KissMeData/014830/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185900	1847060600	76000	76000	76000	76000	519
3	20231109	185800	1847060600	76000	76000	76000	76000	0
4	20231109	185700	1847060600	76000	76000	76000	76000	0
5	20231109	185600	1847060600	76000	76000	76000	76000	0
6	20231109	185500	1847060600	76000	76000	76000	76000	0
7	20231109	185400	1847060600	76000	76000	76000	76000	0
8	20231109	185300	1847060600	76000	76000	76000	76000	0
9	20231109	185200	1847060600	76000	76000	76000	76000	0
10	20231109	185100	1847060600	76000	76000	76000	76000	0
11	20231109	185000	1847060600	76000	76000	76000	76000	0
12	20231109	184900	1847060600	76000	76000	76000	76000	0
13	20231109	184800	1847060600	76000	76000	76000	76000	0
14	20231109	184700	1847060600	76000	76000	76000	76000	0
15	20231109	184600	1847060600	76000	76000	76000	76000	0
16	20231109	184500	1847060600	76000	76000	76000	76000	0
17	20231109	184400	1847060600	76000	76000	76000	76000	0
18	20231109	184300	1847060600	76000	76000	76000	76000	0
19	20231109	184200	1847060600	76000	76000	76000	76000	0
20	20231109	184100	1847060600	76000	76000	76000	76000	0
21	20231109	184000	1847060600	76000	76000	76000	76000	0
22	20231109	183900	1847060600	76000	76000	76000	76000	0
23	20231109	183800	1847060600	76000	76000	76000	76000	0
24	20231109	183700	1847060600	76000	76000	76000	76000	0
25	20231109	183600	1847060600	76000	76000	76000	76000	0
26	20231109	183500	1847060600	76000	76000	76000	76000	0
27	20231109	183400	1847060600	76000	76000	76000	76000	0
28	20231109	183300	1847060600	76000	76000	76000	76000	0
29	20231109	183200	1847060600	76000	76000	76000	76000	0
30	20231109	183100	1847060600	76000	76000	76000	76000	0
31	20231109	183000	1847060600	76000	76000	76000	76000	0
32	20231109	182900	1847060600	76000	76000	76000	76000	519
33	20231109	182800	1847060600	76000	76000	76000	76000	0
34	20231109	182700	1847060600	76000	76000	76000	76000	0
35	20231109	182600	1847060600	76000	76000	76000	76000	0
36	20231109	182500	1847060600	76000	76000	76000	76000	0
37	20231109	182400	1847060600	76000	76000	76000	76000	0
38	20231109	182300	1847060600	76000	76000	76000	76000	0
39	20231109	182200	1847060600	76000	76000	76000	76000	0
40	20231109	182100	1847060600	76000	76000	76000	76000	0
41	20231109	182000	1847060600	76000	76000	76000	76000	0
42	20231109	181900	1847060600	76000	76000	76000	76000	0
43	20231109	181800	1847060600	76000	76000	76000	76000	0
44	20231109	181700	1847060600	76000	76000	76000	76000	0
45	20231109	181600	1847060600	76000	76000	76000	76000	0
46	20231109	181500	1847060600	76000	76000	76000	76000	0
47	20231109	181400	1847060600	76000	76000	76000	76000	0
48	20231109	181300	1847060600	76000	76000	76000	76000	0
49	20231109	181200	1847060600	76000	76000	76000	76000	0
50	20231109	181100	1847060600	76000	76000	76000	76000	0
51	20231109	181000	1847060600	76000	76000	76000	76000	0
52	20231109	180900	1847060600	76000	76000	76000	76000	0
53	20231109	180800	1847060600	76000	76000	76000	76000	0
54	20231109	180700	1847060600	76000	76000	76000	76000	0
55	20231109	180600	1847060600	76000	76000	76000	76000	0
56	20231109	180500	1847060600	76000	76000	76000	76000	0
57	20231109	180400	1847060600	76000	76000	76000	76000	0
58	20231109	180300	1847060600	76000	76000	76000	76000	0
59	20231109	180200	1847060600	76000	76000	76000	76000	0
60	20231109	180100	1847060600	76000	76000	76000	76000	0
61	20231109	180000	1847060600	76000	76000	76000	76000	0
62	20231109	175900	1847060600	76000	76000	76000	76000	519
63	20231109	175800	1847060600	76000	76000	76000	76000	0
64	20231109	175700	1847060600	76000	76000	76000	76000	0
65	20231109	175600	1847060600	76000	76000	76000	76000	0
66	20231109	175500	1847060600	76000	76000	76000	76000	0
67	20231109	175400	1847060600	76000	76000	76000	76000	0
68	20231109	175300	1847060600	76000	76000	76000	76000	0
69	20231109	175200	1847060600	76000	76000	76000	76000	0
70	20231109	175100	1847060600	76000	76000	76000	76000	0
71	20231109	175000	1847060600	76000	76000	76000	76000	0
72	20231109	174900	1847060600	76000	76000	76000	76000	0
73	20231109	174800	1847060600	76000	76000	76000	76000	0
74	20231109	174700	1847060600	76000	76000	76000	76000	0
75	20231109	174600	1847060600	76000	76000	76000	76000	0
76	20231109	174500	1847060600	76000	76000	76000	76000	0
77	20231109	174400	1847060600	76000	76000	76000	76000	0
78	20231109	174300	1847060600	76000	76000	76000	76000	0
79	20231109	174200	1847060600	76000	76000	76000	76000	0
80	20231109	174100	1847060600	76000	76000	76000	76000	0
81	20231109	174000	1847060600	76000	76000	76000	76000	0
82	20231109	173900	1847060600	76000	76000	76000	76000	0
83	20231109	173800	1847060600	76000	76000	76000	76000	0
84	20231109	173700	1847060600	76000	76000	76000	76000	0
85	20231109	173600	1847060600	76000	76000	76000	76000	0
86	20231109	173500	1847060600	76000	76000	76000	76000	0
87	20231109	173400	1847060600	76000	76000	76000	76000	0
88	20231109	173300	1847060600	76000	76000	76000	76000	0
89	20231109	173200	1847060600	76000	76000	76000	76000	0
90	20231109	173100	1847060600	76000	76000	76000	76000	0
91	20231109	173000	1847060600	76000	76000	76000	76000	0
92	20231109	172900	1847060600	76000	76000	76000	76000	519
93	20231109	172800	1847060600	76000	76000	76000	76000	0
94	20231109	172700	1847060600	76000	76000	76000	76000	0
95	20231109	172600	1847060600	76000	76000	76000	76000	0
96	20231109	172500	1847060600	76000	76000	76000	76000	0
97	20231109	172400	1847060600	76000	76000	76000	76000	0
98	20231109	172300	1847060600	76000	76000	76000	76000	0
99	20231109	172200	1847060600	76000	76000	76000	76000	0
100	20231109	172100	1847060600	76000	76000	76000	76000	0
101	20231109	172000	1847060600	76000	76000	76000	76000	0
102	20231109	171900	1847060600	76000	76000	76000	76000	0
103	20231109	171800	1847060600	76000	76000	76000	76000	0
104	20231109	171700	1847060600	76000	76000	76000	76000	0
105	20231109	171600	1847060600	76000	76000	76000	76000	0
106	20231109	171500	1847060600	76000	76000	76000	76000	0
107	20231109	171400	1847060600	76000	76000	76000	76000	0
108	20231109	171300	1847060600	76000	76000	76000	76000	0
109	20231109	171200	1847060600	76000	76000	76000	76000	0
110	20231109	171100	1847060600	76000	76000	76000	76000	0
111	20231109	171000	1847060600	76000	76000	76000	76000	0
112	20231109	170900	1847060600	76000	76000	76000	76000	0
113	20231109	170800	1847060600	76000	76000	76000	76000	0
114	20231109	170700	1847060600	76000	76000	76000	76000	0
115	20231109	170600	1847060600	76000	76000	76000	76000	0
116	20231109	170500	1847060600	76000	76000	76000	76000	0
117	20231109	170400	1847060600	76000	76000	76000	76000	0
118	20231109	170300	1847060600	76000	76000	76000	76000	0
119	20231109	170200	1847060600	76000	76000	76000	76000	0
120	20231109	170100	1847060600	76000	76000	76000	76000	0
121	20231109	170000	1847060600	76000	76000	76000	76000	0
122	20231109	165900	1847060600	76000	76000	76000	76000	519
123	20231109	165800	1847060600	76000	76000	76000	76000	0
124	20231109	165700	1847060600	76000	76000	76000	76000	0
125	20231109	165600	1847060600	76000	76000	76000	76000	0
126	20231109	165500	1847060600	76000	76000	76000	76000	0
127	20231109	165400	1847060600	76000	76000	76000	76000	0
128	20231109	165300	1847060600	76000	76000	76000	76000	0
129	20231109	165200	1847060600	76000	76000	76000	76000	0
130	20231109	165100	1847060600	76000	76000	76000	76000	0
131	20231109	165000	1847060600	76000	76000	76000	76000	0
132	20231109	164900	1847060600	76000	76000	76000	76000	0
133	20231109	164800	1847060600	76000	76000	76000	76000	0
134	20231109	164700	1847060600	76000	76000	76000	76000	0
135	20231109	164600	1847060600	76000	76000	76000	76000	0
136	20231109	164500	1847060600	76000	76000	76000	76000	0
137	20231109	164400	1847060600	76000	76000	76000	76000	0
138	20231109	164300	1847060600	76000	76000	76000	76000	0
139	20231109	164200	1847060600	76000	76000	76000	76000	0
140	20231109	164100	1847060600	76000	76000	76000	76000	0
141	20231109	164000	1847060600	76000	76000	76000	76000	0
142	20231109	163900	1847060600	76000	76000	76000	76000	0
143	20231109	163800	1847060600	76000	76000	76000	76000	0
144	20231109	163700	1847060600	76000	76000	76000	76000	0
145	20231109	163600	1847060600	76000	76000	76000	76000	0
146	20231109	163500	1847060600	76000	76000	76000	76000	0
147	20231109	163400	1847060600	76000	76000	76000	76000	0
148	20231109	163300	1847060600	76000	76000	76000	76000	0
149	20231109	163200	1847060600	76000	76000	76000	76000	0
150	20231109	163100	1847060600	76000	76000	76000	76000	0
151	20231109	163000	1847060600	76000	76000	76000	76000	0
152	20231109	162900	1847060600	76000	76000	76000	76000	519
153	20231109	162800	1847060600	76000	76000	76000	76000	0
154	20231109	162700	1847060600	76000	76000	76000	76000	0
155	20231109	162600	1847060600	76000	76000	76000	76000	0
156	20231109	162500	1847060600	76000	76000	76000	76000	0
157	20231109	162400	1847060600	76000	76000	76000	76000	0
158	20231109	162300	1847060600	76000	76000	76000	76000	0
159	20231109	162200	1847060600	76000	76000	76000	76000	0
160	20231109	162100	1847060600	76000	76000	76000	76000	0
161	20231109	162000	1847060600	76000	76000	76000	76000	0
162	20231109	161900	1847060600	76000	76000	76000	76000	0
163	20231109	161800	1847060600	76000	76000	76000	76000	0
164	20231109	161700	1847060600	76000	76000	76000	76000	0
165	20231109	161600	1847060600	76000	76000	76000	76000	0
166	20231109	161500	1847060600	76000	76000	76000	76000	0
167	20231109	161400	1847060600	76000	76000	76000	76000	0
168	20231109	161300	1847060600	76000	76000	76000	76000	0
169	20231109	161200	1847060600	76000	76000	76000	76000	0
170	20231109	161100	1847060600	76000	76000	76000	76000	0
171	20231109	161000	1847060600	76000	76000	76000	76000	0
172	20231109	160900	1847060600	76000	76000	76000	76000	0
173	20231109	160800	1847060600	76000	76000	76000	76000	0
174	20231109	160700	1847060600	76000	76000	76000	76000	0
175	20231109	160600	1847060600	76000	76000	76000	76000	0
176	20231109	160500	1847060600	76000	76000	76000	76000	0
177	20231109	160400	1847060600	76000	76000	76000	76000	0
178	20231109	160300	1847060600	76000	76000	76000	76000	0
179	20231109	160200	1847060600	76000	76000	76000	76000	0
180	20231109	160100	1847060600	76000	76000	76000	76000	0
181	20231109	160000	1847060600	76000	76000	76000	76000	0
182	20231109	155900	1847060600	76000	76000	76000	76000	519
183	20231109	155800	1847060600	76000	76000	76000	76000	0
184	20231109	155700	1847060600	76000	76000	76000	76000	0
185	20231109	155600	1847060600	76000	76000	76000	76000	0
186	20231109	155500	1847060600	76000	76000	76000	76000	0
187	20231109	155400	1847060600	76000	76000	76000	76000	0
188	20231109	155300	1847060600	76000	76000	76000	76000	0
189	20231109	155200	1847060600	76000	76000	76000	76000	0
190	20231109	155100	1847060600	76000	76000	76000	76000	0
191	20231109	155000	1847060600	76000	76000	76000	76000	0
192	20231109	154900	1847060600	76000	76000	76000	76000	0
193	20231109	154800	1847060600	76000	76000	76000	76000	0
194	20231109	154700	1847060600	76000	76000	76000	76000	0
195	20231109	154600	1847060600	76000	76000	76000	76000	0
196	20231109	154500	1847060600	76000	76000	76000	76000	0
197	20231109	154400	1847060600	76000	76000	76000	76000	0
198	20231109	154300	1847060600	76000	76000	76000	76000	0
199	20231109	154200	1847060600	76000	76000	76000	76000	0
200	20231109	154100	1847060600	76000	76000	76000	76000	0
201	20231109	154000	1847060600	76000	76000	76000	76000	0
202	20231109	153900	1847060600	76000	76000	76000	76000	0
203	20231109	153800	1847060600	76000	76000	76000	76000	0
204	20231109	153700	1847060600	76000	76000	76000	76000	0
205	20231109	153600	1847060600	76000	76000	76000	76000	0
206	20231109	153500	1847060600	76000	76000	76000	76000	0
207	20231109	153400	1847060600	76000	76000	76000	76000	0
208	20231109	153300	1847060600	76000	76000	76000	76000	0
209	20231109	153200	1847060600	76000	76000	76000	76000	0
210	20231109	153100	1847060600	76000	76000	76000	76000	0
211	20231109	153000	1847060600	76000	76000	76000	76000	519
212	20231109	152900	1807616600	76000	76000	76000	76000	0
213	20231109	152800	1807616600	76000	76000	76000	76000	0
214	20231109	152700	1807616600	76000	76000	76000	76000	0
215	20231109	152600	1807616600	76000	76000	76000	76000	0
216	20231109	152500	1807616600	76000	76000	76000	76000	0
217	20231109	152400	1807616600	76000	76000	76000	76000	0
218	20231109	152300	1807616600	76000	76000	76000	76000	0
219	20231109	152200	1807616600	76000	76000	76000	76000	0
220	20231109	152100	1807616600	76000	76000	76000	76000	0
221	20231109	152000	1807616600	76000	76000	76000	76000	0
222	20231109	151900	1807616600	76000	76400	76500	75900	21
223	20231109	151800	1806019800	76300	76300	76400	76000	128
224	20231109	151700	1796270000	76400	76300	76400	76300	36
225	20231109	151600	1793520200	76400	76000	76400	76000	19
226	20231109	151500	1792070600	75800	76500	76600	75800	214
227	20231109	151400	1775743700	76100	76300	76300	76000	107
228	20231109	151300	1767593300	76400	76300	76400	76200	138
229	20231109	151200	1757067300	76400	76400	76400	76400	45
230	20231109	151100	1753629300	76200	76500	76500	76200	45
231	20231109	151000	1750189800	76400	76600	76700	76400	180
232	20231109	150900	1736415700	76600	76600	76700	76600	143
233	20231109	150800	1725449600	76600	76600	76600	76600	30
234	20231109	150700	1723151600	76700	76600	76700	76600	82
235	20231109	150600	1716863200	76600	76600	76700	76600	76
236	20231109	150500	1711036100	76700	76600	76800	76600	159
237	20231109	150400	1698835900	76800	76800	76900	76400	50
238	20231109	150300	1695000500	76800	77000	77000	76700	52
239	20231109	150200	1691009300	77000	76900	77000	76700	169
240	20231109	150100	1678012200	76900	76700	76900	76600	89
241	20231109	150000	1671185500	76700	76100	76700	76100	1267
242	20231109	145900	1574300100	76200	76000	76200	76000	35
243	20231109	145800	1571636600	76100	76000	76100	76000	98
244	20231109	145700	1564179000	76000	75900	76100	75900	183
245	20231109	145600	1550273800	75900	75700	75900	75700	87
246	20231109	145500	1543677200	75700	75700	75700	75700	35
247	20231109	145400	1541027700	75700	75600	75700	75600	42
248	20231109	145300	1537851300	75600	75500	75600	75500	29
249	20231109	145200	1535660700	75500	75700	75700	75500	52
250	20231109	145100	1531729400	75600	75600	75700	75600	81
251	20231109	145000	1525602900	75500	75700	75700	75500	145
252	20231109	144900	1514649900	75500	75700	75700	75500	182
253	20231109	144800	1500901200	75600	75600	75600	75500	38
254	20231109	144700	1498028500	75600	75600	75600	75500	39
255	20231109	144600	1495082800	75600	75600	75700	75600	114
256	20231109	144500	1486464300	75600	75500	75800	75500	163
257	20231109	144400	1474129900	75600	75600	75600	75600	90
258	20231109	144300	1467325900	75600	75600	75700	75600	45
259	20231109	144200	1463923200	75700	75900	75900	75600	296
260	20231109	144100	1441496500	75900	75900	75900	75900	105
261	20231109	144000	1433527000	75900	76000	76100	75900	367
262	20231109	143900	1405636400	76200	76100	76200	76100	104
263	20231109	143800	1397721400	76100	76200	76200	76100	26
264	20231109	143700	1395742600	76200	76200	76200	76100	38
265	20231109	143600	1392850300	76100	76200	76200	76100	38
266	20231109	143500	1389958300	76200	76100	76200	76100	42
267	20231109	143400	1386761800	76100	76100	76200	76100	23
268	20231109	143300	1385011300	76100	76000	76100	76000	98
269	20231109	143200	1377556400	76000	76100	76100	76000	247
270	20231109	143100	1358762500	76100	76100	76100	76100	24
271	20231109	143000	1356936100	76100	76100	76200	76100	38
272	20231109	142900	1354044200	76100	76200	76300	76100	29
273	20231109	142800	1351834400	76200	76200	76200	76200	16
274	20231109	142700	1350615200	76200	76300	76300	76200	24
275	20231109	142600	1348786300	76200	76200	76200	76100	100
276	20231109	142500	1341170200	76100	76100	76200	76100	30
277	20231109	142400	1338886200	76100	76200	76200	76100	29
278	20231109	142300	1336679000	76200	76100	76200	76100	123
279	20231109	142200	1327318400	76100	76100	76100	76000	37
280	20231109	142100	1324503700	76100	76100	76100	76100	16
281	20231109	142000	1323286100	76100	76100	76100	76000	26
282	20231109	141900	1321309500	76000	76000	76200	76000	59
283	20231109	141800	1316824900	76200	76100	76200	76100	80
284	20231109	141700	1310736700	76200	76100	76200	76100	24
285	20231109	141600	1308909900	76100	76200	76200	76100	96
286	20231109	141500	1301602600	76200	76200	76200	76100	24
287	20231109	141400	1299775200	76200	76200	76200	76200	87
288	20231109	141300	1293145800	76200	76200	76200	76200	18
289	20231109	141200	1291774200	76300	76300	76400	76200	42
290	20231109	141100	1288569400	76300	76200	76300	76200	27
291	20231109	141000	1286511700	76400	76300	76400	76300	8
292	20231109	140900	1285900800	76300	76200	76500	76200	94
293	20231109	140800	1278735200	76200	76200	76400	76200	28
294	20231109	140700	1276600400	76200	76200	76500	76200	62
295	20231109	140600	1271871300	76200	76300	76300	76200	138
296	20231109	140500	1261344300	76200	76300	76300	76200	39
297	20231109	140400	1258372200	76300	76300	76300	76200	19
298	20231109	140300	1256924200	76200	76300	76300	76200	30
299	20231109	140200	1254637700	76200	76100	76200	76100	78
300	20231109	140100	1248698400	76200	76100	76200	76100	30
301	20231109	140000	1246415100	76100	76200	76200	76100	24
302	20231109	135900	1244588200	76100	76100	76200	76100	56
303	20231109	135800	1240325200	76100	76200	76200	76100	33
304	20231109	135700	1237812700	76100	76200	76200	76100	52
305	20231109	135600	1233855000	76200	76100	76200	76100	26
306	20231109	135500	1231876000	76100	76200	76200	76100	56
307	20231109	135400	1227613100	76100	76300	76300	76100	27
308	20231109	135300	1225558000	76300	76200	76300	76200	101
309	20231109	135200	1217861600	76200	76300	76300	76200	121
310	20231109	135100	1208632900	76300	76400	76400	76300	28
311	20231109	135000	1206494900	76300	76300	76400	76300	23
312	20231109	134900	1204739500	76400	76300	76400	76300	3
313	20231109	134800	1204510400	76300	76300	76300	76300	59
314	20231109	134700	1200008700	76400	76300	76400	76300	22
315	20231109	134600	1198330000	76300	76400	76500	76300	304
316	20231109	134500	1175119600	76400	76400	76500	76400	34
317	20231109	134400	1172521000	76400	76200	76400	76200	158
318	20231109	134300	1160474900	76200	76200	76200	76100	35
319	20231109	134200	1157810600	76100	76100	76200	76100	81
320	20231109	134100	1151645700	76100	76100	76100	76100	18
321	20231109	134000	1150275900	76200	76100	76200	76100	20
322	20231109	133900	1148753700	76200	76100	76200	76100	31
323	20231109	133800	1146394200	76100	76100	76200	76100	34
324	20231109	133700	1143806500	76200	76200	76200	76100	298
325	20231109	133600	1121099100	76300	76200	76300	76200	25
326	20231109	133500	1119194000	76300	76200	76300	76200	41
327	20231109	133400	1116069500	76300	76300	76300	76200	27
328	20231109	133300	1114011500	76300	76300	76400	76300	38
329	20231109	133200	1111111700	76300	76300	76300	76200	25
330	20231109	133100	1109206300	76200	76200	76200	76200	41
331	20231109	133000	1106082100	76200	76200	76400	76200	25
332	20231109	132900	1104176900	76400	76300	76400	76200	37
333	20231109	132800	1101356300	76200	76200	76400	76200	39
334	20231109	132700	1098384100	76200	76300	76300	76200	21
335	20231109	132600	1096783200	76300	76300	76300	76300	1
336	20231109	132500	1096706900	76400	76300	76400	76200	162
337	20231109	132400	1084359300	76400	76400	76400	76300	77
338	20231109	132300	1078482900	76400	76400	76400	76400	13
339	20231109	132200	1077489700	76400	76400	76400	76400	23
340	20231109	132100	1075732500	76400	76400	76400	76400	37
341	20231109	132000	1072905700	76700	76300	76700	76300	44
342	20231109	131900	1069545400	76300	76300	76300	76300	23
343	20231109	131800	1067790500	76300	76400	76400	76300	38
344	20231109	131700	1064889100	76900	76800	77100	76400	36
345	20231109	131600	1062134700	76800	76300	76800	76300	895
346	20231109	131500	993842100	76300	76500	76600	76300	543
347	20231109	131400	952350000	76600	76600	76600	76600	11
348	20231109	131300	951507400	76600	76400	76600	76400	231
349	20231109	131200	933843100	76500	76400	76500	76400	45
350	20231109	131100	930402100	76400	76400	76400	76400	42
351	20231109	131000	927193300	76400	76400	76400	76400	25
352	20231109	130900	925283300	76400	76400	76400	76400	18
353	20231109	130800	923908100	76300	76300	76300	76300	60
354	20231109	130700	919330100	76400	76500	76500	76400	318
355	20231109	130600	895019100	76500	76500	76500	76500	0
356	20231109	130500	895019100	76500	76500	76600	76500	22
357	20231109	130400	893335900	76500	76600	76600	76500	133
358	20231109	130300	883151900	76600	76600	76600	76600	35
359	20231109	130200	880470900	76600	76600	76600	76600	18
360	20231109	130100	879092100	76600	76600	76700	76600	59
361	20231109	130000	874571200	76600	76600	76600	76600	22
362	20231109	125900	872886000	76600	76500	76600	76500	34
363	20231109	125800	870282800	76500	76800	76800	76500	23
364	20231109	125700	868519000	76900	76800	76900	76800	26
365	20231109	125600	866522000	76800	76800	76800	76800	17
366	20231109	125500	865216400	76900	76900	76900	76900	0
367	20231109	125400	865216400	76900	77000	77000	76900	35
368	20231109	125300	862523100	77500	76600	77500	76600	1754
369	20231109	125200	726749500	76600	76600	76600	76600	12
370	20231109	125100	725830300	76600	76500	76600	76500	41
371	20231109	125000	722693700	76600	76500	76600	76500	21
372	20231109	124900	721087000	76500	76500	76500	76500	33
373	20231109	124800	718562500	76500	76600	76700	76500	56
374	20231109	124700	714277400	76600	76600	76600	76500	35
375	20231109	124600	711596900	76700	76600	76700	76600	42
376	20231109	124500	708379600	76500	76600	76600	76500	4
377	20231109	124400	708073500	76500	76500	76600	76500	63
378	20231109	124300	703253800	76500	76500	76500	76500	2
379	20231109	124200	703100800	76600	76500	76600	76500	57
380	20231109	124100	698740000	76500	76500	76700	76500	38
381	20231109	124000	695832200	76500	76500	76500	76500	20
382	20231109	123900	694302200	76500	76600	76600	76500	147
383	20231109	123800	683051700	76600	76600	76600	76600	28
384	20231109	123700	680906900	76600	76600	76600	76600	37
385	20231109	123600	678072700	76600	76700	76700	76600	78
386	20231109	123500	672097300	76600	76600	76600	76600	13
387	20231109	123400	671101500	76600	76900	76900	76600	21
388	20231109	123300	669492300	76600	76600	76600	76600	31
389	20231109	123200	667117700	76800	76800	76800	76800	17
390	20231109	123100	665812100	76800	76600	76800	76600	147
391	20231109	123000	654551100	76600	76600	76600	76600	36
392	20231109	122900	651793500	76600	76700	76800	76600	23
393	20231109	122800	650031000	76600	76600	76600	76600	33
394	20231109	122700	647503200	76600	76600	76600	76600	36
395	20231109	122600	644745600	76800	76600	76800	76600	31
396	20231109	122500	642370800	76600	76600	76800	76600	80
397	20231109	122400	636241500	76600	76700	76700	76600	37
398	20231109	122300	633406500	76800	76700	76800	76700	16
399	20231109	122200	632179200	76700	76700	76800	76700	28
400	20231109	122100	630031300	76700	76700	76800	76700	26
401	20231109	122000	628037000	76700	76700	76800	76700	36
402	20231109	121900	625275700	76700	76700	76700	76700	20
403	20231109	121800	623741700	76800	76700	76800	76700	26
404	20231109	121700	621747400	76700	76800	77000	76700	33
405	20231109	121600	619212700	76700	76700	76700	76700	22
406	20231109	121500	617525300	76700	76800	76800	76700	17
407	20231109	121400	616220900	77100	77000	77100	76800	43
408	20231109	121300	612916800	77000	76800	77000	76800	71
409	20231109	121200	607453600	76800	76800	76800	76800	22
410	20231109	121100	605764000	77000	76800	77000	76800	30
411	20231109	121000	603458800	76800	76700	76800	76700	33
412	20231109	120900	600927300	76700	76800	76800	76700	28
413	20231109	120800	598779400	76700	76700	76700	76700	22
414	20231109	120700	597092000	76800	76700	76800	76700	36
415	20231109	120600	594330600	76700	76700	76700	76700	24
416	20231109	120500	592489800	76700	76800	76800	76700	152
417	20231109	120400	580822400	76800	76800	76900	76800	123
418	20231109	120300	571375800	76800	76900	76900	76800	45
419	20231109	120200	567917900	76900	76900	76900	76900	35
420	20231109	120100	565226400	76900	77000	77000	76900	19
421	20231109	120000	563765200	76900	77100	77100	76900	261
422	20231109	115900	543669800	77100	77100	77100	77000	22
423	20231109	115800	541975400	77100	77000	77100	77000	24
424	20231109	115700	540127300	77100	77000	77100	77000	38
425	20231109	115600	537201100	77100	77100	77100	77000	24
426	20231109	115500	535352900	77100	77000	77100	77000	19
427	20231109	115400	533889800	77000	77000	77100	77000	23
428	20231109	115300	532118700	77100	77000	77100	77000	47
429	20231109	115200	528499200	77100	77000	77100	77000	14
430	20231109	115100	527421100	77000	77000	77100	77000	28
431	20231109	115000	525265000	77000	77100	77100	77000	18
432	20231109	114900	523878900	77000	77000	77000	77000	15
433	20231109	114800	522723900	77000	77100	77200	77000	26
434	20231109	114700	520720400	77100	77000	77100	77000	41
435	20231109	114600	517563000	77000	77000	77000	77000	21
436	20231109	114500	515946000	77000	77000	77000	77000	23
437	20231109	114400	514175000	77100	77000	77100	77000	28
438	20231109	114300	512018300	77100	77100	77200	77100	35
439	20231109	114200	509319700	77100	77100	77100	77100	13
440	20231109	114100	508317400	77200	77000	77200	77000	25
441	20231109	114000	506391600	77100	77100	77100	77000	18
442	20231109	113900	505004000	77000	77100	77200	77000	410
443	20231109	113800	473415800	77100	77200	77200	77100	21
444	20231109	113700	471796600	77100	77200	77200	77100	25
445	20231109	113600	469868900	77200	77100	77200	77100	35
446	20231109	113500	467170200	77100	77100	77100	77100	21
447	20231109	113400	465551100	77100	77100	77200	77100	25
448	20231109	113300	463623100	77100	77200	77200	77100	38
449	20231109	113200	460693200	77200	77100	77200	77100	23
450	20231109	113100	458919800	77300	77100	77300	77100	23
451	20231109	113000	457146300	77100	77200	77200	77100	35
452	20231109	112900	454446100	77300	77200	77300	77200	25
453	20231109	112800	452516000	77200	77200	77200	77200	0
454	20231109	112700	452516000	77200	77300	77300	77200	21
455	20231109	112600	450894700	77300	77300	77300	77200	45
456	20231109	112500	447419900	77300	77300	77300	77200	31
457	20231109	112400	445026000	77300	77300	77300	77200	108
458	20231109	112300	436679800	77300	77300	77400	77300	53
459	20231109	112200	432582800	77300	77400	77400	77300	36
460	20231109	112100	429798600	77500	77400	77500	77400	22
461	20231109	112000	428095600	77500	77400	77500	77400	14
462	20231109	111900	427011500	77400	77400	77400	77300	122
463	20231109	111800	417580400	77300	77300	77300	77300	0
464	20231109	111700	417580400	77300	77300	77300	77300	3
465	20231109	111600	417348500	77400	77300	77400	77300	46
466	20231109	111500	413791500	77300	77300	77300	77300	22
467	20231109	111400	412090900	77400	77400	77400	77400	6
468	20231109	111300	411626500	77300	77300	77300	77200	84
469	20231109	111200	405135000	77200	77200	77200	77200	7
470	20231109	111100	404594600	77300	77300	77300	77300	1
471	20231109	111000	404517300	77300	77300	77300	77300	6
472	20231109	110900	404053500	77300	77100	77300	77100	25
473	20231109	110800	402123300	77300	77200	77300	77100	140
474	20231109	110700	391328100	77300	77200	77300	77100	57
475	20231109	110600	386932700	77200	77100	77200	77100	46
476	20231109	110500	383385500	77100	77100	77100	77100	189
477	20231109	110400	368813600	77100	77100	77100	77100	0
478	20231109	110300	368813600	77100	77200	77400	77100	234
479	20231109	110200	350749000	77400	77400	77400	77400	0
480	20231109	110100	350749000	77400	77400	77400	77200	8
481	20231109	110000	350130800	77200	77200	77200	77200	3
482	20231109	105900	349899200	77200	77300	77300	77200	20
483	20231109	105800	348354900	77400	77400	77400	77200	146
484	20231109	105700	337076100	77400	77400	77400	77400	0
485	20231109	105600	337076100	77400	77400	77400	77400	3
486	20231109	105500	336843900	77300	77300	77300	77300	1
487	20231109	105400	336766600	77300	77300	77300	77300	7
488	20231109	105300	336225500	77300	77400	77400	77300	138
489	20231109	105200	325554000	77400	77700	77700	77400	18
490	20231109	105100	324160500	77900	77900	77900	77900	4
491	20231109	105000	323848900	77700	77700	77700	77700	3
492	20231109	104900	323615800	77400	77400	77700	77400	81
493	20231109	104800	317346100	77900	77900	78000	77900	28
494	20231109	104700	315164300	77700	77700	77700	77700	0
495	20231109	104600	315164300	77700	77500	77700	77500	20
496	20231109	104500	313613700	77900	77800	77900	77800	3
497	20231109	104400	313380100	77800	77700	77800	77700	3
498	20231109	104300	313146800	77600	77600	77600	77600	2
499	20231109	104200	312991600	77900	77500	77900	77500	20
500	20231109	104100	311440400	77800	77800	77800	77800	4
501	20231109	104000	311129200	78000	77800	78000	77800	212
502	20231109	103900	294617700	77800	77600	77800	77600	19
503	20231109	103800	293143100	77800	77800	77800	77600	33
504	20231109	103700	290576300	77800	77500	77800	77500	246
505	20231109	103600	271503600	77500	77500	77500	77500	0
506	20231109	103500	271503600	77500	77200	77500	77200	111
507	20231109	103400	262922500	77300	77200	77300	77200	17
508	20231109	103300	261608500	77200	77200	77200	77200	0
509	20231109	103200	261608500	77200	77300	77400	77200	8
510	20231109	103100	260990200	77300	77300	77300	77300	16
511	20231109	103000	259753400	77200	77200	77200	77200	0
512	20231109	102900	259753400	77200	77300	77300	77200	4
513	20231109	102800	259444500	77400	77400	77400	77400	1
514	20231109	102700	259367100	77400	77400	77400	77400	0
515	20231109	102600	259367100	77400	77400	77400	77400	3
516	20231109	102500	259134900	77300	77300	77300	77300	18
517	20231109	102400	257743500	77500	77200	77500	77200	111
518	20231109	102300	249147400	77300	77300	77300	77300	6
519	20231109	102200	248683600	77200	77200	77200	77200	17
520	20231109	102100	247371200	77300	77200	77300	77200	4
521	20231109	102000	247062300	77400	77400	77400	77300	8
522	20231109	101900	246443200	77400	77400	77400	77400	6
523	20231109	101800	245978800	77400	77400	77400	77400	4
524	20231109	101700	245669200	77400	77400	77400	77400	2
525	20231109	101600	245514400	77200	77200	77200	77200	0
526	20231109	101500	245514400	77200	77200	77200	77200	20
527	20231109	101400	243970400	77300	77400	77400	77300	16
528	20231109	101300	242732800	77400	77400	77400	77400	4
529	20231109	101200	242423200	77200	77400	77400	77200	23
530	20231109	101100	240645300	77500	77400	77500	77400	80
531	20231109	101000	234445500	77300	77200	77300	77200	14
532	20231109	100900	233363600	77300	77300	77300	77300	4
533	20231109	100800	233054400	77200	77200	77200	77200	17
534	20231109	100700	231742000	77200	77200	77200	77200	10
535	20231109	100600	230970000	77200	77500	77500	77200	14
536	20231109	100500	229888000	77200	77200	77200	77200	17
537	20231109	100400	228575600	77500	77300	77500	77200	206
538	20231109	100300	212618200	77300	77300	77300	77300	2
539	20231109	100200	212463600	77300	77300	77300	77300	13
540	20231109	100100	211458700	77400	77400	77400	77300	25
541	20231109	100000	209525200	77300	77100	77300	77100	13
542	20231109	095900	208521600	77100	77100	77100	77100	0
543	20231109	095800	208521600	77100	77300	77400	77100	24
544	20231109	095700	206669600	77300	77200	77300	77200	10
545	20231109	095600	205897400	77200	77100	77200	77100	8
546	20231109	095500	205280400	77000	77300	77300	77000	34
547	20231109	095400	202660400	77100	77100	77100	77100	0
548	20231109	095300	202660400	77100	77000	77100	77000	31
549	20231109	095200	200273200	77100	77100	77100	77100	4
550	20231109	095100	199964800	77100	77200	77200	77100	366
551	20231109	095000	171743500	77200	77300	77400	77200	27
552	20231109	094900	169656400	77300	77100	77300	77100	102
553	20231109	094800	161792000	77100	77200	77300	77100	42
554	20231109	094700	158551700	77100	77200	77200	77100	27
555	20231109	094600	156469800	77200	77200	77200	77200	13
556	20231109	094500	155466200	77200	77200	77200	77200	24
557	20231109	094400	153613400	77200	77200	77200	77100	49
558	20231109	094300	149831200	77200	77300	77300	77200	26
559	20231109	094200	147823700	77200	77400	77400	77200	51
560	20231109	094100	143886300	77300	77200	77300	77200	24
561	20231109	094000	142033100	77300	77300	77300	77300	10
562	20231109	093900	141260100	77300	77200	77300	77200	110
563	20231109	093800	132767500	77300	77300	77300	77200	118
564	20231109	093700	123656500	77200	77200	77200	77200	30
565	20231109	093600	121340500	77300	77200	77300	77200	35
566	20231109	093500	118638100	77300	77200	77300	77200	32
567	20231109	093400	116166200	77200	77300	77300	77200	2
568	20231109	093300	116011700	77300	77200	77300	77200	4
569	20231109	093200	115702800	77300	77300	77300	77300	5
570	20231109	093100	115316300	77300	77300	77500	77300	71
571	20231109	093000	109827200	77300	77500	77500	77300	28
572	20231109	092900	107661800	77500	77500	77500	77500	0
573	20231109	092800	107661800	77500	77300	77500	77300	23
574	20231109	092700	105882900	77300	77500	77500	77300	7
575	20231109	092600	105340800	77500	77500	77500	77500	0
576	20231109	092500	105340800	77500	77600	77600	77500	3
577	20231109	092400	105108100	77400	77800	77800	77400	80
578	20231109	092300	98891300	77900	77300	77900	77300	71
579	20231109	092200	93391400	77300	77300	77300	77300	0
580	20231109	092100	93391400	77300	77600	77600	77300	33
581	20231109	092000	90839800	77800	77700	77800	77700	33
582	20231109	091900	88275600	77700	77700	77700	77700	53
583	20231109	091800	84157500	77900	77800	77900	77800	35
584	20231109	091700	81434300	77900	77900	77900	77900	0
585	20231109	091600	81434300	77900	77800	77900	77800	5
586	20231109	091500	81045000	78000	77600	78000	77600	50
587	20231109	091400	77147800	78000	77500	78000	77400	15
588	20231109	091300	75984900	77500	77500	77500	77500	81
589	20231109	091200	69707400	77500	77200	77500	77100	14
590	20231109	091100	68627100	77000	77200	77200	77000	76
591	20231109	091000	62768300	77500	77400	77500	77100	283
592	20231109	090900	40924200	77500	77400	77500	77400	52
593	20231109	090800	36894300	77500	77500	77500	77400	50
594	20231109	090700	33020000	77500	77700	77700	77500	130
595	20231109	090600	22931500	78000	78000	78000	78000	3
596	20231109	090500	22697500	78000	77600	78000	77600	42
597	20231109	090400	19437500	77600	78000	78000	77500	93
598	20231109	090300	12226100	77500	77500	78000	77500	7
599	20231109	090200	11681100	78000	77300	78000	77300	16
600	20231109	090100	10443300	77300	77400	77400	77300	56
601	20231109	090000	6113600	77400	77400	77400	77300	79