KissMeData/293480/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205900	89413250	13790	13790	13790	13790	59
3	20231109	205800	89413250	13790	13790	13790	13790	0
4	20231109	205700	89413250	13790	13790	13790	13790	0
5	20231109	205600	89413250	13790	13790	13790	13790	0
6	20231109	205500	89413250	13790	13790	13790	13790	0
7	20231109	205400	89413250	13790	13790	13790	13790	0
8	20231109	205300	89413250	13790	13790	13790	13790	0
9	20231109	205200	89413250	13790	13790	13790	13790	0
10	20231109	205100	89413250	13790	13790	13790	13790	0
11	20231109	205000	89413250	13790	13790	13790	13790	0
12	20231109	204900	89413250	13790	13790	13790	13790	0
13	20231109	204800	89413250	13790	13790	13790	13790	0
14	20231109	204700	89413250	13790	13790	13790	13790	0
15	20231109	204600	89413250	13790	13790	13790	13790	0
16	20231109	204500	89413250	13790	13790	13790	13790	0
17	20231109	204400	89413250	13790	13790	13790	13790	0
18	20231109	204300	89413250	13790	13790	13790	13790	0
19	20231109	204200	89413250	13790	13790	13790	13790	0
20	20231109	204100	89413250	13790	13790	13790	13790	0
21	20231109	204000	89413250	13790	13790	13790	13790	0
22	20231109	203900	89413250	13790	13790	13790	13790	0
23	20231109	203800	89413250	13790	13790	13790	13790	0
24	20231109	203700	89413250	13790	13790	13790	13790	0
25	20231109	203600	89413250	13790	13790	13790	13790	0
26	20231109	203500	89413250	13790	13790	13790	13790	0
27	20231109	203400	89413250	13790	13790	13790	13790	0
28	20231109	203300	89413250	13790	13790	13790	13790	0
29	20231109	203200	89413250	13790	13790	13790	13790	0
30	20231109	203100	89413250	13790	13790	13790	13790	0
31	20231109	203000	89413250	13790	13790	13790	13790	0
32	20231109	202900	89413250	13790	13790	13790	13790	59
33	20231109	202800	89413250	13790	13790	13790	13790	0
34	20231109	202700	89413250	13790	13790	13790	13790	0
35	20231109	202600	89413250	13790	13790	13790	13790	0
36	20231109	202500	89413250	13790	13790	13790	13790	0
37	20231109	202400	89413250	13790	13790	13790	13790	0
38	20231109	202300	89413250	13790	13790	13790	13790	0
39	20231109	202200	89413250	13790	13790	13790	13790	0
40	20231109	202100	89413250	13790	13790	13790	13790	0
41	20231109	202000	89413250	13790	13790	13790	13790	0
42	20231109	201900	89413250	13790	13790	13790	13790	0
43	20231109	201800	89413250	13790	13790	13790	13790	0
44	20231109	201700	89413250	13790	13790	13790	13790	0
45	20231109	201600	89413250	13790	13790	13790	13790	0
46	20231109	201500	89413250	13790	13790	13790	13790	0
47	20231109	201400	89413250	13790	13790	13790	13790	0
48	20231109	201300	89413250	13790	13790	13790	13790	0
49	20231109	201200	89413250	13790	13790	13790	13790	0
50	20231109	201100	89413250	13790	13790	13790	13790	0
51	20231109	201000	89413250	13790	13790	13790	13790	0
52	20231109	200900	89413250	13790	13790	13790	13790	0
53	20231109	200800	89413250	13790	13790	13790	13790	0
54	20231109	200700	89413250	13790	13790	13790	13790	0
55	20231109	200600	89413250	13790	13790	13790	13790	0
56	20231109	200500	89413250	13790	13790	13790	13790	0
57	20231109	200400	89413250	13790	13790	13790	13790	0
58	20231109	200300	89413250	13790	13790	13790	13790	0
59	20231109	200200	89413250	13790	13790	13790	13790	0
60	20231109	200100	89413250	13790	13790	13790	13790	0
61	20231109	200000	89413250	13790	13790	13790	13790	0
62	20231109	195900	89413250	13790	13790	13790	13790	59
63	20231109	195800	89413250	13790	13790	13790	13790	0
64	20231109	195700	89413250	13790	13790	13790	13790	0
65	20231109	195600	89413250	13790	13790	13790	13790	0
66	20231109	195500	89413250	13790	13790	13790	13790	0
67	20231109	195400	89413250	13790	13790	13790	13790	0
68	20231109	195300	89413250	13790	13790	13790	13790	0
69	20231109	195200	89413250	13790	13790	13790	13790	0
70	20231109	195100	89413250	13790	13790	13790	13790	0
71	20231109	195000	89413250	13790	13790	13790	13790	0
72	20231109	194900	89413250	13790	13790	13790	13790	0
73	20231109	194800	89413250	13790	13790	13790	13790	0
74	20231109	194700	89413250	13790	13790	13790	13790	0
75	20231109	194600	89413250	13790	13790	13790	13790	0
76	20231109	194500	89413250	13790	13790	13790	13790	0
77	20231109	194400	89413250	13790	13790	13790	13790	0
78	20231109	194300	89413250	13790	13790	13790	13790	0
79	20231109	194200	89413250	13790	13790	13790	13790	0
80	20231109	194100	89413250	13790	13790	13790	13790	0
81	20231109	194000	89413250	13790	13790	13790	13790	0
82	20231109	193900	89413250	13790	13790	13790	13790	0
83	20231109	193800	89413250	13790	13790	13790	13790	0
84	20231109	193700	89413250	13790	13790	13790	13790	0
85	20231109	193600	89413250	13790	13790	13790	13790	0
86	20231109	193500	89413250	13790	13790	13790	13790	0
87	20231109	193400	89413250	13790	13790	13790	13790	0
88	20231109	193300	89413250	13790	13790	13790	13790	0
89	20231109	193200	89413250	13790	13790	13790	13790	0
90	20231109	193100	89413250	13790	13790	13790	13790	0
91	20231109	193000	89413250	13790	13790	13790	13790	0
92	20231109	192900	89413250	13790	13790	13790	13790	59
93	20231109	192800	89413250	13790	13790	13790	13790	0
94	20231109	192700	89413250	13790	13790	13790	13790	0
95	20231109	192600	89413250	13790	13790	13790	13790	0
96	20231109	192500	89413250	13790	13790	13790	13790	0
97	20231109	192400	89413250	13790	13790	13790	13790	0
98	20231109	192300	89413250	13790	13790	13790	13790	0
99	20231109	192200	89413250	13790	13790	13790	13790	0
100	20231109	192100	89413250	13790	13790	13790	13790	0
101	20231109	192000	89413250	13790	13790	13790	13790	0
102	20231109	191900	89413250	13790	13790	13790	13790	0
103	20231109	191800	89413250	13790	13790	13790	13790	0
104	20231109	191700	89413250	13790	13790	13790	13790	0
105	20231109	191600	89413250	13790	13790	13790	13790	0
106	20231109	191500	89413250	13790	13790	13790	13790	0
107	20231109	191400	89413250	13790	13790	13790	13790	0
108	20231109	191300	89413250	13790	13790	13790	13790	0
109	20231109	191200	89413250	13790	13790	13790	13790	0
110	20231109	191100	89413250	13790	13790	13790	13790	0
111	20231109	191000	89413250	13790	13790	13790	13790	0
112	20231109	190900	89413250	13790	13790	13790	13790	0
113	20231109	190800	89413250	13790	13790	13790	13790	0
114	20231109	190700	89413250	13790	13790	13790	13790	0
115	20231109	190600	89413250	13790	13790	13790	13790	0
116	20231109	190500	89413250	13790	13790	13790	13790	0
117	20231109	190400	89413250	13790	13790	13790	13790	0
118	20231109	190300	89413250	13790	13790	13790	13790	0
119	20231109	190200	89413250	13790	13790	13790	13790	0
120	20231109	190100	89413250	13790	13790	13790	13790	0
121	20231109	190000	89413250	13790	13790	13790	13790	0
122	20231109	185900	89413250	13790	13790	13790	13790	59
123	20231109	185800	89413250	13790	13790	13790	13790	0
124	20231109	185700	89413250	13790	13790	13790	13790	0
125	20231109	185600	89413250	13790	13790	13790	13790	0
126	20231109	185500	89413250	13790	13790	13790	13790	0
127	20231109	185400	89413250	13790	13790	13790	13790	0
128	20231109	185300	89413250	13790	13790	13790	13790	0
129	20231109	185200	89413250	13790	13790	13790	13790	0
130	20231109	185100	89413250	13790	13790	13790	13790	0
131	20231109	185000	89413250	13790	13790	13790	13790	0
132	20231109	184900	89413250	13790	13790	13790	13790	0
133	20231109	184800	89413250	13790	13790	13790	13790	0
134	20231109	184700	89413250	13790	13790	13790	13790	0
135	20231109	184600	89413250	13790	13790	13790	13790	0
136	20231109	184500	89413250	13790	13790	13790	13790	0
137	20231109	184400	89413250	13790	13790	13790	13790	0
138	20231109	184300	89413250	13790	13790	13790	13790	0
139	20231109	184200	89413250	13790	13790	13790	13790	0
140	20231109	184100	89413250	13790	13790	13790	13790	0
141	20231109	184000	89413250	13790	13790	13790	13790	0
142	20231109	183900	89413250	13790	13790	13790	13790	0
143	20231109	183800	89413250	13790	13790	13790	13790	0
144	20231109	183700	89413250	13790	13790	13790	13790	0
145	20231109	183600	89413250	13790	13790	13790	13790	0
146	20231109	183500	89413250	13790	13790	13790	13790	0
147	20231109	183400	89413250	13790	13790	13790	13790	0
148	20231109	183300	89413250	13790	13790	13790	13790	0
149	20231109	183200	89413250	13790	13790	13790	13790	0
150	20231109	183100	89413250	13790	13790	13790	13790	0
151	20231109	183000	89413250	13790	13790	13790	13790	0
152	20231109	182900	89413250	13790	13790	13790	13790	59
153	20231109	182800	89413250	13790	13790	13790	13790	0
154	20231109	182700	89413250	13790	13790	13790	13790	0
155	20231109	182600	89413250	13790	13790	13790	13790	0
156	20231109	182500	89413250	13790	13790	13790	13790	0
157	20231109	182400	89413250	13790	13790	13790	13790	0
158	20231109	182300	89413250	13790	13790	13790	13790	0
159	20231109	182200	89413250	13790	13790	13790	13790	0
160	20231109	182100	89413250	13790	13790	13790	13790	0
161	20231109	182000	89413250	13790	13790	13790	13790	0
162	20231109	181900	89413250	13790	13790	13790	13790	0
163	20231109	181800	89413250	13790	13790	13790	13790	0
164	20231109	181700	89413250	13790	13790	13790	13790	0
165	20231109	181600	89413250	13790	13790	13790	13790	0
166	20231109	181500	89413250	13790	13790	13790	13790	0
167	20231109	181400	89413250	13790	13790	13790	13790	0
168	20231109	181300	89413250	13790	13790	13790	13790	0
169	20231109	181200	89413250	13790	13790	13790	13790	0
170	20231109	181100	89413250	13790	13790	13790	13790	0
171	20231109	181000	89413250	13790	13790	13790	13790	0
172	20231109	180900	89413250	13790	13790	13790	13790	0
173	20231109	180800	89413250	13790	13790	13790	13790	0
174	20231109	180700	89413250	13790	13790	13790	13790	0
175	20231109	180600	89413250	13790	13790	13790	13790	0
176	20231109	180500	89413250	13790	13790	13790	13790	0
177	20231109	180400	89413250	13790	13790	13790	13790	0
178	20231109	180300	89413250	13790	13790	13790	13790	0
179	20231109	180200	89413250	13790	13790	13790	13790	0
180	20231109	180100	89413250	13790	13790	13790	13790	0
181	20231109	180000	89413250	13790	13790	13790	13790	0
182	20231109	175900	89413250	13790	13790	13790	13790	59
183	20231109	175800	89413250	13790	13790	13790	13790	0
184	20231109	175700	89413250	13790	13790	13790	13790	0
185	20231109	175600	89413250	13790	13790	13790	13790	0
186	20231109	175500	89413250	13790	13790	13790	13790	0
187	20231109	175400	89413250	13790	13790	13790	13790	0
188	20231109	175300	89413250	13790	13790	13790	13790	0
189	20231109	175200	89413250	13790	13790	13790	13790	0
190	20231109	175100	89413250	13790	13790	13790	13790	0
191	20231109	175000	89413250	13790	13790	13790	13790	0
192	20231109	174900	89413250	13790	13790	13790	13790	0
193	20231109	174800	89413250	13790	13790	13790	13790	0
194	20231109	174700	89413250	13790	13790	13790	13790	0
195	20231109	174600	89413250	13790	13790	13790	13790	0
196	20231109	174500	89413250	13790	13790	13790	13790	0
197	20231109	174400	89413250	13790	13790	13790	13790	0
198	20231109	174300	89413250	13790	13790	13790	13790	0
199	20231109	174200	89413250	13790	13790	13790	13790	0
200	20231109	174100	89413250	13790	13790	13790	13790	0
201	20231109	174000	89413250	13790	13790	13790	13790	0
202	20231109	173900	89413250	13790	13790	13790	13790	0
203	20231109	173800	89413250	13790	13790	13790	13790	0
204	20231109	173700	89413250	13790	13790	13790	13790	0
205	20231109	173600	89413250	13790	13790	13790	13790	0
206	20231109	173500	89413250	13790	13790	13790	13790	0
207	20231109	173400	89413250	13790	13790	13790	13790	0
208	20231109	173300	89413250	13790	13790	13790	13790	0
209	20231109	173200	89413250	13790	13790	13790	13790	0
210	20231109	173100	89413250	13790	13790	13790	13790	0
211	20231109	173000	89413250	13790	13790	13790	13790	0
212	20231109	172900	89413250	13790	13790	13790	13790	59
213	20231109	172800	89413250	13790	13790	13790	13790	0
214	20231109	172700	89413250	13790	13790	13790	13790	0
215	20231109	172600	89413250	13790	13790	13790	13790	0
216	20231109	172500	89413250	13790	13790	13790	13790	0
217	20231109	172400	89413250	13790	13790	13790	13790	0
218	20231109	172300	89413250	13790	13790	13790	13790	0
219	20231109	172200	89413250	13790	13790	13790	13790	0
220	20231109	172100	89413250	13790	13790	13790	13790	0
221	20231109	172000	89413250	13790	13790	13790	13790	0
222	20231109	171900	89413250	13790	13790	13790	13790	0
223	20231109	171800	89413250	13790	13790	13790	13790	0
224	20231109	171700	89413250	13790	13790	13790	13790	0
225	20231109	171600	89413250	13790	13790	13790	13790	0
226	20231109	171500	89413250	13790	13790	13790	13790	0
227	20231109	171400	89413250	13790	13790	13790	13790	0
228	20231109	171300	89413250	13790	13790	13790	13790	0
229	20231109	171200	89413250	13790	13790	13790	13790	0
230	20231109	171100	89413250	13790	13790	13790	13790	0
231	20231109	171000	89413250	13790	13790	13790	13790	0
232	20231109	170900	89413250	13790	13790	13790	13790	0
233	20231109	170800	89413250	13790	13790	13790	13790	0
234	20231109	170700	89413250	13790	13790	13790	13790	0
235	20231109	170600	89413250	13790	13790	13790	13790	0
236	20231109	170500	89413250	13790	13790	13790	13790	0
237	20231109	170400	89413250	13790	13790	13790	13790	0
238	20231109	170300	89413250	13790	13790	13790	13790	0
239	20231109	170200	89413250	13790	13790	13790	13790	0
240	20231109	170100	89413250	13790	13790	13790	13790	0
241	20231109	170000	89413250	13790	13790	13790	13790	0
242	20231109	165900	89413250	13790	13790	13790	13790	59
243	20231109	165800	89413250	13790	13790	13790	13790	0
244	20231109	165700	89413250	13790	13790	13790	13790	0
245	20231109	165600	89413250	13790	13790	13790	13790	0
246	20231109	165500	89413250	13790	13790	13790	13790	0
247	20231109	165400	89413250	13790	13790	13790	13790	0
248	20231109	165300	89413250	13790	13790	13790	13790	0
249	20231109	165200	89413250	13790	13790	13790	13790	0
250	20231109	165100	89413250	13790	13790	13790	13790	0
251	20231109	165000	89413250	13790	13790	13790	13790	0
252	20231109	164900	89413250	13790	13790	13790	13790	0
253	20231109	164800	89413250	13790	13790	13790	13790	0
254	20231109	164700	89413250	13790	13790	13790	13790	0
255	20231109	164600	89413250	13790	13790	13790	13790	0
256	20231109	164500	89413250	13790	13790	13790	13790	0
257	20231109	164400	89413250	13790	13790	13790	13790	0
258	20231109	164300	89413250	13790	13790	13790	13790	0
259	20231109	164200	89413250	13790	13790	13790	13790	0
260	20231109	164100	89413250	13790	13790	13790	13790	0
261	20231109	164000	89413250	13790	13790	13790	13790	0
262	20231109	163900	89413250	13790	13790	13790	13790	0
263	20231109	163800	89413250	13790	13790	13790	13790	0
264	20231109	163700	89413250	13790	13790	13790	13790	0
265	20231109	163600	89413250	13790	13790	13790	13790	0
266	20231109	163500	89413250	13790	13790	13790	13790	0
267	20231109	163400	89413250	13790	13790	13790	13790	0
268	20231109	163300	89413250	13790	13790	13790	13790	0
269	20231109	163200	89413250	13790	13790	13790	13790	0
270	20231109	163100	89413250	13790	13790	13790	13790	0
271	20231109	163000	89413250	13790	13790	13790	13790	0
272	20231109	162900	89413250	13790	13790	13790	13790	59
273	20231109	162800	89413250	13790	13790	13790	13790	0
274	20231109	162700	89413250	13790	13790	13790	13790	0
275	20231109	162600	89413250	13790	13790	13790	13790	0
276	20231109	162500	89413250	13790	13790	13790	13790	0
277	20231109	162400	89413250	13790	13790	13790	13790	0
278	20231109	162300	89413250	13790	13790	13790	13790	0
279	20231109	162200	89413250	13790	13790	13790	13790	0
280	20231109	162100	89413250	13790	13790	13790	13790	0
281	20231109	162000	89413250	13790	13790	13790	13790	0
282	20231109	161900	89413250	13790	13790	13790	13790	0
283	20231109	161800	89413250	13790	13790	13790	13790	0
284	20231109	161700	89413250	13790	13790	13790	13790	0
285	20231109	161600	89413250	13790	13790	13790	13790	0
286	20231109	161500	89413250	13790	13790	13790	13790	0
287	20231109	161400	89413250	13790	13790	13790	13790	0
288	20231109	161300	89413250	13790	13790	13790	13790	0
289	20231109	161200	89413250	13790	13790	13790	13790	0
290	20231109	161100	89413250	13790	13790	13790	13790	0
291	20231109	161000	89413250	13790	13790	13790	13790	0
292	20231109	160900	89413250	13790	13790	13790	13790	0
293	20231109	160800	89413250	13790	13790	13790	13790	0
294	20231109	160700	89413250	13790	13790	13790	13790	0
295	20231109	160600	89413250	13790	13790	13790	13790	0
296	20231109	160500	89413250	13790	13790	13790	13790	0
297	20231109	160400	89413250	13790	13790	13790	13790	0
298	20231109	160300	89413250	13790	13790	13790	13790	0
299	20231109	160200	89413250	13790	13790	13790	13790	0
300	20231109	160100	89413250	13790	13790	13790	13790	0
301	20231109	160000	89413250	13790	13790	13790	13790	0
302	20231109	155900	89413250	13790	13790	13790	13790	59
303	20231109	155800	89413250	13790	13790	13790	13790	0
304	20231109	155700	89413250	13790	13790	13790	13790	0
305	20231109	155600	89413250	13790	13790	13790	13790	0
306	20231109	155500	89413250	13790	13790	13790	13790	0
307	20231109	155400	89413250	13790	13790	13790	13790	0
308	20231109	155300	89413250	13790	13790	13790	13790	0
309	20231109	155200	89413250	13790	13790	13790	13790	0
310	20231109	155100	89413250	13790	13790	13790	13790	0
311	20231109	155000	89413250	13790	13790	13790	13790	0
312	20231109	154900	89413250	13790	13790	13790	13790	0
313	20231109	154800	89413250	13790	13790	13790	13790	0
314	20231109	154700	89413250	13790	13790	13790	13790	0
315	20231109	154600	89413250	13790	13790	13790	13790	0
316	20231109	154500	89413250	13790	13790	13790	13790	0
317	20231109	154400	89413250	13790	13790	13790	13790	0
318	20231109	154300	89413250	13790	13790	13790	13790	0
319	20231109	154200	89413250	13790	13790	13790	13790	0
320	20231109	154100	89413250	13790	13790	13790	13790	0
321	20231109	154000	89413250	13790	13790	13790	13790	0
322	20231109	153900	89413250	13790	13790	13790	13790	0
323	20231109	153800	89413250	13790	13790	13790	13790	0
324	20231109	153700	89413250	13790	13790	13790	13790	0
325	20231109	153600	89413250	13790	13790	13790	13790	0
326	20231109	153500	89413250	13790	13790	13790	13790	0
327	20231109	153400	89413250	13790	13790	13790	13790	0
328	20231109	153300	89413250	13790	13790	13790	13790	0
329	20231109	153200	89413250	13790	13790	13790	13790	0
330	20231109	153100	89413250	13790	13790	13790	13790	0
331	20231109	153000	89413250	13790	13790	13790	13790	59
332	20231109	152900	88599640	13780	13780	13780	13780	0
333	20231109	152800	88599640	13780	13780	13780	13780	0
334	20231109	152700	88599640	13780	13780	13780	13780	0
335	20231109	152600	88599640	13780	13780	13780	13780	0
336	20231109	152500	88599640	13780	13780	13780	13780	0
337	20231109	152400	88599640	13780	13780	13780	13780	0
338	20231109	152300	88599640	13780	13780	13780	13780	0
339	20231109	152200	88599640	13780	13780	13780	13780	0
340	20231109	152100	88599640	13780	13780	13780	13780	0
341	20231109	152000	88599640	13780	13780	13780	13780	0
342	20231109	151900	88599640	13780	13780	13780	13780	0
343	20231109	151800	88599640	13780	13780	13780	13780	0
344	20231109	151700	88599640	13780	13780	13780	13780	10
345	20231109	151600	88461840	13780	13780	13780	13780	0
346	20231109	151500	88461840	13780	13780	13780	13780	0
347	20231109	151400	88461840	13780	13780	13780	13780	0
348	20231109	151300	88461840	13780	13780	13780	13750	75
349	20231109	151200	87430530	13750	13750	13750	13750	0
350	20231109	151100	87430530	13750	13760	13760	13750	240
351	20231109	151000	84130360	13760	13760	13760	13760	0
352	20231109	150900	84130360	13760	13760	13760	13760	0
353	20231109	150800	84130360	13760	13760	13760	13760	0
354	20231109	150700	84130360	13760	13760	13760	13760	0
355	20231109	150600	84130360	13760	13760	13760	13760	0
356	20231109	150500	84130360	13760	13760	13760	13760	0
357	20231109	150400	84130360	13760	13760	13760	13760	0
358	20231109	150300	84130360	13760	13760	13760	13760	0
359	20231109	150200	84130360	13760	13760	13760	13760	0
360	20231109	150100	84130360	13760	13760	13760	13760	0
361	20231109	150000	84130360	13760	13760	13760	13750	24
362	20231109	145900	83800130	13780	13780	13780	13780	0
363	20231109	145800	83800130	13780	13780	13780	13780	0
364	20231109	145700	83800130	13780	13780	13780	13780	0
365	20231109	145600	83800130	13780	13780	13780	13780	0
366	20231109	145500	83800130	13780	13780	13780	13780	0
367	20231109	145400	83800130	13780	13780	13780	13780	0
368	20231109	145300	83800130	13780	13780	13780	13780	0
369	20231109	145200	83800130	13780	13780	13780	13780	2
370	20231109	145100	83772570	13780	13780	13780	13780	13
371	20231109	145000	83593430	13780	13780	13780	13780	0
372	20231109	144900	83593430	13780	13780	13780	13780	0
373	20231109	144800	83593430	13780	13780	13780	13780	0
374	20231109	144700	83593430	13780	13780	13780	13780	0
375	20231109	144600	83593430	13780	13780	13780	13780	50
376	20231109	144500	82904430	13780	13780	13780	13780	3
377	20231109	144400	82863090	13760	13760	13760	13760	9
378	20231109	144300	82739250	13760	13770	13770	13760	21
379	20231109	144200	82450140	13750	13750	13750	13750	139
380	20231109	144100	80538890	13740	13750	13750	13740	102
381	20231109	144000	79137060	13760	13760	13760	13760	2
382	20231109	143900	79109540	13770	13770	13770	13770	0
383	20231109	143800	79109540	13770	13770	13770	13770	0
384	20231109	143700	79109540	13770	13770	13770	13770	3
385	20231109	143600	79068230	13760	13760	13760	13760	0
386	20231109	143500	79068230	13760	13760	13760	13760	0
387	20231109	143400	79068230	13760	13760	13760	13760	0
388	20231109	143300	79068230	13760	13760	13760	13760	0
389	20231109	143200	79068230	13760	13760	13760	13760	0
390	20231109	143100	79068230	13760	13760	13760	13760	10
391	20231109	143000	78930630	13760	13760	13760	13760	0
392	20231109	142900	78930630	13760	13760	13760	13760	0
393	20231109	142800	78930630	13760	13760	13760	13760	0
394	20231109	142700	78930630	13760	13760	13760	13760	0
395	20231109	142600	78930630	13760	13760	13760	13760	0
396	20231109	142500	78930630	13760	13760	13760	13760	2
397	20231109	142400	78903110	13750	13750	13750	13750	0
398	20231109	142300	78903110	13750	13750	13750	13750	0
399	20231109	142200	78903110	13750	13750	13750	13750	0
400	20231109	142100	78903110	13750	13750	13750	13750	6
401	20231109	142000	78820610	13760	13760	13760	13760	0
402	20231109	141900	78820610	13760	13760	13760	13760	2
403	20231109	141800	78793090	13760	13760	13760	13760	0
404	20231109	141700	78793090	13760	13760	13760	13760	0
405	20231109	141600	78793090	13760	13760	13760	13760	1
406	20231109	141500	78779330	13750	13750	13750	13750	0
407	20231109	141400	78779330	13750	13750	13750	13750	0
408	20231109	141300	78779330	13750	13750	13750	13750	0
409	20231109	141200	78779330	13750	13750	13750	13750	9
410	20231109	141100	78655580	13740	13740	13740	13740	4
411	20231109	141000	78600620	13750	13750	13750	13750	0
412	20231109	140900	78600620	13750	13750	13750	13750	0
413	20231109	140800	78600620	13750	13750	13750	13750	1
414	20231109	140700	78586870	13740	13740	13740	13740	0
415	20231109	140600	78586870	13740	13740	13740	13740	0
416	20231109	140500	78586870	13740	13740	13740	13740	0
417	20231109	140400	78586870	13740	13740	13740	13740	0
418	20231109	140300	78586870	13740	13740	13740	13740	0
419	20231109	140200	78586870	13740	13740	13740	13740	0
420	20231109	140100	78586870	13740	13740	13740	13740	2
421	20231109	140000	78559390	13740	13740	13740	13740	0
422	20231109	135900	78559390	13740	13740	13740	13740	0
423	20231109	135800	78559390	13740	13730	13740	13730	15
424	20231109	135700	78353390	13730	13730	13730	13730	0
425	20231109	135600	78353390	13730	13730	13730	13730	0
426	20231109	135500	78353390	13730	13770	13780	13730	238
427	20231109	135400	75082980	13770	13770	13770	13770	0
428	20231109	135300	75082980	13770	13770	13770	13770	0
429	20231109	135200	75082980	13770	13770	13770	13770	0
430	20231109	135100	75082980	13770	13770	13770	13770	0
431	20231109	135000	75082980	13770	13770	13770	13770	0
432	20231109	134900	75082980	13770	13770	13770	13770	0
433	20231109	134800	75082980	13770	13770	13770	13770	0
434	20231109	134700	75082980	13770	13770	13770	13770	2
435	20231109	134600	75055440	13760	13760	13760	13760	0
436	20231109	134500	75055440	13760	13760	13760	13760	0
437	20231109	134400	75055440	13760	13760	13760	13760	0
438	20231109	134300	75055440	13760	13770	13770	13760	5
439	20231109	134200	74986600	13740	13740	13740	13740	2
440	20231109	134100	74959120	13740	13740	13740	13740	52
441	20231109	134000	74244640	13730	13730	13730	13730	0
442	20231109	133900	74244640	13730	13730	13730	13730	0
443	20231109	133800	74244640	13730	13730	13730	13730	0
444	20231109	133700	74244640	13730	13730	13730	13730	0
445	20231109	133600	74244640	13730	13730	13730	13730	0
446	20231109	133500	74244640	13730	13730	13730	13730	0
447	20231109	133400	74244640	13730	13730	13730	13730	0
448	20231109	133300	74244640	13730	13730	13730	13730	13
449	20231109	133200	74066150	13730	13730	13730	13730	0
450	20231109	133100	74066150	13730	13730	13730	13730	0
451	20231109	133000	74066150	13730	13730	13730	13730	0
452	20231109	132900	74066150	13730	13730	13730	13730	0
453	20231109	132800	74066150	13730	13730	13730	13730	0
454	20231109	132700	74066150	13730	13730	13730	13730	0
455	20231109	132600	74066150	13730	13730	13730	13730	86
456	20231109	132500	72885370	13780	13780	13780	13780	0
457	20231109	132400	72885370	13780	13780	13780	13780	1
458	20231109	132300	72871590	13780	13780	13780	13780	0
459	20231109	132200	72871590	13780	13780	13780	13780	0
460	20231109	132100	72871590	13780	13780	13780	13780	0
461	20231109	132000	72871590	13780	13780	13780	13780	0
462	20231109	131900	72871590	13780	13780	13780	13780	0
463	20231109	131800	72871590	13780	13780	13780	13780	0
464	20231109	131700	72871590	13780	13780	13780	13780	0
465	20231109	131600	72871590	13780	13780	13780	13780	0
466	20231109	131500	72871590	13780	13780	13780	13780	0
467	20231109	131400	72871590	13780	13780	13780	13780	0
468	20231109	131300	72871590	13780	13780	13780	13780	0
469	20231109	131200	72871590	13780	13770	13780	13770	2
470	20231109	131100	72844040	13730	13730	13730	13730	30
471	20231109	131000	72432140	13730	13730	13730	13730	16
472	20231109	130900	72212460	13730	13730	13730	13730	0
473	20231109	130800	72212460	13730	13730	13730	13730	0
474	20231109	130700	72212460	13730	13730	13730	13730	0
475	20231109	130600	72212460	13730	13730	13730	13730	0
476	20231109	130500	72212460	13730	13730	13730	13730	0
477	20231109	130400	72212460	13730	13730	13730	13730	0
478	20231109	130300	72212460	13730	13730	13730	13730	15
479	20231109	130200	72006510	13730	13730	13730	13730	0
480	20231109	130100	72006510	13730	13730	13730	13730	5
481	20231109	130000	71937860	13720	13720	13720	13720	0
482	20231109	125900	71937860	13720	13720	13720	13720	30
483	20231109	125800	71526260	13720	13720	13720	13720	0
484	20231109	125700	71526260	13720	13720	13720	13720	0
485	20231109	125600	71526260	13720	13720	13720	13720	272
486	20231109	125500	67794420	13720	13720	13720	13720	0
487	20231109	125400	67794420	13720	13720	13720	13720	0
488	20231109	125300	67794420	13720	13720	13720	13720	0
489	20231109	125200	67794420	13720	13720	13720	13720	0
490	20231109	125100	67794420	13720	13730	13730	13720	237
491	20231109	125000	64542710	13730	13730	13730	13730	0
492	20231109	124900	64542710	13730	13730	13730	13730	1
493	20231109	124800	64528980	13730	13730	13730	13730	24
494	20231109	124700	64199460	13730	13730	13730	13730	0
495	20231109	124600	64199460	13730	13730	13730	13730	0
496	20231109	124500	64199460	13730	13740	13740	13730	226
497	20231109	124400	61094850	13750	13750	13750	13750	0
498	20231109	124300	61094850	13750	13750	13750	13750	0
499	20231109	124200	61094850	13750	13750	13750	13750	0
500	20231109	124100	61094850	13750	13760	13770	13750	23
501	20231109	124000	60778470	13770	13770	13770	13770	0
502	20231109	123900	60778470	13770	13770	13770	13770	0
503	20231109	123800	60778470	13770	13770	13770	13770	0
504	20231109	123700	60778470	13770	13770	13770	13770	0
505	20231109	123600	60778470	13770	13770	13770	13770	0
506	20231109	123500	60778470	13770	13770	13770	13770	0
507	20231109	123400	60778470	13770	13770	13770	13770	0
508	20231109	123300	60778470	13770	13770	13770	13770	0
509	20231109	123200	60778470	13770	13770	13770	13770	0
510	20231109	123100	60778470	13770	13770	13770	13770	0
511	20231109	123000	60778470	13770	13770	13770	13770	0
512	20231109	122900	60778470	13770	13770	13770	13770	0
513	20231109	122800	60778470	13770	13770	13770	13770	0
514	20231109	122700	60778470	13770	13770	13770	13770	1
515	20231109	122600	60764700	13770	13770	13770	13770	11
516	20231109	122500	60613230	13770	13770	13770	13770	1
517	20231109	122400	60599460	13780	13780	13780	13780	0
518	20231109	122300	60599460	13780	13780	13780	13780	0
519	20231109	122200	60599460	13780	13780	13780	13780	0
520	20231109	122100	60599460	13780	13780	13780	13780	3
521	20231109	122000	60558120	13770	13770	13770	13770	2
522	20231109	121900	60530580	13750	13750	13750	13750	0
523	20231109	121800	60530580	13750	13750	13750	13750	0
524	20231109	121700	60530580	13750	13750	13750	13750	0
525	20231109	121600	60530580	13750	13750	13750	13750	0
526	20231109	121500	60530580	13750	13750	13750	13750	0
527	20231109	121400	60530580	13750	13770	13770	13750	81
528	20231109	121300	59416790	13780	13780	13780	13780	0
529	20231109	121200	59416790	13780	13780	13780	13780	0
530	20231109	121100	59416790	13780	13780	13780	13780	0
531	20231109	121000	59416790	13780	13780	13780	13780	0
532	20231109	120900	59416790	13780	13780	13780	13780	0
533	20231109	120800	59416790	13780	13780	13780	13780	0
534	20231109	120700	59416790	13780	13780	13780	13780	0
535	20231109	120600	59416790	13780	13780	13780	13780	0
536	20231109	120500	59416790	13780	13780	13780	13780	0
537	20231109	120400	59416790	13780	13780	13780	13780	1
538	20231109	120300	59403010	13780	13780	13780	13780	0
539	20231109	120200	59403010	13780	13780	13780	13780	0
540	20231109	120100	59403010	13780	13780	13780	13780	0
541	20231109	120000	59403010	13780	13780	13780	13780	0
542	20231109	115900	59403010	13780	13780	13780	13780	0
543	20231109	115800	59403010	13780	13780	13780	13780	0
544	20231109	115700	59403010	13780	13780	13780	13780	0
545	20231109	115600	59403010	13780	13780	13780	13780	0
546	20231109	115500	59403010	13780	13780	13780	13780	0
547	20231109	115400	59403010	13780	13780	13780	13780	0
548	20231109	115300	59403010	13780	13780	13780	13780	9
549	20231109	115200	59278990	13780	13780	13780	13780	0
550	20231109	115100	59278990	13780	13780	13780	13780	0
551	20231109	115000	59278990	13780	13780	13780	13780	0
552	20231109	114900	59278990	13780	13780	13780	13780	0
553	20231109	114800	59278990	13780	13780	13780	13780	0
554	20231109	114700	59278990	13780	13780	13780	13780	1
555	20231109	114600	59265210	13780	13780	13780	13780	0
556	20231109	114500	59265210	13780	13780	13780	13780	0
557	20231109	114400	59265210	13780	13780	13780	13780	0
558	20231109	114300	59265210	13780	13770	13780	13770	12
559	20231109	114200	59099960	13770	13770	13770	13770	2
560	20231109	114100	59072420	13770	13770	13770	13770	14
561	20231109	114000	58879640	13770	13770	13770	13770	0
562	20231109	113900	58879640	13770	13770	13770	13770	0
563	20231109	113800	58879640	13770	13770	13790	13770	19
564	20231109	113700	58617670	13790	13770	13790	13770	18
565	20231109	113600	58369560	13780	13770	13780	13770	2
566	20231109	113500	58342010	13770	13770	13770	13770	0
567	20231109	113400	58342010	13770	13770	13770	13770	1
568	20231109	113300	58328240	13760	13760	13760	13760	0
569	20231109	113200	58328240	13760	13760	13760	13760	0
570	20231109	113100	58328240	13760	13760	13760	13760	0
571	20231109	113000	58328240	13760	13760	13760	13760	0
572	20231109	112900	58328240	13760	13760	13760	13760	0
573	20231109	112800	58328240	13760	13770	13770	13760	22
574	20231109	112700	58025500	13770	13770	13770	13770	0
575	20231109	112600	58025500	13770	13770	13770	13770	0
576	20231109	112500	58025500	13770	13770	13770	13770	0
577	20231109	112400	58025500	13770	13770	13770	13770	0
578	20231109	112300	58025500	13770	13770	13770	13770	0
579	20231109	112200	58025500	13770	13770	13770	13770	0
580	20231109	112100	58025500	13770	13770	13770	13770	1
581	20231109	112000	58011730	13790	13750	13790	13750	6
582	20231109	111900	57929030	13790	13790	13790	13790	0
583	20231109	111800	57929030	13790	13790	13790	13790	0
584	20231109	111700	57929030	13790	13780	13790	13780	40
585	20231109	111600	57377520	13780	13780	13780	13780	1
586	20231109	111500	57363740	13780	13780	13780	13780	0
587	20231109	111400	57363740	13780	13780	13780	13780	0
588	20231109	111300	57363740	13780	13780	13780	13780	0
589	20231109	111200	57363740	13780	13780	13780	13780	1
590	20231109	111100	57349960	13780	13780	13780	13780	0
591	20231109	111000	57349960	13780	13780	13780	13780	0
592	20231109	110900	57349960	13780	13780	13780	13780	0
593	20231109	110800	57349960	13780	13780	13780	13780	14
594	20231109	110700	57157040	13790	13790	13790	13790	0
595	20231109	110600	57157040	13790	13790	13790	13790	1
596	20231109	110500	57143250	13740	13740	13740	13740	0
597	20231109	110400	57143250	13740	13740	13740	13740	0
598	20231109	110300	57143250	13740	13720	13740	13720	7
599	20231109	110200	57047190	13720	13720	13720	13720	10
600	20231109	110100	56909990	13710	13710	13710	13710	67
601	20231109	110000	55991420	13720	13720	13720	13720	293
602	20231109	105900	51971460	13730	13730	13730	13730	5
603	20231109	105800	51902810	13720	13720	13720	13720	7
604	20231109	105700	51806770	13740	13740	13740	13740	1
605	20231109	105600	51793030	13740	13720	13790	13720	124
606	20231109	105500	50091570	13730	13730	13730	13730	11
607	20231109	105400	49940540	13730	13730	13730	13730	0
608	20231109	105300	49940540	13730	13730	13730	13730	29
609	20231109	105200	49542370	13730	13730	13730	13730	56
610	20231109	105100	48773490	13740	13750	13750	13740	2
611	20231109	105000	48746000	13740	13740	13740	13740	0
612	20231109	104900	48746000	13740	13740	13740	13740	0
613	20231109	104800	48746000	13740	13740	13740	13740	0
614	20231109	104700	48746000	13740	13740	13740	13740	0
615	20231109	104600	48746000	13740	13740	13740	13740	8
616	20231109	104500	48636080	13740	13740	13740	13740	0
617	20231109	104400	48636080	13740	13790	13790	13740	11
618	20231109	104300	48484890	13790	13790	13790	13790	1
619	20231109	104200	48471100	13750	13750	13750	13750	0
620	20231109	104100	48471100	13750	13750	13750	13750	0
621	20231109	104000	48471100	13750	13750	13750	13750	220
622	20231109	103900	45446100	13750	13750	13750	13750	0
623	20231109	103800	45446100	13750	13760	13760	13750	110
624	20231109	103700	43932610	13780	13780	13780	13780	0
625	20231109	103600	43932610	13780	13780	13780	13780	0
626	20231109	103500	43932610	13780	13780	13780	13780	0
627	20231109	103400	43932610	13780	13780	13780	13780	0
628	20231109	103300	43932610	13780	13780	13780	13780	10
629	20231109	103200	43794810	13770	13770	13770	13770	0
630	20231109	103100	43794810	13770	13750	13770	13750	19
631	20231109	103000	43533360	13750	13750	13750	13750	21
632	20231109	102900	43244610	13740	13740	13740	13740	4
633	20231109	102800	43189650	13740	13740	13740	13740	0
634	20231109	102700	43189650	13740	13740	13740	13740	4
635	20231109	102600	43134690	13740	13740	13740	13740	2
636	20231109	102500	43107210	13720	13720	13720	13720	0
637	20231109	102400	43107210	13720	13720	13720	13720	0
638	20231109	102300	43107210	13720	13720	13720	13720	0
639	20231109	102200	43107210	13720	13720	13720	13720	0
640	20231109	102100	43107210	13720	13720	13720	13720	146
641	20231109	102000	41104090	13710	13710	13710	13710	4
642	20231109	101900	41049250	13710	13710	13710	13710	130
643	20231109	101800	39266950	13680	13680	13680	13680	0
644	20231109	101700	39266950	13680	13680	13680	13680	0
645	20231109	101600	39266950	13680	13690	13690	13680	13
646	20231109	101500	39089080	13690	13690	13690	13690	0
647	20231109	101400	39089080	13690	13690	13690	13690	0
648	20231109	101300	39089080	13690	13690	13690	13690	2
649	20231109	101200	39061700	13700	13700	13700	13700	166
650	20231109	101100	36787500	13710	13710	13710	13710	75
651	20231109	101000	35759250	13720	13720	13720	13720	516
652	20231109	100900	28679730	13760	13760	13760	13760	0
653	20231109	100800	28679730	13760	13760	13760	13760	0
654	20231109	100700	28679730	13760	13760	13760	13760	0
655	20231109	100600	28679730	13760	13760	13760	13760	0
656	20231109	100500	28679730	13760	13760	13760	13760	0
657	20231109	100400	28679730	13760	13720	13760	13720	51
658	20231109	100300	27979810	13720	13720	13720	13720	0
659	20231109	100200	27979810	13720	13760	13760	13720	109
660	20231109	100100	26483760	13760	13760	13760	13760	20
661	20231109	100000	26208560	13750	13750	13750	13750	1
662	20231109	095900	26194810	13730	13730	13730	13730	40
663	20231109	095800	25645610	13730	13730	13730	13730	90
664	20231109	095700	24409910	13750	13750	13750	13750	0
665	20231109	095600	24409910	13750	13720	13750	13720	6
666	20231109	095500	24327500	13750	13750	13750	13750	0
667	20231109	095400	24327500	13750	13750	13750	13750	6
668	20231109	095300	24245000	13750	13720	13750	13720	14
669	20231109	095200	24052800	13730	13730	13730	13730	10
670	20231109	095100	23915500	13730	13750	13750	13730	365
671	20231109	095000	18897130	13750	13750	13750	13750	10
672	20231109	094900	18759630	13810	13810	13810	13810	0
673	20231109	094800	18759630	13810	13810	13810	13810	0
674	20231109	094700	18759630	13810	13810	13810	13810	0
675	20231109	094600	18759630	13810	13810	13810	13810	0
676	20231109	094500	18759630	13810	13790	13810	13790	8
677	20231109	094400	18649270	13790	13790	13790	13790	12
678	20231109	094300	18483790	13800	13800	13800	13800	0
679	20231109	094200	18483790	13800	13800	13800	13800	0
680	20231109	094100	18483790	13800	13800	13800	13800	0
681	20231109	094000	18483790	13800	13800	13800	13800	0
682	20231109	093900	18483790	13800	13800	13800	13800	0
683	20231109	093800	18483790	13800	13800	13800	13800	0
684	20231109	093700	18483790	13800	13800	13800	13800	1
685	20231109	093600	18469990	13760	13770	13770	13760	523
686	20231109	093500	11268490	13810	13800	13810	13800	12
687	20231109	093400	11102880	13770	13770	13770	13770	10
688	20231109	093300	10965180	13830	13780	13830	13770	21
689	20231109	093200	10675940	13830	13830	13830	13830	4
690	20231109	093100	10620620	13830	13830	13830	13830	2
691	20231109	093000	10592960	13840	13840	13840	13840	0
692	20231109	092900	10592960	13840	13840	13840	13840	0
693	20231109	092800	10592960	13840	13840	13840	13840	0
694	20231109	092700	10592960	13840	13840	13840	13840	0
695	20231109	092600	10592960	13840	13840	13840	13840	0
696	20231109	092500	10592960	13840	13840	13840	13840	0
697	20231109	092400	10592960	13840	13840	13840	13840	1
698	20231109	092300	10579120	13770	13770	13770	13770	0
699	20231109	092200	10579120	13770	13770	13770	13770	0
700	20231109	092100	10579120	13770	13770	13770	13770	0
701	20231109	092000	10579120	13770	13770	13770	13770	0
702	20231109	091900	10579120	13770	13770	13770	13770	10
703	20231109	091800	10441420	13760	13780	13780	13760	167
704	20231109	091700	8142340	13850	13850	13850	13850	1
705	20231109	091600	8128490	13780	13780	13780	13780	131
706	20231109	091500	6323310	13870	13870	13870	13870	0
707	20231109	091400	6323310	13870	13870	13870	13870	0
708	20231109	091300	6323310	13870	13870	13870	13870	1
709	20231109	091200	6309440	13760	13760	13760	13760	0
710	20231109	091100	6309440	13760	13760	13760	13760	0
711	20231109	091000	6309440	13760	13760	13760	13760	140
712	20231109	090900	4383040	13900	13850	13900	13850	250
713	20231109	090800	911510	13850	13850	13850	13850	0
714	20231109	090700	911510	13850	13850	13850	13850	27
715	20231109	090600	537560	13850	13850	13850	13850	0
716	20231109	090500	537560	13850	13850	13850	13850	1
717	20231109	090400	523710	13750	13750	13750	13750	1
718	20231109	090300	509960	13880	13880	13880	13880	0
719	20231109	090200	509960	13880	13880	13880	13880	0
720	20231109	090100	509960	13880	13880	13880	13880	1
721	20231109	090000	496080	13780	13780	13780	13780	36