KissMeData/306200/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210200	265662900	124100	124100	124100	124100	58
3	20231108	210100	265662900	124100	124100	124100	124100	0
4	20231108	210000	265662900	124100	124100	124100	124100	0
5	20231108	205900	265662900	124100	124100	124100	124100	0
6	20231108	205800	265662900	124100	124100	124100	124100	0
7	20231108	205700	265662900	124100	124100	124100	124100	0
8	20231108	205600	265662900	124100	124100	124100	124100	0
9	20231108	205500	265662900	124100	124100	124100	124100	0
10	20231108	205400	265662900	124100	124100	124100	124100	0
11	20231108	205300	265662900	124100	124100	124100	124100	0
12	20231108	205200	265662900	124100	124100	124100	124100	0
13	20231108	205100	265662900	124100	124100	124100	124100	0
14	20231108	205000	265662900	124100	124100	124100	124100	0
15	20231108	204900	265662900	124100	124100	124100	124100	0
16	20231108	204800	265662900	124100	124100	124100	124100	0
17	20231108	204700	265662900	124100	124100	124100	124100	0
18	20231108	204600	265662900	124100	124100	124100	124100	0
19	20231108	204500	265662900	124100	124100	124100	124100	0
20	20231108	204400	265662900	124100	124100	124100	124100	0
21	20231108	204300	265662900	124100	124100	124100	124100	0
22	20231108	204200	265662900	124100	124100	124100	124100	0
23	20231108	204100	265662900	124100	124100	124100	124100	0
24	20231108	204000	265662900	124100	124100	124100	124100	0
25	20231108	203900	265662900	124100	124100	124100	124100	0
26	20231108	203800	265662900	124100	124100	124100	124100	0
27	20231108	203700	265662900	124100	124100	124100	124100	0
28	20231108	203600	265662900	124100	124100	124100	124100	0
29	20231108	203500	265662900	124100	124100	124100	124100	0
30	20231108	203400	265662900	124100	124100	124100	124100	0
31	20231108	203300	265662900	124100	124100	124100	124100	0
32	20231108	203200	265662900	124100	124100	124100	124100	58
33	20231108	203100	265662900	124100	124100	124100	124100	0
34	20231108	203000	265662900	124100	124100	124100	124100	0
35	20231108	202900	265662900	124100	124100	124100	124100	0
36	20231108	202800	265662900	124100	124100	124100	124100	0
37	20231108	202700	265662900	124100	124100	124100	124100	0
38	20231108	202600	265662900	124100	124100	124100	124100	0
39	20231108	202500	265662900	124100	124100	124100	124100	0
40	20231108	202400	265662900	124100	124100	124100	124100	0
41	20231108	202300	265662900	124100	124100	124100	124100	0
42	20231108	202200	265662900	124100	124100	124100	124100	0
43	20231108	202100	265662900	124100	124100	124100	124100	0
44	20231108	202000	265662900	124100	124100	124100	124100	0
45	20231108	201900	265662900	124100	124100	124100	124100	0
46	20231108	201800	265662900	124100	124100	124100	124100	0
47	20231108	201700	265662900	124100	124100	124100	124100	0
48	20231108	201600	265662900	124100	124100	124100	124100	0
49	20231108	201500	265662900	124100	124100	124100	124100	0
50	20231108	201400	265662900	124100	124100	124100	124100	0
51	20231108	201300	265662900	124100	124100	124100	124100	0
52	20231108	201200	265662900	124100	124100	124100	124100	0
53	20231108	201100	265662900	124100	124100	124100	124100	0
54	20231108	201000	265662900	124100	124100	124100	124100	0
55	20231108	200900	265662900	124100	124100	124100	124100	0
56	20231108	200800	265662900	124100	124100	124100	124100	0
57	20231108	200700	265662900	124100	124100	124100	124100	0
58	20231108	200600	265662900	124100	124100	124100	124100	0
59	20231108	200500	265662900	124100	124100	124100	124100	0
60	20231108	200400	265662900	124100	124100	124100	124100	0
61	20231108	200300	265662900	124100	124100	124100	124100	0
62	20231108	200200	265662900	124100	124100	124100	124100	58
63	20231108	200100	265662900	124100	124100	124100	124100	0
64	20231108	200000	265662900	124100	124100	124100	124100	0
65	20231108	195900	265662900	124100	124100	124100	124100	0
66	20231108	195800	265662900	124100	124100	124100	124100	0
67	20231108	195700	265662900	124100	124100	124100	124100	0
68	20231108	195600	265662900	124100	124100	124100	124100	0
69	20231108	195500	265662900	124100	124100	124100	124100	0
70	20231108	195400	265662900	124100	124100	124100	124100	0
71	20231108	195300	265662900	124100	124100	124100	124100	0
72	20231108	195200	265662900	124100	124100	124100	124100	0
73	20231108	195100	265662900	124100	124100	124100	124100	0
74	20231108	195000	265662900	124100	124100	124100	124100	0
75	20231108	194900	265662900	124100	124100	124100	124100	0
76	20231108	194800	265662900	124100	124100	124100	124100	0
77	20231108	194700	265662900	124100	124100	124100	124100	0
78	20231108	194600	265662900	124100	124100	124100	124100	0
79	20231108	194500	265662900	124100	124100	124100	124100	0
80	20231108	194400	265662900	124100	124100	124100	124100	0
81	20231108	194300	265662900	124100	124100	124100	124100	0
82	20231108	194200	265662900	124100	124100	124100	124100	0
83	20231108	194100	265662900	124100	124100	124100	124100	0
84	20231108	194000	265662900	124100	124100	124100	124100	0
85	20231108	193900	265662900	124100	124100	124100	124100	0
86	20231108	193800	265662900	124100	124100	124100	124100	0
87	20231108	193700	265662900	124100	124100	124100	124100	0
88	20231108	193600	265662900	124100	124100	124100	124100	0
89	20231108	193500	265662900	124100	124100	124100	124100	0
90	20231108	193400	265662900	124100	124100	124100	124100	0
91	20231108	193300	265662900	124100	124100	124100	124100	0
92	20231108	193200	265662900	124100	124100	124100	124100	58
93	20231108	193100	265662900	124100	124100	124100	124100	0
94	20231108	193000	265662900	124100	124100	124100	124100	0
95	20231108	192900	265662900	124100	124100	124100	124100	0
96	20231108	192800	265662900	124100	124100	124100	124100	0
97	20231108	192700	265662900	124100	124100	124100	124100	0
98	20231108	192600	265662900	124100	124100	124100	124100	0
99	20231108	192500	265662900	124100	124100	124100	124100	0
100	20231108	192400	265662900	124100	124100	124100	124100	0
101	20231108	192300	265662900	124100	124100	124100	124100	0
102	20231108	192200	265662900	124100	124100	124100	124100	0
103	20231108	192100	265662900	124100	124100	124100	124100	0
104	20231108	192000	265662900	124100	124100	124100	124100	0
105	20231108	191900	265662900	124100	124100	124100	124100	0
106	20231108	191800	265662900	124100	124100	124100	124100	0
107	20231108	191700	265662900	124100	124100	124100	124100	0
108	20231108	191600	265662900	124100	124100	124100	124100	0
109	20231108	191500	265662900	124100	124100	124100	124100	0
110	20231108	191400	265662900	124100	124100	124100	124100	0
111	20231108	191300	265662900	124100	124100	124100	124100	0
112	20231108	191200	265662900	124100	124100	124100	124100	0
113	20231108	191100	265662900	124100	124100	124100	124100	0
114	20231108	191000	265662900	124100	124100	124100	124100	0
115	20231108	190900	265662900	124100	124100	124100	124100	0
116	20231108	190800	265662900	124100	124100	124100	124100	0
117	20231108	190700	265662900	124100	124100	124100	124100	0
118	20231108	190600	265662900	124100	124100	124100	124100	0
119	20231108	190500	265662900	124100	124100	124100	124100	0
120	20231108	190400	265662900	124100	124100	124100	124100	0
121	20231108	190300	265662900	124100	124100	124100	124100	0
122	20231108	190200	265662900	124100	124100	124100	124100	58
123	20231108	190100	265662900	124100	124100	124100	124100	0
124	20231108	190000	265662900	124100	124100	124100	124100	0
125	20231108	185900	265662900	124100	124100	124100	124100	0
126	20231108	185800	265662900	124100	124100	124100	124100	0
127	20231108	185700	265662900	124100	124100	124100	124100	0
128	20231108	185600	265662900	124100	124100	124100	124100	0
129	20231108	185500	265662900	124100	124100	124100	124100	0
130	20231108	185400	265662900	124100	124100	124100	124100	0
131	20231108	185300	265662900	124100	124100	124100	124100	0
132	20231108	185200	265662900	124100	124100	124100	124100	0
133	20231108	185100	265662900	124100	124100	124100	124100	0
134	20231108	185000	265662900	124100	124100	124100	124100	0
135	20231108	184900	265662900	124100	124100	124100	124100	0
136	20231108	184800	265662900	124100	124100	124100	124100	0
137	20231108	184700	265662900	124100	124100	124100	124100	0
138	20231108	184600	265662900	124100	124100	124100	124100	0
139	20231108	184500	265662900	124100	124100	124100	124100	0
140	20231108	184400	265662900	124100	124100	124100	124100	0
141	20231108	184300	265662900	124100	124100	124100	124100	0
142	20231108	184200	265662900	124100	124100	124100	124100	0
143	20231108	184100	265662900	124100	124100	124100	124100	0
144	20231108	184000	265662900	124100	124100	124100	124100	0
145	20231108	183900	265662900	124100	124100	124100	124100	0
146	20231108	183800	265662900	124100	124100	124100	124100	0
147	20231108	183700	265662900	124100	124100	124100	124100	0
148	20231108	183600	265662900	124100	124100	124100	124100	0
149	20231108	183500	265662900	124100	124100	124100	124100	0
150	20231108	183400	265662900	124100	124100	124100	124100	0
151	20231108	183300	265662900	124100	124100	124100	124100	0
152	20231108	183200	265662900	124100	124100	124100	124100	58
153	20231108	183100	265662900	124100	124100	124100	124100	0
154	20231108	183000	265662900	124100	124100	124100	124100	0
155	20231108	182900	265662900	124100	124100	124100	124100	0
156	20231108	182800	265662900	124100	124100	124100	124100	0
157	20231108	182700	265662900	124100	124100	124100	124100	0
158	20231108	182600	265662900	124100	124100	124100	124100	0
159	20231108	182500	265662900	124100	124100	124100	124100	0
160	20231108	182400	265662900	124100	124100	124100	124100	0
161	20231108	182300	265662900	124100	124100	124100	124100	0
162	20231108	182200	265662900	124100	124100	124100	124100	0
163	20231108	182100	265662900	124100	124100	124100	124100	0
164	20231108	182000	265662900	124100	124100	124100	124100	0
165	20231108	181900	265662900	124100	124100	124100	124100	0
166	20231108	181800	265662900	124100	124100	124100	124100	0
167	20231108	181700	265662900	124100	124100	124100	124100	0
168	20231108	181600	265662900	124100	124100	124100	124100	0
169	20231108	181500	265662900	124100	124100	124100	124100	0
170	20231108	181400	265662900	124100	124100	124100	124100	0
171	20231108	181300	265662900	124100	124100	124100	124100	0
172	20231108	181200	265662900	124100	124100	124100	124100	0
173	20231108	181100	265662900	124100	124100	124100	124100	0
174	20231108	181000	265662900	124100	124100	124100	124100	0
175	20231108	180900	265662900	124100	124100	124100	124100	0
176	20231108	180800	265662900	124100	124100	124100	124100	0
177	20231108	180700	265662900	124100	124100	124100	124100	0
178	20231108	180600	265662900	124100	124100	124100	124100	0
179	20231108	180500	265662900	124100	124100	124100	124100	0
180	20231108	180400	265662900	124100	124100	124100	124100	0
181	20231108	180300	265662900	124100	124100	124100	124100	0
182	20231108	180200	265662900	124100	124100	124100	124100	58
183	20231108	180100	265662900	124100	124100	124100	124100	0
184	20231108	180000	265662900	124100	124100	124100	124100	0
185	20231108	175900	265662900	124100	124100	124100	124100	0
186	20231108	175800	265662900	124100	124100	124100	124100	0
187	20231108	175700	265662900	124100	124100	124100	124100	0
188	20231108	175600	265662900	124100	124100	124100	124100	0
189	20231108	175500	265662900	124100	124100	124100	124100	0
190	20231108	175400	265662900	124100	124100	124100	124100	0
191	20231108	175300	265662900	124100	124100	124100	124100	0
192	20231108	175200	265662900	124100	124100	124100	124100	0
193	20231108	175100	265662900	124100	124100	124100	124100	0
194	20231108	175000	265662900	124100	124100	124100	124100	0
195	20231108	174900	265662900	124100	124100	124100	124100	0
196	20231108	174800	265662900	124100	124100	124100	124100	0
197	20231108	174700	265662900	124100	124100	124100	124100	0
198	20231108	174600	265662900	124100	124100	124100	124100	0
199	20231108	174500	265662900	124100	124100	124100	124100	0
200	20231108	174400	265662900	124100	124100	124100	124100	0
201	20231108	174300	265662900	124100	124100	124100	124100	0
202	20231108	174200	265662900	124100	124100	124100	124100	0
203	20231108	174100	265662900	124100	124100	124100	124100	0
204	20231108	174000	265662900	124100	124100	124100	124100	0
205	20231108	173900	265662900	124100	124100	124100	124100	0
206	20231108	173800	265662900	124100	124100	124100	124100	0
207	20231108	173700	265662900	124100	124100	124100	124100	0
208	20231108	173600	265662900	124100	124100	124100	124100	0
209	20231108	173500	265662900	124100	124100	124100	124100	0
210	20231108	173400	265662900	124100	124100	124100	124100	0
211	20231108	173300	265662900	124100	124100	124100	124100	0
212	20231108	173200	265662900	124100	124100	124100	124100	58
213	20231108	173100	265662900	124100	124100	124100	124100	0
214	20231108	173000	265662900	124100	124100	124100	124100	0
215	20231108	172900	265662900	124100	124100	124100	124100	0
216	20231108	172800	265662900	124100	124100	124100	124100	0
217	20231108	172700	265662900	124100	124100	124100	124100	0
218	20231108	172600	265662900	124100	124100	124100	124100	0
219	20231108	172500	265662900	124100	124100	124100	124100	0
220	20231108	172400	265662900	124100	124100	124100	124100	0
221	20231108	172300	265662900	124100	124100	124100	124100	0
222	20231108	172200	265662900	124100	124100	124100	124100	0
223	20231108	172100	265662900	124100	124100	124100	124100	0
224	20231108	172000	265662900	124100	124100	124100	124100	0
225	20231108	171900	265662900	124100	124100	124100	124100	0
226	20231108	171800	265662900	124100	124100	124100	124100	0
227	20231108	171700	265662900	124100	124100	124100	124100	0
228	20231108	171600	265662900	124100	124100	124100	124100	0
229	20231108	171500	265662900	124100	124100	124100	124100	0
230	20231108	171400	265662900	124100	124100	124100	124100	0
231	20231108	171300	265662900	124100	124100	124100	124100	0
232	20231108	171200	265662900	124100	124100	124100	124100	0
233	20231108	171100	265662900	124100	124100	124100	124100	0
234	20231108	171000	265662900	124100	124100	124100	124100	0
235	20231108	170900	265662900	124100	124100	124100	124100	0
236	20231108	170800	265662900	124100	124100	124100	124100	0
237	20231108	170700	265662900	124100	124100	124100	124100	0
238	20231108	170600	265662900	124100	124100	124100	124100	0
239	20231108	170500	265662900	124100	124100	124100	124100	0
240	20231108	170400	265662900	124100	124100	124100	124100	0
241	20231108	170300	265662900	124100	124100	124100	124100	0
242	20231108	170200	265662900	124100	124100	124100	124100	58
243	20231108	170100	265662900	124100	124100	124100	124100	0
244	20231108	170000	265662900	124100	124100	124100	124100	0
245	20231108	165900	265662900	124100	124100	124100	124100	0
246	20231108	165800	265662900	124100	124100	124100	124100	0
247	20231108	165700	265662900	124100	124100	124100	124100	0
248	20231108	165600	265662900	124100	124100	124100	124100	0
249	20231108	165500	265662900	124100	124100	124100	124100	0
250	20231108	165400	265662900	124100	124100	124100	124100	0
251	20231108	165300	265662900	124100	124100	124100	124100	0
252	20231108	165200	265662900	124100	124100	124100	124100	0
253	20231108	165100	265662900	124100	124100	124100	124100	0
254	20231108	165000	265662900	124100	124100	124100	124100	0
255	20231108	164900	265662900	124100	124100	124100	124100	0
256	20231108	164800	265662900	124100	124100	124100	124100	0
257	20231108	164700	265662900	124100	124100	124100	124100	0
258	20231108	164600	265662900	124100	124100	124100	124100	0
259	20231108	164500	265662900	124100	124100	124100	124100	0
260	20231108	164400	265662900	124100	124100	124100	124100	0
261	20231108	164300	265662900	124100	124100	124100	124100	0
262	20231108	164200	265662900	124100	124100	124100	124100	0
263	20231108	164100	265662900	124100	124100	124100	124100	0
264	20231108	164000	265662900	124100	124100	124100	124100	0
265	20231108	163900	265662900	124100	124100	124100	124100	0
266	20231108	163800	265662900	124100	124100	124100	124100	0
267	20231108	163700	265662900	124100	124100	124100	124100	0
268	20231108	163600	265662900	124100	124100	124100	124100	0
269	20231108	163500	265662900	124100	124100	124100	124100	0
270	20231108	163400	265662900	124100	124100	124100	124100	0
271	20231108	163300	265662900	124100	124100	124100	124100	0
272	20231108	163200	265662900	124100	124100	124100	124100	58
273	20231108	163100	265662900	124100	124100	124100	124100	0
274	20231108	163000	265662900	124100	124100	124100	124100	0
275	20231108	162900	265662900	124100	124100	124100	124100	0
276	20231108	162800	265662900	124100	124100	124100	124100	0
277	20231108	162700	265662900	124100	124100	124100	124100	0
278	20231108	162600	265662900	124100	124100	124100	124100	0
279	20231108	162500	265662900	124100	124100	124100	124100	0
280	20231108	162400	265662900	124100	124100	124100	124100	0
281	20231108	162300	265662900	124100	124100	124100	124100	0
282	20231108	162200	265662900	124100	124100	124100	124100	0
283	20231108	162100	265662900	124100	124100	124100	124100	0
284	20231108	162000	265662900	124100	124100	124100	124100	0
285	20231108	161900	265662900	124100	124100	124100	124100	0
286	20231108	161800	265662900	124100	124100	124100	124100	0
287	20231108	161700	265662900	124100	124100	124100	124100	0
288	20231108	161600	265662900	124100	124100	124100	124100	0
289	20231108	161500	265662900	124100	124100	124100	124100	0
290	20231108	161400	265662900	124100	124100	124100	124100	0
291	20231108	161300	265662900	124100	124100	124100	124100	0
292	20231108	161200	265662900	124100	124100	124100	124100	0
293	20231108	161100	265662900	124100	124100	124100	124100	0
294	20231108	161000	265662900	124100	124100	124100	124100	0
295	20231108	160900	265662900	124100	124100	124100	124100	0
296	20231108	160800	265662900	124100	124100	124100	124100	0
297	20231108	160700	265662900	124100	124100	124100	124100	0
298	20231108	160600	265662900	124100	124100	124100	124100	0
299	20231108	160500	265662900	124100	124100	124100	124100	0
300	20231108	160400	265662900	124100	124100	124100	124100	0
301	20231108	160300	265662900	124100	124100	124100	124100	0
302	20231108	160200	265662900	124100	124100	124100	124100	58
303	20231108	160100	265662900	124100	124100	124100	124100	0
304	20231108	160000	265662900	124100	124100	124100	124100	0
305	20231108	155900	265662900	124100	124100	124100	124100	0
306	20231108	155800	265662900	124100	124100	124100	124100	0
307	20231108	155700	265662900	124100	124100	124100	124100	0
308	20231108	155600	265662900	124100	124100	124100	124100	0
309	20231108	155500	265662900	124100	124100	124100	124100	0
310	20231108	155400	265662900	124100	124100	124100	124100	0
311	20231108	155300	265662900	124100	124100	124100	124100	0
312	20231108	155200	265662900	124100	124100	124100	124100	0
313	20231108	155100	265662900	124100	124100	124100	124100	0
314	20231108	155000	265662900	124100	124100	124100	124100	0
315	20231108	154900	265662900	124100	124100	124100	124100	0
316	20231108	154800	265662900	124100	124100	124100	124100	0
317	20231108	154700	265662900	124100	124100	124100	124100	0
318	20231108	154600	265662900	124100	124100	124100	124100	0
319	20231108	154500	265662900	124100	124100	124100	124100	0
320	20231108	154400	265662900	124100	124100	124100	124100	0
321	20231108	154300	265662900	124100	124100	124100	124100	0
322	20231108	154200	265662900	124100	124100	124100	124100	0
323	20231108	154100	265662900	124100	124100	124100	124100	0
324	20231108	154000	265662900	124100	124100	124100	124100	0
325	20231108	153900	265662900	124100	124100	124100	124100	0
326	20231108	153800	265662900	124100	124100	124100	124100	0
327	20231108	153700	265662900	124100	124100	124100	124100	0
328	20231108	153600	265662900	124100	124100	124100	124100	0
329	20231108	153500	265662900	124100	124100	124100	124100	0
330	20231108	153400	265662900	124100	124100	124100	124100	0
331	20231108	153300	265662900	124100	124100	124100	124100	0
332	20231108	153200	265662900	124100	124100	124100	124100	58
333	20231108	153100	265662900	124100	124100	124100	124100	0
334	20231108	153000	265662900	124100	124100	124100	124100	58
335	20231108	152900	258465100	124100	124100	124100	124100	0
336	20231108	152800	258465100	124100	124100	124100	124100	0
337	20231108	152700	258465100	124100	124100	124100	124100	0
338	20231108	152600	258465100	124100	124100	124100	124100	0
339	20231108	152500	258465100	124100	124100	124100	124100	0
340	20231108	152400	258465100	124100	124100	124100	124100	0
341	20231108	152300	258465100	124100	124100	124100	124100	0
342	20231108	152200	258465100	124100	124100	124100	124100	0
343	20231108	152100	258465100	124100	124100	124100	124100	0
344	20231108	152000	258465100	124100	124100	124100	124100	0
345	20231108	151900	258465100	124100	124100	124200	124100	12
346	20231108	151800	256975700	124100	124100	124400	124100	19
347	20231108	151700	254614800	124200	124200	124200	124100	30
348	20231108	151600	250890000	124200	124200	124200	124200	17
349	20231108	151500	248778600	124200	124200	124200	124200	0
350	20231108	151400	248778600	124200	124200	124200	124200	4
351	20231108	151300	248281800	124200	124200	124200	124200	4
352	20231108	151200	247785000	124200	124200	124200	124200	7
353	20231108	151100	246915600	124200	124200	124200	124200	5
354	20231108	151000	246294600	124200	124200	124200	124200	1
355	20231108	150900	246170400	124200	124200	124200	124200	0
356	20231108	150800	246170400	124200	124200	124200	124200	0
357	20231108	150700	246170400	124200	124200	124200	124200	0
358	20231108	150600	246170400	124200	124200	124200	124200	0
359	20231108	150500	246170400	124200	124200	124200	124200	0
360	20231108	150400	246170400	124200	124200	124200	124200	6
361	20231108	150300	245425200	124200	124200	124200	124200	0
362	20231108	150200	245425200	124200	124200	124200	124200	2
363	20231108	150100	245176800	124200	124200	124200	124200	6
364	20231108	150000	244431600	124200	124200	124200	124200	3
365	20231108	145900	244059000	124200	124200	124200	124200	0
366	20231108	145800	244059000	124200	124200	124200	124200	0
367	20231108	145700	244059000	124200	124200	124200	124200	6
368	20231108	145600	243313800	124300	124300	124300	124300	2
369	20231108	145500	243065200	124300	124300	124300	124300	1
370	20231108	145400	242940900	124300	124300	124300	124300	7
371	20231108	145300	242070800	124300	124300	124300	124300	10
372	20231108	145200	240827800	124400	124400	124400	124400	0
373	20231108	145100	240827800	124400	124400	124400	124400	7
374	20231108	145000	239957000	124400	124600	124600	124400	101
375	20231108	144900	227381900	124700	124700	124700	124700	10
376	20231108	144800	226134900	124700	124700	124700	124700	0
377	20231108	144700	226134900	124700	124700	124700	124700	0
378	20231108	144600	226134900	124700	124700	124700	124700	6
379	20231108	144500	225386700	124700	124700	124700	124700	2
380	20231108	144400	225137300	124700	124800	124800	124700	16
381	20231108	144300	223140600	124800	124800	124800	124800	16
382	20231108	144200	221143800	124800	124800	124800	124800	0
383	20231108	144100	221143800	124800	124800	124800	124800	1
384	20231108	144000	221019000	124800	124800	124800	124800	4
385	20231108	143900	220519800	124800	124800	124800	124800	14
386	20231108	143800	218772600	124800	124900	124900	124800	10
387	20231108	143700	217523700	124900	124900	124900	124900	0
388	20231108	143600	217523700	124900	124900	124900	124900	0
389	20231108	143500	217523700	124900	124900	124900	124900	0
390	20231108	143400	217523700	124900	124900	124900	124900	67
391	20231108	143300	209155400	124900	124900	124900	124900	0
392	20231108	143200	209155400	124900	124900	124900	124900	1
393	20231108	143100	209030500	125000	125000	125000	125000	0
394	20231108	143000	209030500	125000	125000	125000	125000	0
395	20231108	142900	209030500	125000	125000	125000	125000	1
396	20231108	142800	208905500	124900	124900	124900	124900	1
397	20231108	142700	208780600	124900	124900	124900	124900	0
398	20231108	142600	208780600	124900	124900	124900	124900	0
399	20231108	142500	208780600	124900	124900	124900	124900	0
400	20231108	142400	208780600	124900	124900	124900	124900	0
401	20231108	142300	208780600	124900	124900	124900	124900	4
402	20231108	142200	208281000	124900	124900	124900	124900	0
403	20231108	142100	208281000	124900	124900	124900	124900	0
404	20231108	142000	208281000	124900	124900	124900	124900	0
405	20231108	141900	208281000	124900	124900	124900	124900	0
406	20231108	141800	208281000	124900	124900	124900	124900	0
407	20231108	141700	208281000	124900	124900	124900	124900	0
408	20231108	141600	208281000	124900	124900	124900	124900	0
409	20231108	141500	208281000	124900	124900	124900	124900	10
410	20231108	141400	207032000	124900	124900	124900	124900	1
411	20231108	141300	206907100	124900	124900	124900	124900	1
412	20231108	141200	206782200	124900	124900	124900	124900	0
413	20231108	141100	206782200	124900	124900	124900	124900	0
414	20231108	141000	206782200	124900	124900	124900	124900	1
415	20231108	140900	206657300	124900	124900	124900	124900	0
416	20231108	140800	206657300	124900	124900	124900	124900	0
417	20231108	140700	206657300	124900	124900	124900	124900	0
418	20231108	140600	206657300	124900	124900	124900	124900	1
419	20231108	140500	206532400	125000	125000	125000	125000	1
420	20231108	140400	206407400	124900	124900	124900	124900	1
421	20231108	140300	206282500	125000	125000	125000	125000	0
422	20231108	140200	206282500	125000	125000	125000	125000	0
423	20231108	140100	206282500	125000	125000	125000	125000	0
424	20231108	140000	206282500	125000	125000	125000	125000	5
425	20231108	135900	205657500	124900	124900	124900	124900	0
426	20231108	135800	205657500	124900	124900	124900	124900	3
427	20231108	135700	205282800	124900	124900	124900	124900	0
428	20231108	135600	205282800	124900	124900	124900	124900	0
429	20231108	135500	205282800	124900	124900	124900	124900	1
430	20231108	135400	205157900	125000	125000	125000	125000	9
431	20231108	135300	204032900	124900	124900	124900	124900	0
432	20231108	135200	204032900	124900	124900	124900	124900	1
433	20231108	135100	203908000	124900	124900	124900	124900	0
434	20231108	135000	203908000	124900	124900	124900	124900	0
435	20231108	134900	203908000	124900	124900	124900	124900	1
436	20231108	134800	203783100	124900	124900	124900	124900	0
437	20231108	134700	203783100	124900	124900	124900	124900	0
438	20231108	134600	203783100	124900	124900	124900	124900	1
439	20231108	134500	203658200	125000	125000	125000	125000	1
440	20231108	134400	203533200	124900	124900	124900	124900	0
441	20231108	134300	203533200	124900	124900	124900	124900	0
442	20231108	134200	203533200	124900	124900	124900	124900	0
443	20231108	134100	203533200	124900	124900	124900	124900	0
444	20231108	134000	203533200	124900	124900	124900	124900	0
445	20231108	133900	203533200	124900	124900	124900	124900	0
446	20231108	133800	203533200	124900	124900	124900	124900	0
447	20231108	133700	203533200	124900	124900	124900	124900	0
448	20231108	133600	203533200	124900	124900	124900	124900	1
449	20231108	133500	203408300	124900	124900	124900	124900	1
450	20231108	133400	203283400	124900	124900	124900	124900	0
451	20231108	133300	203283400	124900	124900	124900	124900	0
452	20231108	133200	203283400	124900	124900	124900	124900	0
453	20231108	133100	203283400	124900	124900	124900	124900	0
454	20231108	133000	203283400	124900	124900	124900	124900	0
455	20231108	132900	203283400	124900	124900	124900	124900	0
456	20231108	132800	203283400	124900	124900	124900	124900	4
457	20231108	132700	202783800	124900	124900	124900	124900	1
458	20231108	132600	202658900	124900	124900	124900	124900	0
459	20231108	132500	202658900	124900	124900	124900	124900	0
460	20231108	132400	202658900	124900	124900	124900	124900	1
461	20231108	132300	202534000	124900	124900	124900	124900	0
462	20231108	132200	202534000	124900	124900	124900	124900	0
463	20231108	132100	202534000	124900	124900	124900	124900	0
464	20231108	132000	202534000	124900	124900	124900	124900	0
465	20231108	131900	202534000	124900	124900	124900	124900	0
466	20231108	131800	202534000	124900	124900	124900	124900	1
467	20231108	131700	202409100	124900	124900	124900	124900	1
468	20231108	131600	202284200	125000	125000	125000	125000	0
469	20231108	131500	202284200	125000	125000	125000	125000	0
470	20231108	131400	202284200	125000	125000	125000	125000	0
471	20231108	131300	202284200	125000	125000	125000	125000	0
472	20231108	131200	202284200	125000	124900	125000	124900	10
473	20231108	131100	201034400	124900	124900	124900	124900	0
474	20231108	131000	201034400	124900	124900	124900	124900	0
475	20231108	130900	201034400	124900	124900	124900	124900	13
476	20231108	130800	199410700	124900	124900	124900	124900	0
477	20231108	130700	199410700	124900	124900	124900	124900	0
478	20231108	130600	199410700	124900	124900	124900	124900	3
479	20231108	130500	199036000	124900	124900	124900	124900	0
480	20231108	130400	199036000	124900	124900	124900	124900	3
481	20231108	130300	198661300	125000	125000	125000	125000	14
482	20231108	130200	196911300	125000	125000	125000	125000	0
483	20231108	130100	196911300	125000	125000	125000	125000	0
484	20231108	130000	196911300	125000	125000	125000	125000	2
485	20231108	125900	196661300	124900	124900	124900	124900	1
486	20231108	125800	196536400	125400	125400	125400	125400	0
487	20231108	125700	196536400	125400	125400	125400	125400	0
488	20231108	125600	196536400	125400	125400	125400	125400	0
489	20231108	125500	196536400	125400	125400	125400	125400	0
490	20231108	125400	196536400	125400	125000	125400	125000	30
491	20231108	125300	192782400	124900	124900	124900	124900	0
492	20231108	125200	192782400	124900	124900	124900	124900	0
493	20231108	125100	192782400	124900	124900	124900	124900	0
494	20231108	125000	192782400	124900	124900	124900	124900	0
495	20231108	124900	192782400	124900	124900	124900	124900	0
496	20231108	124800	192782400	124900	124900	124900	124900	13
497	20231108	124700	191158700	124800	124800	124800	124800	6
498	20231108	124600	190409900	124900	124900	124900	124900	0
499	20231108	124500	190409900	124900	124900	124900	124900	0
500	20231108	124400	190409900	124900	124900	124900	124900	0
501	20231108	124300	190409900	124900	124900	124900	124900	0
502	20231108	124200	190409900	124900	124900	124900	124900	55
503	20231108	124100	183540400	124900	124900	124900	124900	7
504	20231108	124000	182666100	124900	124900	124900	124900	0
505	20231108	123900	182666100	124900	124900	124900	124900	0
506	20231108	123800	182666100	124900	124900	124900	124900	0
507	20231108	123700	182666100	124900	124900	124900	124900	0
508	20231108	123600	182666100	124900	124900	124900	124900	0
509	20231108	123500	182666100	124900	124900	124900	124900	0
510	20231108	123400	182666100	124900	124900	124900	124900	0
511	20231108	123300	182666100	124900	124900	124900	124900	0
512	20231108	123200	182666100	124900	124900	124900	124900	0
513	20231108	123100	182666100	124900	124900	124900	124900	0
514	20231108	123000	182666100	124900	124900	124900	124900	1
515	20231108	122900	182541200	125100	125100	125100	124900	10
516	20231108	122800	181290400	125000	125000	125000	125000	20
517	20231108	122700	178790400	125000	125000	125000	125000	10
518	20231108	122600	177540400	125000	125000	125000	125000	0
519	20231108	122500	177540400	125000	125000	125000	125000	0
520	20231108	122400	177540400	125000	125000	125000	125000	0
521	20231108	122300	177540400	125000	125000	125000	125000	0
522	20231108	122200	177540400	125000	125000	125000	125000	0
523	20231108	122100	177540400	125000	125000	125000	125000	4
524	20231108	122000	177040400	125100	125100	125100	125100	5
525	20231108	121900	176414900	125100	125100	125100	125100	0
526	20231108	121800	176414900	125100	125100	125100	125100	0
527	20231108	121700	176414900	125100	125100	125100	125100	16
528	20231108	121600	174413300	125100	125100	125100	125100	8
529	20231108	121500	173412500	125000	125000	125000	125000	6
530	20231108	121400	172662500	125000	125000	125000	125000	0
531	20231108	121300	172662500	125000	125000	125000	125000	0
532	20231108	121200	172662500	125000	125000	125000	125000	0
533	20231108	121100	172662500	125000	125000	125000	125000	30
534	20231108	121000	168912500	125100	125100	125100	125100	0
535	20231108	120900	168912500	125100	125100	125100	125100	1
536	20231108	120800	168787400	125000	125000	125000	125000	0
537	20231108	120700	168787400	125000	125000	125000	125000	3
538	20231108	120600	168412400	125000	125000	125000	125000	0
539	20231108	120500	168412400	125000	125000	125000	125000	0
540	20231108	120400	168412400	125000	125000	125000	125000	0
541	20231108	120300	168412400	125000	125000	125000	125000	0
542	20231108	120200	168412400	125000	125000	125000	125000	1
543	20231108	120100	168287400	125000	125000	125000	125000	0
544	20231108	120000	168287400	125000	125000	125000	125000	0
545	20231108	115900	168287400	125000	125000	125000	125000	2
546	20231108	115800	168037400	125000	125000	125000	125000	0
547	20231108	115700	168037400	125000	125000	125000	125000	0
548	20231108	115600	168037400	125000	125000	125000	125000	1
549	20231108	115500	167912400	125000	125000	125000	125000	1
550	20231108	115400	167787400	125100	125100	125100	125100	0
551	20231108	115300	167787400	125100	125100	125100	125100	0
552	20231108	115200	167787400	125100	125100	125100	125100	6
553	20231108	115100	167036800	125200	125200	125200	125200	0
554	20231108	115000	167036800	125200	125200	125200	125200	0
555	20231108	114900	167036800	125200	125200	125200	125200	0
556	20231108	114800	167036800	125200	125200	125200	125200	0
557	20231108	114700	167036800	125200	125200	125200	125200	0
558	20231108	114600	167036800	125200	125200	125200	125200	14
559	20231108	114500	165284000	125400	125400	125400	125400	0
560	20231108	114400	165284000	125400	125400	125400	125400	0
561	20231108	114300	165284000	125400	125400	125400	125400	0
562	20231108	114200	165284000	125400	125400	125400	125400	1
563	20231108	114100	165158600	125200	125200	125200	125200	9
564	20231108	114000	164031800	125200	125200	125200	125200	0
565	20231108	113900	164031800	125200	125200	125200	125200	0
566	20231108	113800	164031800	125200	125200	125200	125200	0
567	20231108	113700	164031800	125200	125200	125200	125200	0
568	20231108	113600	164031800	125200	125200	125200	125200	1
569	20231108	113500	163906600	125100	125100	125100	125100	0
570	20231108	113400	163906600	125100	125100	125100	125100	0
571	20231108	113300	163906600	125100	125100	125100	125100	36
572	20231108	113200	159403000	124800	124800	124800	124800	0
573	20231108	113100	159403000	124800	124800	124800	124800	0
574	20231108	113000	159403000	124800	124800	124800	124800	0
575	20231108	112900	159403000	124800	124800	124800	124800	1
576	20231108	112800	159278200	124900	124900	124900	124900	0
577	20231108	112700	159278200	124900	124900	124900	124900	0
578	20231108	112600	159278200	124900	124900	124900	124900	0
579	20231108	112500	159278200	124900	124900	124900	124900	0
580	20231108	112400	159278200	124900	124900	124900	124900	10
581	20231108	112300	158029200	124800	124800	124800	124800	0
582	20231108	112200	158029200	124800	124800	124800	124800	0
583	20231108	112100	158029200	124800	124800	124800	124800	9
584	20231108	112000	156906000	124600	124600	124600	124600	0
585	20231108	111900	156906000	124600	124600	124600	124600	0
586	20231108	111800	156906000	124600	124600	124600	124600	3
587	20231108	111700	156532200	124900	124900	124900	124900	0
588	20231108	111600	156532200	124900	124900	124900	124900	1
589	20231108	111500	156407300	124600	124600	124600	124600	0
590	20231108	111400	156407300	124600	124600	124600	124600	0
591	20231108	111300	156407300	124600	124600	124600	124600	0
592	20231108	111200	156407300	124600	124600	124600	124600	5
593	20231108	111100	155784300	124600	124600	124600	124600	0
594	20231108	111000	155784300	124600	124600	124600	124600	0
595	20231108	110900	155784300	124600	124600	124600	124600	0
596	20231108	110800	155784300	124600	124600	124600	124600	17
597	20231108	110700	153666100	124300	124300	124300	124300	0
598	20231108	110600	153666100	124300	124300	124300	124300	0
599	20231108	110500	153666100	124300	124300	124300	124300	0
600	20231108	110400	153666100	124300	124300	124300	124300	0
601	20231108	110300	153666100	124300	124300	124300	124300	0
602	20231108	110200	153666100	124300	124300	124300	124300	0
603	20231108	110100	153666100	124300	124300	124300	124300	0
604	20231108	110000	153666100	124300	124400	124400	124300	7
605	20231108	105900	152795800	124600	124600	124600	124600	0
606	20231108	105800	152795800	124600	124600	124600	124600	0
607	20231108	105700	152795800	124600	124600	124600	124600	5
608	20231108	105600	152172800	124300	124300	124300	124300	0
609	20231108	105500	152172800	124300	124300	124300	124300	0
610	20231108	105400	152172800	124300	124300	124300	124300	0
611	20231108	105300	152172800	124300	124300	124300	124300	0
612	20231108	105200	152172800	124300	124300	124300	124300	0
613	20231108	105100	152172800	124300	124300	124300	124300	0
614	20231108	105000	152172800	124300	124300	124300	124300	3
615	20231108	104900	151799900	124300	124300	124300	124300	0
616	20231108	104800	151799900	124300	124300	124300	124300	0
617	20231108	104700	151799900	124300	124300	124300	124300	2
618	20231108	104600	151551300	124300	124400	124400	124300	16
619	20231108	104500	149562200	124300	124300	124300	124300	12
620	20231108	104400	148070600	124300	124300	124300	124300	0
621	20231108	104300	148070600	124300	124300	124300	124300	0
622	20231108	104200	148070600	124300	124400	124400	124300	11
623	20231108	104100	146702700	124300	124300	124300	124300	0
624	20231108	104000	146702700	124300	124300	124300	124300	0
625	20231108	103900	146702700	124300	124300	124300	124300	0
626	20231108	103800	146702700	124300	124300	124300	124300	0
627	20231108	103700	146702700	124300	124300	124300	124300	0
628	20231108	103600	146702700	124300	124300	124300	124300	0
629	20231108	103500	146702700	124300	124300	124300	124300	0
630	20231108	103400	146702700	124300	124300	124300	124300	0
631	20231108	103300	146702700	124300	124800	124800	124300	6
632	20231108	103200	145956400	124400	124400	124400	124400	0
633	20231108	103100	145956400	124400	124400	124400	124400	0
634	20231108	103000	145956400	124400	124400	124400	124400	0
635	20231108	102900	145956400	124400	124400	124400	124400	4
636	20231108	102800	145458800	124400	124400	124400	124400	0
637	20231108	102700	145458800	124400	124400	124400	124400	0
638	20231108	102600	145458800	124400	124400	124400	124400	0
639	20231108	102500	145458800	124400	124400	124400	124400	0
640	20231108	102400	145458800	124400	124400	124400	124400	0
641	20231108	102300	145458800	124400	124400	124400	124400	0
642	20231108	102200	145458800	124400	124400	124400	124400	0
643	20231108	102100	145458800	124400	124300	124400	124300	22
644	20231108	102000	142722300	124300	124400	124400	124300	19
645	20231108	101900	140359500	124400	124400	124400	124400	0
646	20231108	101800	140359500	124400	124400	124400	124400	3
647	20231108	101700	139986300	124300	124300	124300	124300	4
648	20231108	101600	139489100	124300	124300	124300	124300	1
649	20231108	101500	139364800	124300	124300	124300	124300	0
650	20231108	101400	139364800	124300	124300	124300	124300	6
651	20231108	101300	138619000	124300	124300	124300	124300	4
652	20231108	101200	138121800	124300	124300	124300	124300	4
653	20231108	101100	137624600	124300	124300	124300	124300	0
654	20231108	101000	137624600	124300	124300	124300	124300	4
655	20231108	100900	137127400	124300	124300	124300	124300	5
656	20231108	100800	136505900	124400	124400	124400	124400	1
657	20231108	100700	136381500	124300	124300	124300	124300	6
658	20231108	100600	135635700	124300	124300	124300	124300	0
659	20231108	100500	135635700	124300	124300	124300	124300	6
660	20231108	100400	134889900	124400	124400	124400	124400	0
661	20231108	100300	134889900	124400	124400	124400	124400	6
662	20231108	100200	134143500	124400	124400	124400	124400	0
663	20231108	100100	134143500	124400	124400	124400	124400	6
664	20231108	100000	133397100	125100	125100	125100	125100	20
665	20231108	095900	130895100	124400	124400	124400	124400	6
666	20231108	095800	130148700	124400	124400	124400	124400	3
667	20231108	095700	129775500	124400	124600	124600	124400	6
668	20231108	095600	129028800	124400	124400	124400	124400	0
669	20231108	095500	129028800	124400	124400	124400	124400	6
670	20231108	095400	128282400	124500	124500	124500	124500	7
671	20231108	095300	127410900	124500	124500	124500	124500	0
672	20231108	095200	127410900	124500	124600	124600	124500	8
673	20231108	095100	126414800	124500	124500	124500	124500	0
674	20231108	095000	126414800	124500	124600	124600	124500	7
675	20231108	094900	125543200	125000	125000	125000	125000	0
676	20231108	094800	125543200	125000	125000	125000	125000	0
677	20231108	094700	125543200	125000	125000	125000	125000	54
678	20231108	094600	118793200	125200	125200	125200	125200	1
679	20231108	094500	118668000	125100	125300	125300	125000	359
680	20231108	094400	73696100	125200	125400	125400	125200	124
681	20231108	094300	58155500	125400	125400	125400	125400	0
682	20231108	094200	58155500	125400	125400	125400	125400	6
683	20231108	094100	57403100	125500	125500	125500	125500	1
684	20231108	094000	57277600	125400	125400	125400	125400	0
685	20231108	093900	57277600	125400	125400	125400	125400	6
686	20231108	093800	56525200	125400	125300	125400	125300	21
687	20231108	093700	53892300	125300	125400	125400	125300	39
688	20231108	093600	49002700	125400	125400	125400	125400	25
689	20231108	093500	45867700	125500	125500	125500	125500	1
690	20231108	093400	45742200	125500	125500	125500	125500	20
691	20231108	093300	43232200	125500	125500	125500	125500	2
692	20231108	093200	42981200	125500	125500	125500	125500	0
693	20231108	093100	42981200	125500	125500	125500	125500	0
694	20231108	093000	42981200	125500	125500	125500	125500	29
695	20231108	092900	39341700	125500	125500	125500	125500	10
696	20231108	092800	38086700	125500	125500	125500	125500	20
697	20231108	092700	35576700	125300	125300	125300	125300	8
698	20231108	092600	34574300	125500	125500	125500	125500	0
699	20231108	092500	34574300	125500	125400	125500	125400	12
700	20231108	092400	33069400	125400	125400	125500	125400	22
701	20231108	092300	30310400	125400	125400	125400	125400	21
702	20231108	092200	27677000	125500	125500	125500	125500	0
703	20231108	092100	27677000	125500	125500	125500	125500	3
704	20231108	092000	27300500	125400	125400	125400	125400	0
705	20231108	091900	27300500	125400	125400	125400	125400	0
706	20231108	091800	27300500	125400	125400	125400	125400	0
707	20231108	091700	27300500	125400	125400	125400	125400	5
708	20231108	091600	26673500	125400	125400	125400	125400	0
709	20231108	091500	26673500	125400	125400	125400	125400	0
710	20231108	091400	26673500	125400	125400	125400	125400	11
711	20231108	091300	25294100	125400	125400	125400	125400	0
712	20231108	091200	25294100	125400	125400	125400	125400	0
713	20231108	091100	25294100	125400	125400	125400	125400	28
714	20231108	091000	21782900	125300	125400	125400	125300	72
715	20231108	090900	12756200	125400	125400	125400	125400	1
716	20231108	090800	12630800	125600	125600	125600	125600	0
717	20231108	090700	12630800	125600	125600	125600	125600	36
718	20231108	090600	8109200	125600	125200	125600	125200	28
719	20231108	090500	4602200	125000	125000	125000	125000	1
720	20231108	090400	4477200	124600	125000	125000	124600	2
721	20231108	090300	4227600	125000	125000	125000	125000	2
722	20231108	090200	3977600	124300	124300	124300	124300	0
723	20231108	090100	3977600	124300	124300	124300	124300	0
724	20231108	090000	3977600	124300	124300	124300	124300	32