KissMeData/089970/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195700	422326730	13470	13470	13470	13470	360
3	20231108	195600	422326730	13470	13470	13470	13470	0
4	20231108	195500	422326730	13470	13470	13470	13470	0
5	20231108	195400	422326730	13470	13470	13470	13470	0
6	20231108	195300	422326730	13470	13470	13470	13470	0
7	20231108	195200	422326730	13470	13470	13470	13470	0
8	20231108	195100	422326730	13470	13470	13470	13470	0
9	20231108	195000	422326730	13470	13470	13470	13470	0
10	20231108	194900	422326730	13470	13470	13470	13470	0
11	20231108	194800	422326730	13470	13470	13470	13470	0
12	20231108	194700	422326730	13470	13470	13470	13470	0
13	20231108	194600	422326730	13470	13470	13470	13470	0
14	20231108	194500	422326730	13470	13470	13470	13470	0
15	20231108	194400	422326730	13470	13470	13470	13470	0
16	20231108	194300	422326730	13470	13470	13470	13470	0
17	20231108	194200	422326730	13470	13470	13470	13470	0
18	20231108	194100	422326730	13470	13470	13470	13470	0
19	20231108	194000	422326730	13470	13470	13470	13470	0
20	20231108	193900	422326730	13470	13470	13470	13470	0
21	20231108	193800	422326730	13470	13470	13470	13470	0
22	20231108	193700	422326730	13470	13470	13470	13470	0
23	20231108	193600	422326730	13470	13470	13470	13470	0
24	20231108	193500	422326730	13470	13470	13470	13470	0
25	20231108	193400	422326730	13470	13470	13470	13470	0
26	20231108	193300	422326730	13470	13470	13470	13470	0
27	20231108	193200	422326730	13470	13470	13470	13470	0
28	20231108	193100	422326730	13470	13470	13470	13470	0
29	20231108	193000	422326730	13470	13470	13470	13470	0
30	20231108	192900	422326730	13470	13470	13470	13470	0
31	20231108	192800	422326730	13470	13470	13470	13470	0
32	20231108	192700	422326730	13470	13470	13470	13470	360
33	20231108	192600	422326730	13470	13470	13470	13470	0
34	20231108	192500	422326730	13470	13470	13470	13470	0
35	20231108	192400	422326730	13470	13470	13470	13470	0
36	20231108	192300	422326730	13470	13470	13470	13470	0
37	20231108	192200	422326730	13470	13470	13470	13470	0
38	20231108	192100	422326730	13470	13470	13470	13470	0
39	20231108	192000	422326730	13470	13470	13470	13470	0
40	20231108	191900	422326730	13470	13470	13470	13470	0
41	20231108	191800	422326730	13470	13470	13470	13470	0
42	20231108	191700	422326730	13470	13470	13470	13470	0
43	20231108	191600	422326730	13470	13470	13470	13470	0
44	20231108	191500	422326730	13470	13470	13470	13470	0
45	20231108	191400	422326730	13470	13470	13470	13470	0
46	20231108	191300	422326730	13470	13470	13470	13470	0
47	20231108	191200	422326730	13470	13470	13470	13470	0
48	20231108	191100	422326730	13470	13470	13470	13470	0
49	20231108	191000	422326730	13470	13470	13470	13470	0
50	20231108	190900	422326730	13470	13470	13470	13470	0
51	20231108	190800	422326730	13470	13470	13470	13470	0
52	20231108	190700	422326730	13470	13470	13470	13470	0
53	20231108	190600	422326730	13470	13470	13470	13470	0
54	20231108	190500	422326730	13470	13470	13470	13470	0
55	20231108	190400	422326730	13470	13470	13470	13470	0
56	20231108	190300	422326730	13470	13470	13470	13470	0
57	20231108	190200	422326730	13470	13470	13470	13470	0
58	20231108	190100	422326730	13470	13470	13470	13470	0
59	20231108	190000	422326730	13470	13470	13470	13470	0
60	20231108	185900	422326730	13470	13470	13470	13470	0
61	20231108	185800	422326730	13470	13470	13470	13470	0
62	20231108	185700	422326730	13470	13470	13470	13470	360
63	20231108	185600	422326730	13470	13470	13470	13470	0
64	20231108	185500	422326730	13470	13470	13470	13470	0
65	20231108	185400	422326730	13470	13470	13470	13470	0
66	20231108	185300	422326730	13470	13470	13470	13470	0
67	20231108	185200	422326730	13470	13470	13470	13470	0
68	20231108	185100	422326730	13470	13470	13470	13470	0
69	20231108	185000	422326730	13470	13470	13470	13470	0
70	20231108	184900	422326730	13470	13470	13470	13470	0
71	20231108	184800	422326730	13470	13470	13470	13470	0
72	20231108	184700	422326730	13470	13470	13470	13470	0
73	20231108	184600	422326730	13470	13470	13470	13470	0
74	20231108	184500	422326730	13470	13470	13470	13470	0
75	20231108	184400	422326730	13470	13470	13470	13470	0
76	20231108	184300	422326730	13470	13470	13470	13470	0
77	20231108	184200	422326730	13470	13470	13470	13470	0
78	20231108	184100	422326730	13470	13470	13470	13470	0
79	20231108	184000	422326730	13470	13470	13470	13470	0
80	20231108	183900	422326730	13470	13470	13470	13470	0
81	20231108	183800	422326730	13470	13470	13470	13470	0
82	20231108	183700	422326730	13470	13470	13470	13470	0
83	20231108	183600	422326730	13470	13470	13470	13470	0
84	20231108	183500	422326730	13470	13470	13470	13470	0
85	20231108	183400	422326730	13470	13470	13470	13470	0
86	20231108	183300	422326730	13470	13470	13470	13470	0
87	20231108	183200	422326730	13470	13470	13470	13470	0
88	20231108	183100	422326730	13470	13470	13470	13470	0
89	20231108	183000	422326730	13470	13470	13470	13470	0
90	20231108	182900	422326730	13470	13470	13470	13470	0
91	20231108	182800	422326730	13470	13470	13470	13470	0
92	20231108	182700	422326730	13470	13470	13470	13470	360
93	20231108	182600	422326730	13470	13470	13470	13470	0
94	20231108	182500	422326730	13470	13470	13470	13470	0
95	20231108	182400	422326730	13470	13470	13470	13470	0
96	20231108	182300	422326730	13470	13470	13470	13470	0
97	20231108	182200	422326730	13470	13470	13470	13470	0
98	20231108	182100	422326730	13470	13470	13470	13470	0
99	20231108	182000	422326730	13470	13470	13470	13470	0
100	20231108	181900	422326730	13470	13470	13470	13470	0
101	20231108	181800	422326730	13470	13470	13470	13470	0
102	20231108	181700	422326730	13470	13470	13470	13470	0
103	20231108	181600	422326730	13470	13470	13470	13470	0
104	20231108	181500	422326730	13470	13470	13470	13470	0
105	20231108	181400	422326730	13470	13470	13470	13470	0
106	20231108	181300	422326730	13470	13470	13470	13470	0
107	20231108	181200	422326730	13470	13470	13470	13470	0
108	20231108	181100	422326730	13470	13470	13470	13470	0
109	20231108	181000	422326730	13470	13470	13470	13470	0
110	20231108	180900	422326730	13470	13470	13470	13470	0
111	20231108	180800	422326730	13470	13470	13470	13470	0
112	20231108	180700	422326730	13470	13470	13470	13470	0
113	20231108	180600	422326730	13470	13470	13470	13470	0
114	20231108	180500	422326730	13470	13470	13470	13470	0
115	20231108	180400	422326730	13470	13470	13470	13470	0
116	20231108	180300	422326730	13470	13470	13470	13470	0
117	20231108	180200	422326730	13470	13470	13470	13470	0
118	20231108	180100	422326730	13470	13470	13470	13470	0
119	20231108	180000	422326730	13470	13470	13470	13470	0
120	20231108	175900	422326730	13470	13470	13470	13470	0
121	20231108	175800	422326730	13470	13470	13470	13470	0
122	20231108	175700	422326730	13470	13470	13470	13470	360
123	20231108	175600	422326730	13470	13470	13470	13470	0
124	20231108	175500	422326730	13470	13470	13470	13470	0
125	20231108	175400	422326730	13470	13470	13470	13470	0
126	20231108	175300	422326730	13470	13470	13470	13470	0
127	20231108	175200	422326730	13470	13470	13470	13470	0
128	20231108	175100	422326730	13470	13470	13470	13470	0
129	20231108	175000	422326730	13470	13470	13470	13470	0
130	20231108	174900	422326730	13470	13470	13470	13470	0
131	20231108	174800	422326730	13470	13470	13470	13470	0
132	20231108	174700	422326730	13470	13470	13470	13470	0
133	20231108	174600	422326730	13470	13470	13470	13470	0
134	20231108	174500	422326730	13470	13470	13470	13470	0
135	20231108	174400	422326730	13470	13470	13470	13470	0
136	20231108	174300	422326730	13470	13470	13470	13470	0
137	20231108	174200	422326730	13470	13470	13470	13470	0
138	20231108	174100	422326730	13470	13470	13470	13470	0
139	20231108	174000	422326730	13470	13470	13470	13470	0
140	20231108	173900	422326730	13470	13470	13470	13470	0
141	20231108	173800	422326730	13470	13470	13470	13470	0
142	20231108	173700	422326730	13470	13470	13470	13470	0
143	20231108	173600	422326730	13470	13470	13470	13470	0
144	20231108	173500	422326730	13470	13470	13470	13470	0
145	20231108	173400	422326730	13470	13470	13470	13470	0
146	20231108	173300	422326730	13470	13470	13470	13470	0
147	20231108	173200	422326730	13470	13470	13470	13470	0
148	20231108	173100	422326730	13470	13470	13470	13470	0
149	20231108	173000	422326730	13470	13470	13470	13470	0
150	20231108	172900	422326730	13470	13470	13470	13470	0
151	20231108	172800	422326730	13470	13470	13470	13470	0
152	20231108	172700	422326730	13470	13470	13470	13470	360
153	20231108	172600	422326730	13470	13470	13470	13470	0
154	20231108	172500	422326730	13470	13470	13470	13470	0
155	20231108	172400	422326730	13470	13470	13470	13470	0
156	20231108	172300	422326730	13470	13470	13470	13470	0
157	20231108	172200	422326730	13470	13470	13470	13470	0
158	20231108	172100	422326730	13470	13470	13470	13470	0
159	20231108	172000	422326730	13470	13470	13470	13470	0
160	20231108	171900	422326730	13470	13470	13470	13470	0
161	20231108	171800	422326730	13470	13470	13470	13470	0
162	20231108	171700	422326730	13470	13470	13470	13470	0
163	20231108	171600	422326730	13470	13470	13470	13470	0
164	20231108	171500	422326730	13470	13470	13470	13470	0
165	20231108	171400	422326730	13470	13470	13470	13470	0
166	20231108	171300	422326730	13470	13470	13470	13470	0
167	20231108	171200	422326730	13470	13470	13470	13470	0
168	20231108	171100	422326730	13470	13470	13470	13470	0
169	20231108	171000	422326730	13470	13470	13470	13470	0
170	20231108	170900	422326730	13470	13470	13470	13470	0
171	20231108	170800	422326730	13470	13470	13470	13470	0
172	20231108	170700	422326730	13470	13470	13470	13470	0
173	20231108	170600	422326730	13470	13470	13470	13470	0
174	20231108	170500	422326730	13470	13470	13470	13470	0
175	20231108	170400	422326730	13470	13470	13470	13470	0
176	20231108	170300	422326730	13470	13470	13470	13470	0
177	20231108	170200	422326730	13470	13470	13470	13470	0
178	20231108	170100	422326730	13470	13470	13470	13470	0
179	20231108	170000	422326730	13470	13470	13470	13470	0
180	20231108	165900	422326730	13470	13470	13470	13470	0
181	20231108	165800	422326730	13470	13470	13470	13470	0
182	20231108	165700	422326730	13470	13470	13470	13470	360
183	20231108	165600	422326730	13470	13470	13470	13470	0
184	20231108	165500	422326730	13470	13470	13470	13470	0
185	20231108	165400	422326730	13470	13470	13470	13470	0
186	20231108	165300	422326730	13470	13470	13470	13470	0
187	20231108	165200	422326730	13470	13470	13470	13470	0
188	20231108	165100	422326730	13470	13470	13470	13470	0
189	20231108	165000	422326730	13470	13470	13470	13470	0
190	20231108	164900	422326730	13470	13470	13470	13470	0
191	20231108	164800	422326730	13470	13470	13470	13470	0
192	20231108	164700	422326730	13470	13470	13470	13470	0
193	20231108	164600	422326730	13470	13470	13470	13470	0
194	20231108	164500	422326730	13470	13470	13470	13470	0
195	20231108	164400	422326730	13470	13470	13470	13470	0
196	20231108	164300	422326730	13470	13470	13470	13470	0
197	20231108	164200	422326730	13470	13470	13470	13470	0
198	20231108	164100	422326730	13470	13470	13470	13470	0
199	20231108	164000	422326730	13470	13470	13470	13470	0
200	20231108	163900	422326730	13470	13470	13470	13470	0
201	20231108	163800	422326730	13470	13470	13470	13470	0
202	20231108	163700	422326730	13470	13470	13470	13470	0
203	20231108	163600	422326730	13470	13470	13470	13470	0
204	20231108	163500	422326730	13470	13470	13470	13470	0
205	20231108	163400	422326730	13470	13470	13470	13470	0
206	20231108	163300	422326730	13470	13470	13470	13470	0
207	20231108	163200	422326730	13470	13470	13470	13470	0
208	20231108	163100	422326730	13470	13470	13470	13470	0
209	20231108	163000	422326730	13470	13470	13470	13470	0
210	20231108	162900	422326730	13470	13470	13470	13470	0
211	20231108	162800	422326730	13470	13470	13470	13470	0
212	20231108	162700	422326730	13470	13470	13470	13470	360
213	20231108	162600	422326730	13470	13470	13470	13470	0
214	20231108	162500	422326730	13470	13470	13470	13470	0
215	20231108	162400	422326730	13470	13470	13470	13470	0
216	20231108	162300	422326730	13470	13470	13470	13470	0
217	20231108	162200	422326730	13470	13470	13470	13470	0
218	20231108	162100	422326730	13470	13470	13470	13470	0
219	20231108	162000	422326730	13470	13470	13470	13470	0
220	20231108	161900	422326730	13470	13470	13470	13470	0
221	20231108	161800	422326730	13470	13470	13470	13470	0
222	20231108	161700	422326730	13470	13470	13470	13470	0
223	20231108	161600	422326730	13470	13470	13470	13470	0
224	20231108	161500	422326730	13470	13470	13470	13470	0
225	20231108	161400	422326730	13470	13470	13470	13470	0
226	20231108	161300	422326730	13470	13470	13470	13470	0
227	20231108	161200	422326730	13470	13470	13470	13470	0
228	20231108	161100	422326730	13470	13470	13470	13470	0
229	20231108	161000	422326730	13470	13470	13470	13470	0
230	20231108	160900	422326730	13470	13470	13470	13470	0
231	20231108	160800	422326730	13470	13470	13470	13470	0
232	20231108	160700	422326730	13470	13470	13470	13470	0
233	20231108	160600	422326730	13470	13470	13470	13470	0
234	20231108	160500	422326730	13470	13470	13470	13470	0
235	20231108	160400	422326730	13470	13470	13470	13470	0
236	20231108	160300	422326730	13470	13470	13470	13470	0
237	20231108	160200	422326730	13470	13470	13470	13470	0
238	20231108	160100	422326730	13470	13470	13470	13470	0
239	20231108	160000	422326730	13470	13470	13470	13470	0
240	20231108	155900	422326730	13470	13470	13470	13470	0
241	20231108	155800	422326730	13470	13470	13470	13470	0
242	20231108	155700	422326730	13470	13470	13470	13470	360
243	20231108	155600	422326730	13470	13470	13470	13470	0
244	20231108	155500	422326730	13470	13470	13470	13470	0
245	20231108	155400	422326730	13470	13470	13470	13470	0
246	20231108	155300	422326730	13470	13470	13470	13470	0
247	20231108	155200	422326730	13470	13470	13470	13470	0
248	20231108	155100	422326730	13470	13470	13470	13470	0
249	20231108	155000	422326730	13470	13470	13470	13470	0
250	20231108	154900	422326730	13470	13470	13470	13470	0
251	20231108	154800	422326730	13470	13470	13470	13470	0
252	20231108	154700	422326730	13470	13470	13470	13470	0
253	20231108	154600	422326730	13470	13470	13470	13470	0
254	20231108	154500	422326730	13470	13470	13470	13470	0
255	20231108	154400	422326730	13470	13470	13470	13470	0
256	20231108	154300	422326730	13470	13470	13470	13470	0
257	20231108	154200	422326730	13470	13470	13470	13470	0
258	20231108	154100	422326730	13470	13470	13470	13470	0
259	20231108	154000	422326730	13470	13470	13470	13470	0
260	20231108	153900	422326730	13470	13470	13470	13470	0
261	20231108	153800	422326730	13470	13470	13470	13470	0
262	20231108	153700	422326730	13470	13470	13470	13470	0
263	20231108	153600	422326730	13470	13470	13470	13470	0
264	20231108	153500	422326730	13470	13470	13470	13470	0
265	20231108	153400	422326730	13470	13470	13470	13470	0
266	20231108	153300	422326730	13470	13470	13470	13470	0
267	20231108	153200	422326730	13470	13470	13470	13470	0
268	20231108	153100	422326730	13470	13470	13470	13470	0
269	20231108	153000	422326730	13470	13470	13470	13470	360
270	20231108	152900	417477530	13470	13470	13470	13470	0
271	20231108	152800	417477530	13470	13470	13470	13470	0
272	20231108	152700	417477530	13470	13470	13470	13470	0
273	20231108	152600	417477530	13470	13470	13470	13470	0
274	20231108	152500	417477530	13470	13470	13470	13470	0
275	20231108	152400	417477530	13470	13470	13470	13470	0
276	20231108	152300	417477530	13470	13470	13470	13470	0
277	20231108	152200	417477530	13470	13470	13470	13470	0
278	20231108	152100	417477530	13470	13470	13470	13470	0
279	20231108	152000	417477530	13470	13470	13470	13470	0
280	20231108	151900	417477530	13470	13480	13480	13450	87
281	20231108	151800	416306590	13490	13490	13490	13490	12
282	20231108	151700	416144710	13590	13590	13590	13590	1
283	20231108	151600	416131120	13460	13460	13460	13460	0
284	20231108	151500	416131120	13460	13460	13460	13460	3
285	20231108	151400	416090740	13620	13620	13620	13620	1
286	20231108	151300	416077120	13510	13510	13510	13510	0
287	20231108	151200	416077120	13510	13460	13510	13460	13
288	20231108	151100	415901540	13400	13400	13400	13400	0
289	20231108	151000	415901540	13400	13400	13400	13400	0
290	20231108	150900	415901540	13400	13400	13400	13400	0
291	20231108	150800	415901540	13400	13410	13500	13400	76
292	20231108	150700	414881670	13410	13430	13430	13410	16
293	20231108	150600	414666850	13400	13400	13400	13400	0
294	20231108	150500	414666850	13400	13440	13440	13400	7
295	20231108	150400	414572850	13440	13430	13440	13430	295
296	20231108	150300	410610670	13370	13370	13370	13370	0
297	20231108	150200	410610670	13370	13370	13370	13370	0
298	20231108	150100	410610670	13370	13370	13370	13370	0
299	20231108	150000	410610670	13370	13370	13370	13370	1
300	20231108	145900	410597300	13360	13370	13380	13360	106
301	20231108	145800	409180250	13420	13420	13420	13420	6
302	20231108	145700	409099730	13420	13420	13420	13420	0
303	20231108	145600	409099730	13420	13420	13420	13420	0
304	20231108	145500	409099730	13420	13420	13420	13420	0
305	20231108	145400	409099730	13420	13420	13420	13420	0
306	20231108	145300	409099730	13420	13410	13420	13410	10
307	20231108	145200	408965550	13410	13400	13410	13400	43
308	20231108	145100	408389330	13400	13400	13400	13400	0
309	20231108	145000	408389330	13400	13400	13400	13400	68
310	20231108	144900	407478130	13400	13400	13400	13400	3
311	20231108	144800	407437930	13380	13380	13380	13380	30
312	20231108	144700	407036530	13410	13380	13410	13380	99
313	20231108	144600	405710170	13360	13380	13380	13360	74
314	20231108	144500	404721430	13370	13380	13380	13360	319
315	20231108	144400	400456450	13370	13380	13380	13370	135
316	20231108	144300	398650670	13380	13390	13390	13380	45
317	20231108	144200	398048560	13390	13410	13410	13390	292
318	20231108	144100	394133400	13410	13410	13410	13410	53
319	20231108	144000	393422670	13410	13420	13420	13410	206
320	20231108	143900	390659690	13440	13440	13440	13440	0
321	20231108	143800	390659690	13440	13440	13440	13440	10
322	20231108	143700	390525290	13440	13440	13440	13440	17
323	20231108	143600	390296810	13440	13470	13470	13440	167
324	20231108	143500	388050130	13480	13490	13490	13480	1514
325	20231108	143400	367626330	13490	13500	13500	13490	354
326	20231108	143300	362848100	13500	13500	13500	13500	43
327	20231108	143200	362267600	13520	13520	13520	13520	0
328	20231108	143100	362267600	13520	13520	13520	13520	0
329	20231108	143000	362267600	13520	13520	13520	13520	667
330	20231108	142900	353249760	13520	13530	13530	13520	1251
331	20231108	142800	336325140	13530	13530	13530	13530	0
332	20231108	142700	336325140	13530	13530	13530	13530	255
333	20231108	142600	332874990	13530	13540	13540	13530	770
334	20231108	142500	322449930	13540	13540	13540	13540	0
335	20231108	142400	322449930	13540	13540	13540	13540	0
336	20231108	142300	322449930	13540	13540	13540	13540	0
337	20231108	142200	322449930	13540	13540	13540	13540	56
338	20231108	142100	321691690	13570	13600	13600	13570	1997
339	20231108	142000	294537640	13600	13600	13600	13600	182
340	20231108	141900	292062440	13600	13600	13600	13600	115
341	20231108	141800	290498440	13600	13600	13600	13600	2
342	20231108	141700	290471240	13600	13600	13600	13600	2
343	20231108	141600	290444040	13600	13600	13600	13600	18
344	20231108	141500	290199240	13600	13600	13600	13600	92
345	20231108	141400	288948040	13600	13600	13600	13600	0
346	20231108	141300	288948040	13600	13600	13600	13600	0
347	20231108	141200	288948040	13600	13600	13600	13600	0
348	20231108	141100	288948040	13600	13610	13610	13600	105
349	20231108	141000	287519490	13610	13610	13610	13610	0
350	20231108	140900	287519490	13610	13610	13610	13610	0
351	20231108	140800	287519490	13610	13610	13610	13610	80
352	20231108	140700	286430690	13610	13610	13610	13610	0
353	20231108	140600	286430690	13610	13610	13610	13610	0
354	20231108	140500	286430690	13610	13610	13610	13610	0
355	20231108	140400	286430690	13610	13610	13610	13610	83
356	20231108	140300	285301060	13660	13660	13660	13660	0
357	20231108	140200	285301060	13660	13660	13660	13660	0
358	20231108	140100	285301060	13660	13660	13660	13660	0
359	20231108	140000	285301060	13660	13660	13660	13660	0
360	20231108	135900	285301060	13660	13660	13660	13660	0
361	20231108	135800	285301060	13660	13660	13660	13660	0
362	20231108	135700	285301060	13660	13660	13660	13660	0
363	20231108	135600	285301060	13660	13660	13660	13660	0
364	20231108	135500	285301060	13660	13660	13660	13660	50
365	20231108	135400	284618060	13660	13660	13660	13660	0
366	20231108	135300	284618060	13660	13660	13660	13660	0
367	20231108	135200	284618060	13660	13660	13660	13660	0
368	20231108	135100	284618060	13660	13660	13660	13660	0
369	20231108	135000	284618060	13660	13660	13660	13660	0
370	20231108	134900	284618060	13660	13660	13660	13660	0
371	20231108	134800	284618060	13660	13600	13660	13600	91
372	20231108	134700	283377200	13640	13640	13640	13640	0
373	20231108	134600	283377200	13640	13640	13640	13640	0
374	20231108	134500	283377200	13640	13640	13640	13640	0
375	20231108	134400	283377200	13640	13640	13640	13640	0
376	20231108	134300	283377200	13640	13640	13640	13640	0
377	20231108	134200	283377200	13640	13640	13640	13640	0
378	20231108	134100	283377200	13640	13640	13640	13640	17
379	20231108	134000	283145320	13600	13600	13600	13600	0
380	20231108	133900	283145320	13600	13590	13600	13590	130
381	20231108	133800	281378120	13590	13590	13590	13590	13
382	20231108	133700	281201450	13590	13590	13590	13590	3
383	20231108	133600	281160680	13590	13590	13590	13590	3
384	20231108	133500	281119910	13590	13590	13590	13590	83
385	20231108	133400	279991940	13590	13590	13590	13590	1
386	20231108	133300	279978350	13590	13590	13590	13590	3
387	20231108	133200	279937580	13600	13600	13600	13600	0
388	20231108	133100	279937580	13600	13600	13600	13600	0
389	20231108	133000	279937580	13600	13600	13600	13600	2
390	20231108	132900	279910380	13600	13600	13600	13600	8
391	20231108	132800	279801580	13600	13600	13600	13600	116
392	20231108	132700	278223980	13610	13610	13610	13610	0
393	20231108	132600	278223980	13610	13610	13610	13610	0
394	20231108	132500	278223980	13610	13610	13610	13610	0
395	20231108	132400	278223980	13610	13610	13610	13610	0
396	20231108	132300	278223980	13610	13610	13610	13610	36
397	20231108	132200	277734020	13600	13600	13600	13600	0
398	20231108	132100	277734020	13600	13600	13600	13600	0
399	20231108	132000	277734020	13600	13600	13600	13600	40
400	20231108	131900	277190020	13600	13600	13600	13600	0
401	20231108	131800	277190020	13600	13600	13600	13600	10
402	20231108	131700	277054020	13600	13530	13600	13520	255
403	20231108	131600	273591940	13520	13520	13520	13520	0
404	20231108	131500	273591940	13520	13520	13520	13520	0
405	20231108	131400	273591940	13520	13520	13520	13520	78
406	20231108	131300	272537380	13560	13560	13560	13560	40
407	20231108	131200	271994980	13560	13560	13560	13560	0
408	20231108	131100	271994980	13560	13560	13560	13560	1
409	20231108	131000	271981420	13560	13510	13560	13510	42
410	20231108	130900	271413900	13510	13510	13510	13510	0
411	20231108	130800	271413900	13510	13510	13510	13510	0
412	20231108	130700	271413900	13510	13530	13530	13510	957
413	20231108	130600	258478230	13520	13520	13520	13520	40
414	20231108	130500	257937430	13520	13520	13520	13520	0
415	20231108	130400	257937430	13520	13520	13520	13520	0
416	20231108	130300	257937430	13520	13520	13520	13520	0
417	20231108	130200	257937430	13520	13520	13520	13520	40
418	20231108	130100	257396630	13520	13520	13520	13520	0
419	20231108	130000	257396630	13520	13520	13520	13520	0
420	20231108	125900	257396630	13520	13520	13520	13520	40
421	20231108	125800	256855830	13520	13520	13520	13520	0
422	20231108	125700	256855830	13520	13520	13520	13520	0
423	20231108	125600	256855830	13520	13520	13520	13520	0
424	20231108	125500	256855830	13520	13520	13520	13510	271
425	20231108	125400	253194200	13520	13520	13520	13520	80
426	20231108	125300	252112600	13520	13520	13520	13520	0
427	20231108	125200	252112600	13520	13520	13520	13520	0
428	20231108	125100	252112600	13520	13530	13530	13520	128
429	20231108	125000	250381560	13530	13560	13560	13530	103
430	20231108	124900	248987880	13560	13560	13560	13560	5
431	20231108	124800	248920080	13530	13530	13530	13510	85
432	20231108	124700	247770830	13530	13520	13530	13520	67
433	20231108	124600	246864790	13500	13500	13500	13500	0
434	20231108	124500	246864790	13500	13500	13500	13500	0
435	20231108	124400	246864790	13500	13520	13520	13500	452
436	20231108	124300	240761430	13520	13520	13520	13520	4
437	20231108	124200	240707350	13520	13520	13520	13520	0
438	20231108	124100	240707350	13520	13520	13520	13520	3
439	20231108	124000	240666790	13520	13530	13530	13520	26
440	20231108	123900	240315040	13530	13530	13530	13530	0
441	20231108	123800	240315040	13530	13530	13530	13530	3
442	20231108	123700	240274450	13530	13530	13530	13530	3
443	20231108	123600	240233860	13540	13540	13540	13540	0
444	20231108	123500	240233860	13540	13520	13540	13520	114
445	20231108	123400	238691600	13520	13520	13520	13520	3
446	20231108	123300	238651040	13520	13520	13520	13520	40
447	20231108	123200	238110240	13520	13520	13520	13520	0
448	20231108	123100	238110240	13520	13520	13520	13520	1
449	20231108	123000	238096720	13540	13500	13540	13500	42
450	20231108	122900	237529650	13500	13500	13500	13500	0
451	20231108	122800	237529650	13500	13500	13500	13500	0
452	20231108	122700	237529650	13500	13530	13530	13500	44
453	20231108	122600	236934450	13500	13530	13530	13500	44
454	20231108	122500	236340330	13530	13530	13530	13530	0
455	20231108	122400	236340330	13530	13500	13530	13500	161
456	20231108	122300	234164540	13470	13470	13470	13470	0
457	20231108	122200	234164540	13470	13470	13470	13470	169
458	20231108	122100	231888110	13500	13470	13500	13470	15
459	20231108	122000	231686010	13480	13480	13480	13480	0
460	20231108	121900	231686010	13480	13510	13510	13480	1260
461	20231108	121800	214677780	13530	13530	13530	13530	0
462	20231108	121700	214677780	13530	13530	13530	13530	0
463	20231108	121600	214677780	13530	13530	13530	13530	3
464	20231108	121500	214637190	13540	13540	13540	13540	0
465	20231108	121400	214637190	13540	13540	13540	13540	0
466	20231108	121300	214637190	13540	13540	13540	13540	10
467	20231108	121200	214501790	13540	13540	13540	13540	1
468	20231108	121100	214488250	13540	13540	13540	13540	0
469	20231108	121000	214488250	13540	13540	13540	13540	0
470	20231108	120900	214488250	13540	13540	13540	13540	10
471	20231108	120800	214352850	13530	13570	13570	13530	186
472	20231108	120700	211831830	13600	13600	13600	13600	0
473	20231108	120600	211831830	13600	13600	13600	13600	0
474	20231108	120500	211831830	13600	13570	13600	13570	2
475	20231108	120400	211804660	13600	13570	13600	13570	41
476	20231108	120300	211248260	13570	13570	13570	13570	0
477	20231108	120200	211248260	13570	13570	13570	13570	0
478	20231108	120100	211248260	13570	13570	13570	13570	0
479	20231108	120000	211248260	13570	13570	13570	13570	40
480	20231108	115900	210705460	13570	13570	13570	13570	0
481	20231108	115800	210705460	13570	13600	13600	13570	282
482	20231108	115700	206870710	13600	13610	13610	13600	9
483	20231108	115600	206748250	13610	13610	13610	13610	0
484	20231108	115500	206748250	13610	13620	13620	13610	25
485	20231108	115400	206407930	13620	13620	13620	13620	0
486	20231108	115300	206407930	13620	13620	13620	13620	40
487	20231108	115200	205863130	13620	13620	13620	13620	0
488	20231108	115100	205863130	13620	13620	13620	13620	0
489	20231108	115000	205863130	13620	13620	13620	13620	40
490	20231108	114900	205318330	13600	13600	13600	13600	0
491	20231108	114800	205318330	13600	13600	13600	13600	0
492	20231108	114700	205318330	13600	13600	13600	13600	0
493	20231108	114600	205318330	13600	13600	13600	13600	80
494	20231108	114500	204230330	13600	13600	13600	13600	0
495	20231108	114400	204230330	13600	13600	13600	13600	0
496	20231108	114300	204230330	13600	13600	13600	13600	0
497	20231108	114200	204230330	13600	13600	13600	13600	46
498	20231108	114100	203604730	13600	13600	13600	13600	0
499	20231108	114000	203604730	13600	13600	13600	13600	0
500	20231108	113900	203604730	13600	13600	13600	13600	55
501	20231108	113800	202856730	13600	13600	13600	13600	0
502	20231108	113700	202856730	13600	13600	13600	13600	0
503	20231108	113600	202856730	13600	13610	13610	13600	1121
504	20231108	113500	187601110	13620	13620	13620	13620	0
505	20231108	113400	187601110	13620	13620	13620	13620	0
506	20231108	113300	187601110	13620	13620	13620	13620	0
507	20231108	113200	187601110	13620	13620	13620	13620	0
508	20231108	113100	187601110	13620	13620	13620	13620	34
509	20231108	113000	187138030	13620	13620	13620	13620	0
510	20231108	112900	187138030	13620	13620	13620	13620	2
511	20231108	112800	187110790	13640	13640	13640	13640	25
512	20231108	112700	186769790	13640	13630	13640	13630	41
513	20231108	112600	186210560	13640	13640	13640	13640	0
514	20231108	112500	186210560	13640	13640	13640	13640	0
515	20231108	112400	186210560	13640	13640	13640	13640	0
516	20231108	112300	186210560	13640	13640	13640	13640	0
517	20231108	112200	186210560	13640	13640	13640	13640	0
518	20231108	112100	186210560	13640	13640	13640	13640	40
519	20231108	112000	185664960	13640	13640	13640	13640	476
520	20231108	111900	179172320	13640	13640	13640	13640	0
521	20231108	111800	179172320	13640	13640	13640	13640	30
522	20231108	111700	178763120	13640	13640	13640	13640	40
523	20231108	111600	178217520	13630	13630	13630	13630	0
524	20231108	111500	178217520	13630	13630	13630	13630	0
525	20231108	111400	178217520	13630	13630	13630	13630	40
526	20231108	111300	177672320	13610	13610	13610	13610	40
527	20231108	111200	177127920	13630	13630	13630	13630	17
528	20231108	111100	176896210	13610	13610	13610	13610	0
529	20231108	111000	176896210	13610	13610	13610	13610	40
530	20231108	110900	176351810	13610	13610	13610	13610	0
531	20231108	110800	176351810	13610	13620	13620	13610	259
532	20231108	110700	172826610	13630	13630	13630	13630	0
533	20231108	110600	172826610	13630	13630	13630	13630	75
534	20231108	110500	171804360	13650	13650	13650	13650	0
535	20231108	110400	171804360	13650	13650	13650	13650	0
536	20231108	110300	171804360	13650	13650	13650	13650	37
537	20231108	110200	171299310	13670	13680	13680	13670	359
538	20231108	110100	166391380	13680	13680	13680	13680	0
539	20231108	110000	166391380	13680	13680	13680	13680	0
540	20231108	105900	166391380	13680	13680	13680	13680	0
541	20231108	105800	166391380	13680	13680	13680	13680	0
542	20231108	105700	166391380	13680	13680	13680	13680	0
543	20231108	105600	166391380	13680	13660	13680	13660	80
544	20231108	105500	165297780	13610	13630	13630	13610	164
545	20231108	105400	163062930	13660	13660	13660	13660	0
546	20231108	105300	163062930	13660	13660	13660	13660	0
547	20231108	105200	163062930	13660	13660	13660	13660	0
548	20231108	105100	163062930	13660	13660	13660	13660	4
549	20231108	105000	163008290	13630	13670	13670	13630	6
550	20231108	104900	162926310	13660	13660	13660	13660	0
551	20231108	104800	162926310	13660	13670	13670	13660	77
552	20231108	104700	161873860	13680	13680	13680	13680	0
553	20231108	104600	161873860	13680	13680	13680	13680	10
554	20231108	104500	161737060	13670	13670	13670	13670	0
555	20231108	104400	161737060	13670	13670	13670	13670	40
556	20231108	104300	161190260	13670	13660	13670	13660	8
557	20231108	104200	161080970	13650	13630	13650	13630	163
558	20231108	104100	158856350	13610	13610	13610	13610	40
559	20231108	104000	158311950	13610	13600	13610	13600	35
560	20231108	103900	157835640	13600	13600	13600	13600	4
561	20231108	103800	157781240	13600	13600	13600	13600	2
562	20231108	103700	157754040	13600	13600	13600	13600	41
563	20231108	103600	157196440	13600	13610	13610	13600	117
564	20231108	103500	155604180	13600	13600	13600	13600	0
565	20231108	103400	155604180	13600	13600	13600	13600	40
566	20231108	103300	155060180	13600	13600	13600	13600	0
567	20231108	103200	155060180	13600	13610	13610	13600	15
568	20231108	103100	154856150	13630	13630	13630	13630	1
569	20231108	103000	154842520	13600	13600	13610	13600	2272
570	20231108	102900	123943310	13600	13600	13600	13600	0
571	20231108	102800	123943310	13600	13600	13600	13600	3
572	20231108	102700	123902510	13600	13600	13600	13600	0
573	20231108	102600	123902510	13600	13600	13600	13600	76
574	20231108	102500	122868910	13600	13600	13600	13600	0
575	20231108	102400	122868910	13600	13600	13600	13600	237
576	20231108	102300	119645710	13600	13600	13600	13600	200
577	20231108	102200	116925710	13600	13650	13650	13600	4042
578	20231108	102100	61842790	13650	13660	13660	13650	2
579	20231108	102000	61815480	13660	13660	13660	13660	0
580	20231108	101900	61815480	13660	13660	13660	13660	0
581	20231108	101800	61815480	13660	13660	13660	13660	1
582	20231108	101700	61801820	13680	13680	13680	13680	3
583	20231108	101600	61760780	13680	13680	13680	13680	0
584	20231108	101500	61760780	13680	13690	13690	13680	8
585	20231108	101400	61651300	13700	13730	13730	13700	32
586	20231108	101300	61211970	13750	13750	13750	13750	0
587	20231108	101200	61211970	13750	13750	13750	13750	1
588	20231108	101100	61198220	13730	13700	13730	13700	5
589	20231108	101000	61129690	13690	13690	13690	13690	24
590	20231108	100900	60801130	13670	13670	13670	13670	188
591	20231108	100800	58231170	13670	13670	13670	13670	0
592	20231108	100700	58231170	13670	13670	13670	13670	0
593	20231108	100600	58231170	13670	13670	13670	13670	0
594	20231108	100500	58231170	13670	13670	13670	13670	0
595	20231108	100400	58231170	13670	13670	13670	13670	0
596	20231108	100300	58231170	13670	13670	13670	13670	1
597	20231108	100200	58217500	13640	13640	13640	13640	0
598	20231108	100100	58217500	13640	13640	13640	13640	29
599	20231108	100000	57821940	13670	13670	13670	13670	0
600	20231108	095900	57821940	13670	13670	13670	13670	1
601	20231108	095800	57808270	13650	13650	13650	13650	0
602	20231108	095700	57808270	13650	13650	13650	13650	120
603	20231108	095600	56170270	13650	13650	13650	13650	0
604	20231108	095500	56170270	13650	13650	13650	13650	1
605	20231108	095400	56156620	13650	13650	13650	13650	80
606	20231108	095300	55064620	13640	13640	13640	13640	0
607	20231108	095200	55064620	13640	13640	13640	13640	0
608	20231108	095100	55064620	13640	13660	13670	13640	25
609	20231108	095000	54722990	13640	13640	13640	13640	40
610	20231108	094900	54177390	13670	13670	13670	13670	0
611	20231108	094800	54177390	13670	13700	13700	13670	263
612	20231108	094700	50579910	13710	13710	13710	13710	1
613	20231108	094600	50566200	13760	13760	13760	13760	1
614	20231108	094500	50552440	13770	13770	13770	13770	0
615	20231108	094400	50552440	13770	13770	13770	13770	0
616	20231108	094300	50552440	13770	13770	13770	13770	0
617	20231108	094200	50552440	13770	13760	13770	13760	2
618	20231108	094100	50524910	13700	13700	13700	13700	0
619	20231108	094000	50524910	13700	13700	13700	13700	0
620	20231108	093900	50524910	13700	13700	13700	13700	40
621	20231108	093800	49976910	13780	13740	13780	13740	2
622	20231108	093700	49949390	13780	13780	13780	13780	1
623	20231108	093600	49935610	13800	13800	13800	13800	0
624	20231108	093500	49935610	13800	13800	13800	13800	0
625	20231108	093400	49935610	13800	13790	13800	13790	102
626	20231108	093300	48529020	13700	13700	13700	13700	0
627	20231108	093200	48529020	13700	13700	13700	13700	40
628	20231108	093100	47981020	13700	13790	13790	13700	15
629	20231108	093000	47774620	13800	13800	13800	13800	0
630	20231108	092900	47774620	13800	13800	13800	13800	0
631	20231108	092800	47774620	13800	13800	13800	13800	4
632	20231108	092700	47719420	13800	13660	13800	13660	808
633	20231108	092600	36581080	13690	13660	13690	13660	192
634	20231108	092500	33953150	13660	13650	13660	13650	60
635	20231108	092400	33133950	13650	13650	13650	13650	0
636	20231108	092300	33133950	13650	13660	13660	13650	7
637	20231108	092200	33038390	13650	13650	13650	13650	9
638	20231108	092100	32915540	13660	13630	13660	13610	55
639	20231108	092000	32166410	13600	13600	13600	13600	151
640	20231108	091900	30112810	13620	13620	13620	13620	0
641	20231108	091800	30112810	13620	13600	13620	13600	80
642	20231108	091700	29024010	13600	13600	13600	13600	271
643	20231108	091600	25338410	13600	13600	13600	13600	5
644	20231108	091500	25270410	13600	13600	13600	13600	11
645	20231108	091400	25120810	13610	13610	13610	13610	4
646	20231108	091300	25066370	13620	13610	13620	13610	44
647	20231108	091200	24467290	13600	13610	13610	13600	1005
648	20231108	091100	10799240	13610	13610	13610	13610	130
649	20231108	091000	9029940	13680	13680	13680	13680	15
650	20231108	090900	8824740	13680	13680	13680	13680	5
651	20231108	090800	8756340	13690	13680	13690	13680	200
652	20231108	090700	6018660	13680	13680	13680	13680	29
653	20231108	090600	5621940	13680	13680	13680	13680	9
654	20231108	090500	5498820	13680	13680	13690	13680	120
655	20231108	090400	3856090	13680	13680	13680	13680	83
656	20231108	090300	2720650	13680	13680	13680	13680	0
657	20231108	090200	2720650	13680	13670	13680	13640	15
658	20231108	090100	2515770	13670	13630	13670	13630	22
659	20231108	090000	2215560	13630	13550	13630	13550	163