	13470	13470	0
328	20231108	152400	828849710	13470	13470	13470	13470	0
329	20231108	152300	828849710	13470	13470	13470	13470	0
330	20231108	152200	828849710	13470	13470	13470	13470	0
331	20231108	152100	828849710	13470	13470	13470	13470	0
332	20231108	152000	828849710	13470	13470	13470	13470	0
333	20231108	151900	828849710	13470	13480	13480	13400	235
334	20231108	151800	825692570	13440	13440	13440	13430	406
335	20231108	151700	820236970	13440	13380	13440	13380	214
336	20231108	151600	817369910	13380	13400	13400	13380	640
337	20231108	151500	808800690	13400	13400	13400	13400	2
338	20231108	151400	808773890	13380	13400	13400	13380	114
339	20231108	151300	807246390	13400	13400	13400	13400	3
340	20231108	151200	807206190	13370	13410	13440	13370	998
341	20231108	151100	793839880	13440	13460	13460	13420	288
342	20231108	151000	789973840	13470	13470	13470	13430	19
343	20231108	150900	789718550	13430	13470	13470	13430	139
344	20231108	150800	787848830	13490	13460	13490	13460	5
345	20231108	150700	787781500	13470	13430	13470	13430	53
346	20231108	150600	787067730	13430	13430	13430	13420	6
347	20231108	150500	786987190	13420	13430	13430	13420	469
348	20231108	150400	780691370	13440	13440	13440	13440	207
349	20231108	150300	777909290	13440	13440	13440	13440	9
350	20231108	150200	777788330	13440	13460	13460	13440	767
351	20231108	150100	767477220	13470	13460	13470	13460	10
352	20231108	150000	767342570	13460	13470	13470	13460	45
353	20231108	145900	766736670	13460	13460	13460	13460	28
354	20231108	145800	766359790	13470	13470	13470	13470	2
355	20231108	145700	766332850	13460	13460	13460	13460	2
356	20231108	145600	766305930	13440	13460	13460	13440	6
357	20231108	145500	766225210	13460	13460	13460	13460	3
358	20231108	145400	766184830	13440	13450	13460	13440	59
359	20231108	145300	765391810	13470	13450	13470	13450	32
360	20231108	145200	764961230	13450	13450	13450	13450	46
361	20231108	145100	764342530	13460	13450	13460	13450	54
362	20231108	145000	763616220	13450	13440	13450	13440	82
363	20231108	144900	762514050	13440	13420	13440	13420	12
364	20231108	144800	762352890	13420	13430	13440	13420	694
365	20231108	144700	753038420	13430	13450	13450	13430	44
366	20231108	144600	752447460	13430	13450	13450	13430	24
367	20231108	144500	752124740	13460	13460	13460	13460	0
368	20231108	144400	752124740	13460	13470	13470	13460	24
369	20231108	144300	751801670	13470	13460	13470	13420	289
370	20231108	144200	747918270	13430	13450	13450	13430	107
371	20231108	144100	746480020	13470	13480	13480	13420	498
372	20231108	144000	739788660	13490	13490	13500	13480	206
373	20231108	143900	737009900	13490	13490	13490	13490	0
374	20231108	143800	737009900	13490	13500	13500	13460	203
375	20231108	143700	734275300	13490	13500	13510	13490	275
376	20231108	143600	730564850	13500	13510	13510	13500	28
377	20231108	143500	730186750	13510	13520	13520	13510	31
378	20231108	143400	729767850	13490	13490	13490	13490	51
379	20231108	143300	729079860	13480	13460	13520	13460	310
380	20231108	143200	724904440	13460	13500	13530	13460	557
381	20231108	143100	717389540	13510	13540	13540	13500	563
382	20231108	143000	709783650	13550	13560	13560	13550	193
383	20231108	142900	707168490	13550	13550	13550	13550	36
384	20231108	142800	706680690	13550	13540	13550	13540	6
385	20231108	142700	706599440	13540	13560	13560	13540	144
386	20231108	142600	704648610	13560	13550	13560	13550	224
387	20231108	142500	701613400	13540	13570	13570	13540	521
388	20231108	142400	694550140	13580	13570	13580	13570	56
389	20231108	142300	693790100	13580	13590	13590	13580	3679
390	20231108	142200	643793790	13600	13600	13600	13600	9
391	20231108	142100	643671390	13600	13600	13600	13590	157
392	20231108	142000	641536250	13600	13590	13600	13590	150
393	20231108	141900	639497520	13600	13600	13600	13590	896
394	20231108	141800	627311990	13610	13610	13610	13600	1002
395	20231108	141700	613681400	13610	13620	13620	13610	888
396	20231108	141600	601595640	13620	13620	13620	13620	1
397	20231108	141500	601582020	13610	13610	13610	13610	4
398	20231108	141400	601527580	13620	13620	13620	13620	127
399	20231108	141300	599797840	13620	13620	13620	13620	10
400	20231108	141200	599661640	13620	13620	13620	13620	60
401	20231108	141100	598844440	13620	13620	13620	13610	81
402	20231108	141000	597741260	13620	13620	13620	13620	15
403	20231108	140900	597536960	13620	13620	13620	13620	378
404	20231108	140800	592388600	13630	13630	13630	13620	275
405	20231108	140700	588642250	13640	13640	13640	13640	20
406	20231108	140600	588369450	13640	13630	13640	13630	45
407	20231108	140500	587756080	13640	13630	13640	13630	47
408	20231108	140400	587115460	13630	13650	13650	13630	1914
409	20231108	140300	560998140	13650	13650	13650	13650	5
410	20231108	140200	560929890	13660	13650	13660	13650	153
411	20231108	140100	558841430	13650	13650	13650	13650	1
412	20231108	140000	558827780	13650	13660	13660	13650	70
413	20231108	135900	557871680	13660	13660	13660	13660	2
414	20231108	135800	557844360	13660	13660	13660	13660	0
415	20231108	135700	557844360	13660	13660	13660	13660	0
416	20231108	135600	557844360	13660	13660	13660	13660	1
417	20231108	135500	557830700	13660	13660	13660	13660	63
418	20231108	135400	556970120	13670	13660	13670	13650	53
419	20231108	135300	556246640	13650	13660	13670	13650	153
420	20231108	135200	554157600	13650	13650	13660	13650	320
421	20231108	135100	549789470	13650	13660	13660	13650	98
422	20231108	135000	548450810	13670	13670	13670	13670	0
423	20231108	134900	548450810	13670	13670	13670	13670	10
424	20231108	134800	548314110	13670	13670	13670	13670	4
425	20231108	134700	548259430	13670	13670	13670	13670	65
426	20231108	134600	547370880	13670	13690	13690	13670	117
427	20231108	134500	545771470	13670	13680	13680	13670	11
428	20231108	134400	545621000	13680	13690	13690	13680	68
429	20231108	134300	544690660	13690	13690	13690	13690	13
430	20231108	134200	544512690	13690	13680	13690	13680	4
431	20231108	134100	544457960	13680	13680	13680	13680	1
432	20231108	134000	544444280	13680	13680	13680	13680	0
433	20231108	133900	544444280	13680	13680	13680	13680	112
434	20231108	133800	542912120	13680	13680	13680	13680	29
435	20231108	133700	542515400	13680	13680	13680	13680	20
436	20231108	133600	542241800	13680	13680	13680	13680	42
437	20231108	133500	541667240	13670	13670	13670	13670	46
438	20231108	133400	541038420	13670	13670	13670	13670	9
439	20231108	133300	540915390	13660	13660	13660	13660	332
440	20231108	133200	536380270	13670	13670	13670	13670	1
441	20231108	133100	536366600	13670	13670	13670	13670	0
442	20231108	133000	536366600	13670	13670	13670	13670	0
443	20231108	132900	536366600	13670	13670	13670	13670	25
444	20231108	132800	536024850	13670	13670	13670	13670	0
445	20231108	132700	536024850	13670	13670	13670	13670	0
446	20231108	132600	536024850	13670	13670	13670	13670	4
447	20231108	132500	535970170	13680	13680	13680	13680	0
448	20231108	132400	535970170	13680	13680	13680	13680	0
449	20231108	132300	535970170	13680	13680	13680	13680	1
450	20231108	132200	535956490	13670	13670	13670	13670	0
451	20231108	132100	535956490	13670	13670	13670	13670	1
452	20231108	132000	535942820	13660	13670	13670	13660	177
453	20231108	131900	533523270	13670	13680	13680	13670	154
454	20231108	131800	531416580	13680	13680	13680	13680	0
455	20231108	131700	531416580	13680	13680	13680	13680	0
456	20231108	131600	531416580	13680	13680	13680	13680	0
457	20231108	131500	531416580	13680	13680	13680	13680	0
458	20231108	131400	531416580	13680	13680	13680	13680	0
459	20231108	131300	531416580	13680	13680	13680	13680	0
460	20231108	131200	531416580	13680	13680	13680	13680	0
461	20231108	131100	531416580	13680	13680	13680	13680	20
462	20231108	131000	531142980	13670	13670	13670	13670	0
463	20231108	130900	531142980	13670	13670	13670	13670	0
464	20231108	130800	531142980	13670	13670	13670	13670	0
465	20231108	130700	531142980	13670	13670	13670	13670	315
466	20231108	130600	526836930	13660	13670	13670	13660	2
467	20231108	130500	526809600	13670	13670	13670	13670	0
468	20231108	130400	526809600	13670	13670	13670	13670	0
469	20231108	130300	526809600	13670	13670	13670	13670	1
470	20231108	130200	526795930	13660	13670	13670	13660	30
471	20231108	130100	526386030	13670	13670	13670	13670	0
472	20231108	130000	526386030	13670	13670	13670	13670	3
473	20231108	125900	526345020	13670	13670	13670	13670	50
474	20231108	125800	525661520	13660	13660	13660	13660	58
475	20231108	125700	524869240	13670	13670	13670	13670	0
476	20231108	125600	524869240	13670	13670	13670	13670	0
477	20231108	125500	524869240	13670	13670	13670	13670	89
478	20231108	125400	523652610	13710	13710	13710	13710	13
479	20231108	125300	523474380	13710	13710	13710	13710	197
480	20231108	125200	520773510	13730	13730	13730	13730	80
481	20231108	125100	519675110	13710	13710	13710	13710	70
482	20231108	125000	518715410	13700	13670	13700	13670	234
483	20231108	124900	515512340	13670	13660	13670	13660	68
484	20231108	124800	514583340	13660	13640	13660	13640	332
485	20231108	124700	510050730	13650	13650	13650	13650	51
486	20231108	124600	509354580	13650	13650	13650	13640	8
487	20231108	124500	509245410	13650	13650	13650	13650	2
488	20231108	124400	509218110	13640	13640	13640	13640	4
489	20231108	124300	509163550	13640	13640	13640	13640	0
490	20231108	124200	509163550	13640	13640	13640	13640	102
491	20231108	124100	507772270	13650	13650	13650	13650	2
492	20231108	124000	507744970	13650	13650	13650	13650	3
493	20231108	123900	507704020	13650	13650	13650	13650	0
494	20231108	123800	507704020	13650	13650	13650	13640	135
495	20231108	123700	505861300	13650	13650	13650	13650	0
496	20231108	123600	505861300	13650	13650	13650	13650	100
497	20231108	123500	504496300	13660	13660	13660	13660	9
498	20231108	123400	504373360	13660	13650	13660	13650	22
499	20231108	123300	504073040	13650	13650	13650	13650	133
500	20231108	123200	502257590	13650	13670	13670	13650	12
501	20231108	123100	502093750	13650	13650	13650	13650	0
502	20231108	123000	502093750	13650	13650	13650	13650	0
503	20231108	122900	502093750	13650	13690	13690	13650	726
504	20231108	122800	492167730	13690	13690	13690	13690	0
505	20231108	122700	492167730	13690	13690	13690	13690	0
506	20231108	122600	492167730	13690	13690	13690	13690	2
507	20231108	122500	492140350	13680	13680	13680	13680	10
508	20231108	122400	492003550	13680	13700	13700	13680	231
509	20231108	122300	488843410	13700	13700	13700	13700	0
510	20231108	122200	488843410	13700	13700	13700	13700	2
511	20231108	122100	488816010	13700	13690	13700	13690	14
512	20231108	122000	488624340	13710	13710	13710	13710	0
513	20231108	121900	488624340	13710	13710	13710	13710	2
514	20231108	121800	488596920	13690	13690	13690	13690	0
515	20231108	121700	488596920	13690	13690	13690	13690	0
516	20231108	121600	488596920	13690	13690	13690	13690	101
517	20231108	121500	487214230	13710	13710	13710	13710	0
518	20231108	121400	487214230	13710	13710	13710	13710	20
519	20231108	121300	486940030	13710	13710	13710	13700	16
520	20231108	121200	486720730	13690	13690	13690	13690	0
521	20231108	121100	486720730	13690	13690	13690	13690	20
522	20231108	121000	486446930	13690	13700	13700	13690	644
523	20231108	120900	477628370	13720	13720	13720	13720	0
524	20231108	120800	477628370	13720	13720	13720	13720	0
525	20231108	120700	477628370	13720	13720	13720	13720	32
526	20231108	120600	477189330	13730	13730	13730	13730	2
527	20231108	120500	477161870	13740	13740	13740	13740	0
528	20231108	120400	477161870	13740	13740	13740	13740	0
529	20231108	120300	477161870	13740	13730	13740	13730	40
530	20231108	120200	476612640	13730	13730	13730	13730	20
531	20231108	120100	476338040	13730	13690	13730	13690	373
532	20231108	120000	471228690	13690	13690	13690	13690	318
533	20231108	115900	466875270	13690	13690	13690	13690	50
534	20231108	115800	466190770	13690	13690	13690	13690	0
535	20231108	115700	466190770	13690	13690	13690	13690	31
536	20231108	115600	465766380	13690	13690	13690	13690	1
537	20231108	115500	465752690	13700	13690	13700	13690	2
538	20231108	115400	465725300	13700	13700	13700	13700	1
539	20231108	115300	465711600	13690	13690	13690	13690	0
540	20231108	115200	465711600	13690	13690	13690	13690	0
541	20231108	115100	465711600	13690	13690	13690	13690	20
542	20231108	115000	465437800	13690	13690	13690	13690	0
543	20231108	114900	465437800	13690	13690	13700	13690	261
544	20231108	114800	461864580	13690	13700	13700	13690	81
545	20231108	114700	460754890	13700	13700	13700	13700	0
546	20231108	114600	460754890	13700	13700	13700	13700	0
547	20231108	114500	460754890	13700	13700	13700	13700	0
548	20231108	114400	460754890	13700	13700	13700	13700	85
549	20231108	114300	459590390	13700	13700	13700	13700	0
550	20231108	114200	459590390	13700	13700	13700	13700	0
551	20231108	114100	459590390	13700	13700	13700	13700	0
552	20231108	114000	459590390	13700	13700	13700	13700	0
553	20231108	113900	459590390	13700	13700	13700	13700	31
554	20231108	113800	459165690	13720	13720	13720	13720	0
555	20231108	113700	459165690	13720	13720	13720	13720	0
556	20231108	113600	459165690	13720	13720	13720	13720	0
557	20231108	113500	459165690	13720	13720	13720	13710	40
558	20231108	113400	458617010	13720	13720	13720	13720	14
559	20231108	113300	458424930	13720	13740	13740	13720	131
560	20231108	113200	456625870	13740	13740	13740	13740	0
561	20231108	113100	456625870	13740	13740	13740	13740	1
562	20231108	113000	456612130	13740	13750	13750	13740	15
563	20231108	112900	456406020	13760	13760	13760	13760	90
564	20231108	112800	455167620	13760	13760	13760	13740	8
565	20231108	112700	455057610	13750	13750	13750	13750	1
566	20231108	112600	455043860	13750	13750	13750	13750	2
567	20231108	112500	455016360	13750	13750	13750	13750	1
568	20231108	112400	455002610	13740	13740	13740	13740	0
569	20231108	112300	455002610	13740	13740	13740	13740	0
570	20231108	112200	455002610	13740	13740	13740	13740	0
571	20231108	112100	455002610	13740	13730	13740	13730	54
572	20231108	112000	454260660	13730	13730	13730	13730	0
573	20231108	111900	454260660	13730	13730	13730	13730	20
574	20231108	111800	453986060	13740	13730	13740	13730	55
575	20231108	111700	453230900	13740	13750	13750	13740	39
576	20231108	111600	452694920	13750	13750	13750	13750	1
577	20231108	111500	452681170	13760	13760	13770	13760	124
578	20231108	111400	450974910	13750	13760	13760	13750	26
579	20231108	111300	450617170	13760	13760	13760	13760	9
580	20231108	111200	450493330	13760	13760	13760	13760	35
581	20231108	111100	450011730	13740	13740	13740	13740	31
582	20231108	111000	449585790	13740	13730	13740	13730	11
583	20231108	110900	449434680	13720	13720	13720	13690	51
584	20231108	110800	448735560	13690	13690	13700	13690	48
585	20231108	110700	448078430	13660	13670	13680	13660	38
586	20231108	110600	447558700	13670	13670	13670	13670	21
587	20231108	110500	447271630	13670	13670	13670	13670	10
588	20231108	110400	447134930	13670	13670	13670	13670	8
589	20231108	110300	447025570	13670	13660	13670	13650	239
590	20231108	110200	443760830	13670	13670	13680	13670	68
591	20231108	110100	442831260	13670	13690	13690	13660	467
592	20231108	110000	436441280	13720	13720	13720	13720	20
593	20231108	105900	436166880	13740	13740	13740	13740	0
594	20231108	105800	436166880	13740	13740	13740	13740	1
595	20231108	105700	436153140	13710	13700	13710	13700	607
596	20231108	105600	427832090	13700	13700	13700	13700	24
597	20231108	105500	427503290	13660	13680	13690	13660	275
598	20231108	105400	423745880	13700	13680	13700	13680	5
599	20231108	105300	423677430	13680	13660	13680	13660	62
600	20231108	105200	422830270	13680	13670	13680	13670	60
601	20231108	105100	422010030	13690	13690	13690	13690	11
602	20231108	105000	421859440	13700	13700	13700	13700	2
603	20231108	104900	421832040	13650	13650	13650	13650	362
604	20231108	104800	416890740	13650	13650	13650	13650	21
605	20231108	104700	416604090	13650	13650	13650	13650	10
606	20231108	104600	416467590	13650	13640	13650	13640	83
607	20231108	104500	415334650	13640	13640	13640	13640	41
608	20231108	104400	414775410	13650	13620	13650	13620	219
609	20231108	104300	411792330	13650	13650	13650	13650	0
610	20231108	104200	411792330	13650	13650	13650	13650	1
611	20231108	104100	411778680	13620	13650	13650	13620	298
612	20231108	104000	407716560	13650	13650	13650	13650	5
613	20231108	103900	407648310	13630	13650	13650	13630	33
614	20231108	103800	407198500	13640	13650	13650	13640	2
615	20231108	103700	407171210	13650	13650	13650	13650	54
616	20231108	103600	406434110	13650	13620	13660	13620	64
617	20231108	103500	405561120	13640	13630	13650	13610	242
618	20231108	103400	402263900	13630	13650	13650	13630	92
619	20231108	103300	401009920	13650	13650	13650	13650	3
620	20231108	103200	400968970	13650	13660	13660	13650	82
621	20231108	103100	399849560	13670	13660	13670	13660	24
622	20231108	103000	399521710	13680	13650	13680	13650	439
623	20231108	102900	393525130	13650	13650	13650	13640	549
624	20231108	102800	386031520	13660	13660	13660	13660	0
625	20231108	102700	386031520	13660	13650	13660	13650	326
626	20231108	102600	381581520	13650	13660	13660	13650	100
627	20231108	102500	380216020	13680	13720	13720	13680	94
628	20231108	102400	378929300	13710	13710	13710	13710	0
629	20231108	102300	378929300	13710	13670	13710	13660	224
630	20231108	102200	375867760	13650	13690	13690	13650	1053
631	20231108	102100	361480470	13700	13700	13700	13700	0
632	20231108	102000	361480470	13700	13700	13700	13700	120
633	20231108	101900	359836470	13700	13700	13700	13700	205
634	20231108	101800	357027970	13700	13700	13700	13700	0
635	20231108	101700	357027970	13700	13690	13700	13670	210
636	20231108	101600	354155650	13700	13750	13750	13700	159
637	20231108	101500	351973840	13780	13750	13780	13740	81
638	20231108	101400	350860660	13790	13790	13790	13790	0
639	20231108	101300	350860660	13790	13750	13790	13750	91
640	20231108	101200	349609370	13800	13790	13800	13730	687
641	20231108	101100	340136450	13790	13790	13790	13750	211
642	20231108	101000	337233340	13800	13740	13800	13740	219
643	20231108	100900	334223800	13740	13790	13800	13740	161
644	20231108	100800	332011490	13740	13730	13800	13730	326
645	20231108	100700	327530600	13730	13710	13730	13710	140
646	20231108	100600	325609280	13720	13720	13720	13720	32
647	20231108	100500	325170240	13720	13770	13770	13720	73
648	20231108	100400	324166180	13770	13770	13770	13770	1
649	20231108	100300	324152410	13740	13770	13770	13740	103
650	20231108	100200	322736890	13790	13790	13790	13790	0
651	20231108	100100	322736890	13790	13770	13790	13770	113
652	20231108	100000	321179310	13800	13670	13800	13670	294
653	20231108	095900	317147180	13670	13680	13680	13670	61
654	20231108	095800	316313170	13680	13670	13680	13670	27
655	20231108	095700	315944000	13680	13670	13680	13670	20
656	20231108	095600	315670450	13670	13670	13670	13670	23
657	20231108	095500	315356040	13670	13690	13720	13670	140
658	20231108	095400	313440460	13690	13730	13730	13690	1965
659	20231108	095300	286501570	13740	13780	13820	13740	93
660	20231108	095200	285220310	13780	13770	13780	13770	20
661	20231108	095100	284944860	13780	13740	13780	13740	114
662	20231108	095000	283375750	13740	13740	13740	13740	0
663	20231108	094900	283375750	13740	13740	13740	13740	1002
664	20231108	094800	269608270	13750	13760	13760	13750	27
665	20231108	094700	269236870	13760	13750	13770	13750	7
666	20231108	094600	269140550	13770	13770	13770	13770	0
667	20231108	094500	269140550	13770	13770	13770	13770	0
668	20231108	094400	269140550	13770	13780	13780	13770	12
669	20231108	094300	268975210	13780	13800	13800	13780	65
670	20231108	094200	268078960	13800	13810	13820	13800	316
671	20231108	094100	263715250	13810	13800	13810	13800	20
672	20231108	094000	263439150	13760	13740	13760	13740	211
673	20231108	093900	260539490	13720	13740	13740	13720	47
674	20231108	093800	259894590	13740	13740	13740	13740	0
675	20231108	093700	259894590	13740	13750	13750	13730	8
676	20231108	093600	259784640	13760	13730	13760	13730	7
677	20231108	093500	259688350	13770	13700	13770	13700	394
678	20231108	093400	254282530	13700	13730	13730	13700	21
679	20231108	093300	253994800	13700	13770	13770	13700	312
680	20231108	093200	249706280	13820	13830	13830	13800	149
681	20231108	093100	247646490	13830	13820	13830	13820	543
682	20231108	093000	240137490	13820	13790	13820	13790	488
683	20231108	092900	233397230	13770	13700	13770	13700	619
684	20231108	092800	224889170	13720	13720	13720	13710	90
685	20231108	092700	223654420	13720	13690	13720	13690	68
686	20231108	092600	222721670	13650	13660	13660	13650	332
687	20231108	092500	218189580	13660	13680	13690	13630	147
688	20231108	092400	216183700	13660	13640	13660	13600	700
689	20231108	092300	206642720	13630	13650	13650	13600	2515
690	20231108	092200	172358490	13650	13660	13660	13640	594
691	20231108	092100	164253350	13660	13660	13660	13660	136
692	20231108	092000	162395590	13660	13690	13690	13660	381
693	20231108	091900	157191100	13660	13700	13700	13660	387
694	20231108	091800	151899010	13740	13690	13750	13680	296
695	20231108	091700	147833190	13720	13690	13720	13680	1729
696	20231108	091600	124154220	13700	13760	13760	13700	696
697	20231108	091500	114597070	13770	13800	13800	13770	186
698	20231108	091400	112031570	13800	13800	13800	13800	11
699	20231108	091300	111879770	13800	13790	13800	13790	72
700	20231108	091200	110886210	13800	13790	13800	13780	463
701	20231108	091100	104498010	13790	13830	13830	13790	20
702	20231108	091000	104221920	13790	13800	13800	13790	327
703	20231108	090900	99710120	13800	13900	13920	13800	2640
704	20231108	090800	63088550	13930	13950	13950	13910	57
705	20231108	090700	62294490	13950	13970	13970	13940	760
706	20231108	090600	51688590	13970	13940	13970	13940	437
707	20231108	090500	45594370	13950	13900	13950	13870	384
708	20231108	090400	40251680	13900	13910	13920	13870	349
709	20231108	090300	35399940	13910	13910	13920	13910	282
710	20231108	090200	31476640	13930	13800	13930	13800	1197
711	20231108	090100	14931100	13800	13790	13800	13780	348
712	20231108	090000	10128930	13800	13800	13800	13780	734