KissMeData/089980/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195700	558866470	19150	19150	19150	19150	1193
3	20231108	195600	558866470	19150	19150	19150	19150	0
4	20231108	195500	558866470	19150	19150	19150	19150	0
5	20231108	195400	558866470	19150	19150	19150	19150	0
6	20231108	195300	558866470	19150	19150	19150	19150	0
7	20231108	195200	558866470	19150	19150	19150	19150	0
8	20231108	195100	558866470	19150	19150	19150	19150	0
9	20231108	195000	558866470	19150	19150	19150	19150	0
10	20231108	194900	558866470	19150	19150	19150	19150	0
11	20231108	194800	558866470	19150	19150	19150	19150	0
12	20231108	194700	558866470	19150	19150	19150	19150	0
13	20231108	194600	558866470	19150	19150	19150	19150	0
14	20231108	194500	558866470	19150	19150	19150	19150	0
15	20231108	194400	558866470	19150	19150	19150	19150	0
16	20231108	194300	558866470	19150	19150	19150	19150	0
17	20231108	194200	558866470	19150	19150	19150	19150	0
18	20231108	194100	558866470	19150	19150	19150	19150	0
19	20231108	194000	558866470	19150	19150	19150	19150	0
20	20231108	193900	558866470	19150	19150	19150	19150	0
21	20231108	193800	558866470	19150	19150	19150	19150	0
22	20231108	193700	558866470	19150	19150	19150	19150	0
23	20231108	193600	558866470	19150	19150	19150	19150	0
24	20231108	193500	558866470	19150	19150	19150	19150	0
25	20231108	193400	558866470	19150	19150	19150	19150	0
26	20231108	193300	558866470	19150	19150	19150	19150	0
27	20231108	193200	558866470	19150	19150	19150	19150	0
28	20231108	193100	558866470	19150	19150	19150	19150	0
29	20231108	193000	558866470	19150	19150	19150	19150	0
30	20231108	192900	558866470	19150	19150	19150	19150	0
31	20231108	192800	558866470	19150	19150	19150	19150	0
32	20231108	192700	558866470	19150	19150	19150	19150	1193
33	20231108	192600	558866470	19150	19150	19150	19150	0
34	20231108	192500	558866470	19150	19150	19150	19150	0
35	20231108	192400	558866470	19150	19150	19150	19150	0
36	20231108	192300	558866470	19150	19150	19150	19150	0
37	20231108	192200	558866470	19150	19150	19150	19150	0
38	20231108	192100	558866470	19150	19150	19150	19150	0
39	20231108	192000	558866470	19150	19150	19150	19150	0
40	20231108	191900	558866470	19150	19150	19150	19150	0
41	20231108	191800	558866470	19150	19150	19150	19150	0
42	20231108	191700	558866470	19150	19150	19150	19150	0
43	20231108	191600	558866470	19150	19150	19150	19150	0
44	20231108	191500	558866470	19150	19150	19150	19150	0
45	20231108	191400	558866470	19150	19150	19150	19150	0
46	20231108	191300	558866470	19150	19150	19150	19150	0
47	20231108	191200	558866470	19150	19150	19150	19150	0
48	20231108	191100	558866470	19150	19150	19150	19150	0
49	20231108	191000	558866470	19150	19150	19150	19150	0
50	20231108	190900	558866470	19150	19150	19150	19150	0
51	20231108	190800	558866470	19150	19150	19150	19150	0
52	20231108	190700	558866470	19150	19150	19150	19150	0
53	20231108	190600	558866470	19150	19150	19150	19150	0
54	20231108	190500	558866470	19150	19150	19150	19150	0
55	20231108	190400	558866470	19150	19150	19150	19150	0
56	20231108	190300	558866470	19150	19150	19150	19150	0
57	20231108	190200	558866470	19150	19150	19150	19150	0
58	20231108	190100	558866470	19150	19150	19150	19150	0
59	20231108	190000	558866470	19150	19150	19150	19150	0
60	20231108	185900	558866470	19150	19150	19150	19150	0
61	20231108	185800	558866470	19150	19150	19150	19150	0
62	20231108	185700	558866470	19150	19150	19150	19150	1193
63	20231108	185600	558866470	19150	19150	19150	19150	0
64	20231108	185500	558866470	19150	19150	19150	19150	0
65	20231108	185400	558866470	19150	19150	19150	19150	0
66	20231108	185300	558866470	19150	19150	19150	19150	0
67	20231108	185200	558866470	19150	19150	19150	19150	0
68	20231108	185100	558866470	19150	19150	19150	19150	0
69	20231108	185000	558866470	19150	19150	19150	19150	0
70	20231108	184900	558866470	19150	19150	19150	19150	0
71	20231108	184800	558866470	19150	19150	19150	19150	0
72	20231108	184700	558866470	19150	19150	19150	19150	0
73	20231108	184600	558866470	19150	19150	19150	19150	0
74	20231108	184500	558866470	19150	19150	19150	19150	0
75	20231108	184400	558866470	19150	19150	19150	19150	0
76	20231108	184300	558866470	19150	19150	19150	19150	0
77	20231108	184200	558866470	19150	19150	19150	19150	0
78	20231108	184100	558866470	19150	19150	19150	19150	0
79	20231108	184000	558866470	19150	19150	19150	19150	0
80	20231108	183900	558866470	19150	19150	19150	19150	0
81	20231108	183800	558866470	19150	19150	19150	19150	0
82	20231108	183700	558866470	19150	19150	19150	19150	0
83	20231108	183600	558866470	19150	19150	19150	19150	0
84	20231108	183500	558866470	19150	19150	19150	19150	0
85	20231108	183400	558866470	19150	19150	19150	19150	0
86	20231108	183300	558866470	19150	19150	19150	19150	0
87	20231108	183200	558866470	19150	19150	19150	19150	0
88	20231108	183100	558866470	19150	19150	19150	19150	0
89	20231108	183000	558866470	19150	19150	19150	19150	0
90	20231108	182900	558866470	19150	19150	19150	19150	0
91	20231108	182800	558866470	19150	19150	19150	19150	0
92	20231108	182700	558866470	19150	19150	19150	19150	1193
93	20231108	182600	558866470	19150	19150	19150	19150	0
94	20231108	182500	558866470	19150	19150	19150	19150	0
95	20231108	182400	558866470	19150	19150	19150	19150	0
96	20231108	182300	558866470	19150	19150	19150	19150	0
97	20231108	182200	558866470	19150	19150	19150	19150	0
98	20231108	182100	558866470	19150	19150	19150	19150	0
99	20231108	182000	558866470	19150	19150	19150	19150	0
100	20231108	181900	558866470	19150	19150	19150	19150	0
101	20231108	181800	558866470	19150	19150	19150	19150	0
102	20231108	181700	558866470	19150	19150	19150	19150	0
103	20231108	181600	558866470	19150	19150	19150	19150	0
104	20231108	181500	558866470	19150	19150	19150	19150	0
105	20231108	181400	558866470	19150	19150	19150	19150	0
106	20231108	181300	558866470	19150	19150	19150	19150	0
107	20231108	181200	558866470	19150	19150	19150	19150	0
108	20231108	181100	558866470	19150	19150	19150	19150	0
109	20231108	181000	558866470	19150	19150	19150	19150	0
110	20231108	180900	558866470	19150	19150	19150	19150	0
111	20231108	180800	558866470	19150	19150	19150	19150	0
112	20231108	180700	558866470	19150	19150	19150	19150	0
113	20231108	180600	558866470	19150	19150	19150	19150	0
114	20231108	180500	558866470	19150	19150	19150	19150	0
115	20231108	180400	558866470	19150	19150	19150	19150	0
116	20231108	180300	558866470	19150	19150	19150	19150	0
117	20231108	180200	558866470	19150	19150	19150	19150	0
118	20231108	180100	558866470	19150	19150	19150	19150	0
119	20231108	180000	558866470	19150	19150	19150	19150	0
120	20231108	175900	558866470	19150	19150	19150	19150	0
121	20231108	175800	558866470	19150	19150	19150	19150	0
122	20231108	175700	558866470	19150	19150	19150	19150	1193
123	20231108	175600	558866470	19150	19150	19150	19150	0
124	20231108	175500	558866470	19150	19150	19150	19150	0
125	20231108	175400	558866470	19150	19150	19150	19150	0
126	20231108	175300	558866470	19150	19150	19150	19150	0
127	20231108	175200	558866470	19150	19150	19150	19150	0
128	20231108	175100	558866470	19150	19150	19150	19150	0
129	20231108	175000	558866470	19150	19150	19150	19150	0
130	20231108	174900	558866470	19150	19150	19150	19150	0
131	20231108	174800	558866470	19150	19150	19150	19150	0
132	20231108	174700	558866470	19150	19150	19150	19150	0
133	20231108	174600	558866470	19150	19150	19150	19150	0
134	20231108	174500	558866470	19150	19150	19150	19150	0
135	20231108	174400	558866470	19150	19150	19150	19150	0
136	20231108	174300	558866470	19150	19150	19150	19150	0
137	20231108	174200	558866470	19150	19150	19150	19150	0
138	20231108	174100	558866470	19150	19150	19150	19150	0
139	20231108	174000	558866470	19150	19150	19150	19150	0
140	20231108	173900	558866470	19150	19150	19150	19150	0
141	20231108	173800	558866470	19150	19150	19150	19150	0
142	20231108	173700	558866470	19150	19150	19150	19150	0
143	20231108	173600	558866470	19150	19150	19150	19150	0
144	20231108	173500	558866470	19150	19150	19150	19150	0
145	20231108	173400	558866470	19150	19150	19150	19150	0
146	20231108	173300	558866470	19150	19150	19150	19150	0
147	20231108	173200	558866470	19150	19150	19150	19150	0
148	20231108	173100	558866470	19150	19150	19150	19150	0
149	20231108	173000	558866470	19150	19150	19150	19150	0
150	20231108	172900	558866470	19150	19150	19150	19150	0
151	20231108	172800	558866470	19150	19150	19150	19150	0
152	20231108	172700	558866470	19150	19150	19150	19150	1193
153	20231108	172600	558866470	19150	19150	19150	19150	0
154	20231108	172500	558866470	19150	19150	19150	19150	0
155	20231108	172400	558866470	19150	19150	19150	19150	0
156	20231108	172300	558866470	19150	19150	19150	19150	0
157	20231108	172200	558866470	19150	19150	19150	19150	0
158	20231108	172100	558866470	19150	19150	19150	19150	0
159	20231108	172000	558866470	19150	19150	19150	19150	0
160	20231108	171900	558866470	19150	19150	19150	19150	0
161	20231108	171800	558866470	19150	19150	19150	19150	0
162	20231108	171700	558866470	19150	19150	19150	19150	0
163	20231108	171600	558866470	19150	19150	19150	19150	0
164	20231108	171500	558866470	19150	19150	19150	19150	0
165	20231108	171400	558866470	19150	19150	19150	19150	0
166	20231108	171300	558866470	19150	19150	19150	19150	0
167	20231108	171200	558866470	19150	19150	19150	19150	0
168	20231108	171100	558866470	19150	19150	19150	19150	0
169	20231108	171000	558866470	19150	19150	19150	19150	0
170	20231108	170900	558866470	19150	19150	19150	19150	0
171	20231108	170800	558866470	19150	19150	19150	19150	0
172	20231108	170700	558866470	19150	19150	19150	19150	0
173	20231108	170600	558866470	19150	19150	19150	19150	0
174	20231108	170500	558866470	19150	19150	19150	19150	0
175	20231108	170400	558866470	19150	19150	19150	19150	0
176	20231108	170300	558866470	19150	19150	19150	19150	0
177	20231108	170200	558866470	19150	19150	19150	19150	0
178	20231108	170100	558866470	19150	19150	19150	19150	0
179	20231108	170000	558866470	19150	19150	19150	19150	0
180	20231108	165900	558866470	19150	19150	19150	19150	0
181	20231108	165800	558866470	19150	19150	19150	19150	0
182	20231108	165700	558866470	19150	19150	19150	19150	1193
183	20231108	165600	558866470	19150	19150	19150	19150	0
184	20231108	165500	558866470	19150	19150	19150	19150	0
185	20231108	165400	558866470	19150	19150	19150	19150	0
186	20231108	165300	558866470	19150	19150	19150	19150	0
187	20231108	165200	558866470	19150	19150	19150	19150	0
188	20231108	165100	558866470	19150	19150	19150	19150	0
189	20231108	165000	558866470	19150	19150	19150	19150	0
190	20231108	164900	558866470	19150	19150	19150	19150	0
191	20231108	164800	558866470	19150	19150	19150	19150	0
192	20231108	164700	558866470	19150	19150	19150	19150	0
193	20231108	164600	558866470	19150	19150	19150	19150	0
194	20231108	164500	558866470	19150	19150	19150	19150	0
195	20231108	164400	558866470	19150	19150	19150	19150	0
196	20231108	164300	558866470	19150	19150	19150	19150	0
197	20231108	164200	558866470	19150	19150	19150	19150	0
198	20231108	164100	558866470	19150	19150	19150	19150	0
199	20231108	164000	558866470	19150	19150	19150	19150	0
200	20231108	163900	558866470	19150	19150	19150	19150	0
201	20231108	163800	558866470	19150	19150	19150	19150	0
202	20231108	163700	558866470	19150	19150	19150	19150	0
203	20231108	163600	558866470	19150	19150	19150	19150	0
204	20231108	163500	558866470	19150	19150	19150	19150	0
205	20231108	163400	558866470	19150	19150	19150	19150	0
206	20231108	163300	558866470	19150	19150	19150	19150	0
207	20231108	163200	558866470	19150	19150	19150	19150	0
208	20231108	163100	558866470	19150	19150	19150	19150	0
209	20231108	163000	558866470	19150	19150	19150	19150	0
210	20231108	162900	558866470	19150	19150	19150	19150	0
211	20231108	162800	558866470	19150	19150	19150	19150	0
212	20231108	162700	558866470	19150	19150	19150	19150	1193
213	20231108	162600	558866470	19150	19150	19150	19150	0
214	20231108	162500	558866470	19150	19150	19150	19150	0
215	20231108	162400	558866470	19150	19150	19150	19150	0
216	20231108	162300	558866470	19150	19150	19150	19150	0
217	20231108	162200	558866470	19150	19150	19150	19150	0
218	20231108	162100	558866470	19150	19150	19150	19150	0
219	20231108	162000	558866470	19150	19150	19150	19150	0
220	20231108	161900	558866470	19150	19150	19150	19150	0
221	20231108	161800	558866470	19150	19150	19150	19150	0
222	20231108	161700	558866470	19150	19150	19150	19150	0
223	20231108	161600	558866470	19150	19150	19150	19150	0
224	20231108	161500	558866470	19150	19150	19150	19150	0
225	20231108	161400	558866470	19150	19150	19150	19150	0
226	20231108	161300	558866470	19150	19150	19150	19150	0
227	20231108	161200	558866470	19150	19150	19150	19150	0
228	20231108	161100	558866470	19150	19150	19150	19150	0
229	20231108	161000	558866470	19150	19150	19150	19150	0
230	20231108	160900	558866470	19150	19150	19150	19150	0
231	20231108	160800	558866470	19150	19150	19150	19150	0
232	20231108	160700	558866470	19150	19150	19150	19150	0
233	20231108	160600	558866470	19150	19150	19150	19150	0
234	20231108	160500	558866470	19150	19150	19150	19150	0
235	20231108	160400	558866470	19150	19150	19150	19150	0
236	20231108	160300	558866470	19150	19150	19150	19150	0
237	20231108	160200	558866470	19150	19150	19150	19150	0
238	20231108	160100	558866470	19150	19150	19150	19150	0
239	20231108	160000	558866470	19150	19150	19150	19150	0
240	20231108	155900	558866470	19150	19150	19150	19150	0
241	20231108	155800	558866470	19150	19150	19150	19150	0
242	20231108	155700	558866470	19150	19150	19150	19150	1193
243	20231108	155600	558866470	19150	19150	19150	19150	0
244	20231108	155500	558866470	19150	19150	19150	19150	0
245	20231108	155400	558866470	19150	19150	19150	19150	0
246	20231108	155300	558866470	19150	19150	19150	19150	0
247	20231108	155200	558866470	19150	19150	19150	19150	0
248	20231108	155100	558866470	19150	19150	19150	19150	0
249	20231108	155000	558866470	19150	19150	19150	19150	0
250	20231108	154900	558866470	19150	19150	19150	19150	0
251	20231108	154800	558866470	19150	19150	19150	19150	0
252	20231108	154700	558866470	19150	19150	19150	19150	0
253	20231108	154600	558866470	19150	19150	19150	19150	0
254	20231108	154500	558866470	19150	19150	19150	19150	0
255	20231108	154400	558866470	19150	19150	19150	19150	0
256	20231108	154300	558866470	19150	19150	19150	19150	0
257	20231108	154200	558866470	19150	19150	19150	19150	0
258	20231108	154100	558866470	19150	19150	19150	19150	0
259	20231108	154000	558866470	19150	19150	19150	19150	0
260	20231108	153900	558866470	19150	19150	19150	19150	0
261	20231108	153800	558866470	19150	19150	19150	19150	0
262	20231108	153700	558866470	19150	19150	19150	19150	0
263	20231108	153600	558866470	19150	19150	19150	19150	0
264	20231108	153500	558866470	19150	19150	19150	19150	0
265	20231108	153400	558866470	19150	19150	19150	19150	0
266	20231108	153300	558866470	19150	19150	19150	19150	0
267	20231108	153200	558866470	19150	19150	19150	19150	0
268	20231108	153100	558866470	19150	19150	19150	19150	0
269	20231108	153000	558866470	19150	19150	19150	19150	1193
270	20231108	152900	536020520	19240	19240	19240	19240	0
271	20231108	152800	536020520	19240	19240	19240	19240	0
272	20231108	152700	536020520	19240	19240	19240	19240	0
273	20231108	152600	536020520	19240	19240	19240	19240	0
274	20231108	152500	536020520	19240	19240	19240	19240	0
275	20231108	152400	536020520	19240	19240	19240	19240	0
276	20231108	152300	536020520	19240	19240	19240	19240	0
277	20231108	152200	536020520	19240	19240	19240	19240	0
278	20231108	152100	536020520	19240	19240	19240	19240	0
279	20231108	152000	536020520	19240	19240	19240	19240	0
280	20231108	151900	536020520	19240	19290	19290	19240	16
281	20231108	151800	535712180	19290	19290	19290	19290	10
282	20231108	151700	535519280	19290	19290	19290	19220	53
283	20231108	151600	534497620	19290	19290	19290	19290	6
284	20231108	151500	534381880	19290	19290	19290	19290	2
285	20231108	151400	534343300	19270	19240	19270	19240	92
286	20231108	151300	532570700	19240	19270	19270	19220	365
287	20231108	151200	525551980	19270	19260	19270	19260	80
288	20231108	151100	524010470	19270	19230	19270	19220	71
289	20231108	151000	522643840	19240	19190	19260	19190	256
290	20231108	150900	517726580	19200	19200	19200	19200	0
291	20231108	150800	517726580	19200	19200	19200	19200	410
292	20231108	150700	509854580	19210	19260	19260	19210	2870
293	20231108	150600	454607420	19250	19250	19250	19250	100
294	20231108	150500	452682420	19250	19250	19250	19250	10
295	20231108	150400	452489920	19260	19260	19260	19260	0
296	20231108	150300	452489920	19260	19260	19260	19260	48
297	20231108	150200	451565440	19260	19260	19260	19260	0
298	20231108	150100	451565440	19260	19260	19260	19260	168
299	20231108	150000	448329760	19260	19260	19260	19260	1
300	20231108	145900	448310500	19250	19260	19260	19250	16
301	20231108	145800	448002350	19250	19250	19250	19230	256
302	20231108	145700	443078110	19250	19250	19250	19250	88
303	20231108	145600	441384110	19250	19250	19250	19250	3
304	20231108	145500	441326360	19250	19250	19260	19250	78
305	20231108	145400	439824760	19250	19250	19250	19250	0
306	20231108	145300	439824760	19250	19250	19250	19250	87
307	20231108	145200	438150010	19250	19270	19270	19250	71
308	20231108	145100	436782520	19260	19220	19260	19220	257
309	20231108	145000	431836190	19220	19220	19220	19220	90
310	20231108	144900	430106390	19230	19230	19230	19230	22
311	20231108	144800	429683330	19230	19230	19230	19230	0
312	20231108	144700	429683330	19230	19210	19230	19210	113
313	20231108	144600	427511920	19220	19190	19220	19190	214
314	20231108	144500	423401800	19220	19200	19220	19190	130
315	20231108	144400	420905260	19200	19210	19210	19200	152
316	20231108	144300	417985380	19220	19220	19220	19220	1
317	20231108	144200	417966160	19210	19210	19210	19210	0
318	20231108	144100	417966160	19210	19210	19210	19210	0
319	20231108	144000	417966160	19210	19200	19210	19200	857
320	20231108	143900	401511470	19230	19230	19230	19230	82
321	20231108	143800	399934610	19230	19210	19230	19210	96
322	20231108	143700	398089140	19210	19240	19240	19210	1333
323	20231108	143600	372453780	19240	19240	19240	19240	0
324	20231108	143500	372453780	19240	19240	19240	19240	0
325	20231108	143400	372453780	19240	19240	19240	19240	1
326	20231108	143300	372434540	19230	19230	19230	19230	0
327	20231108	143200	372434540	19230	19230	19230	19230	0
328	20231108	143100	372434540	19230	19230	19230	19230	27
329	20231108	143000	371915330	19250	19250	19250	19250	15
330	20231108	142900	371626580	19260	19260	19260	19260	1
331	20231108	142800	371607320	19260	19260	19260	19260	0
332	20231108	142700	371607320	19260	19260	19260	19260	0
333	20231108	142600	371607320	19260	19260	19260	19260	77
334	20231108	142500	370124300	19260	19260	19260	19260	29
335	20231108	142400	369565760	19240	19240	19240	19240	113
336	20231108	142300	367391640	19280	19280	19280	19280	0
337	20231108	142200	367391640	19280	19280	19280	19280	77
338	20231108	142100	365907080	19270	19270	19270	19270	0
339	20231108	142000	365907080	19270	19220	19270	19220	199
340	20231108	141900	362078330	19220	19230	19230	19220	58
341	20231108	141800	360963190	19240	19240	19240	19240	40
342	20231108	141700	360193590	19220	19220	19220	19220	0
343	20231108	141600	360193590	19220	19220	19220	19220	39
344	20231108	141500	359444010	19220	19220	19220	19220	0
345	20231108	141400	359444010	19220	19210	19220	19210	10
346	20231108	141300	359251820	19210	19220	19220	19210	50
347	20231108	141200	358290880	19240	19240	19240	19240	0
348	20231108	141100	358290880	19240	19240	19240	19240	0
349	20231108	141000	358290880	19240	19240	19240	19240	0
350	20231108	140900	358290880	19240	19240	19240	19240	0
351	20231108	140800	358290880	19240	19220	19240	19220	117
352	20231108	140700	356041920	19210	19210	19210	19210	0
353	20231108	140600	356041920	19210	19210	19210	19210	85
354	20231108	140500	354409070	19220	19220	19220	19220	0
355	20231108	140400	354409070	19220	19230	19230	19220	147
356	20231108	140300	351583490	19240	19240	19240	19240	0
357	20231108	140200	351583490	19240	19240	19240	19240	13
358	20231108	140100	351333370	19240	19240	19240	19240	1
359	20231108	140000	351314130	19230	19230	19230	19230	0
360	20231108	135900	351314130	19230	19230	19230	19230	1
361	20231108	135800	351294900	19240	19240	19240	19240	0
362	20231108	135700	351294900	19240	19240	19240	19240	12
363	20231108	135600	351064020	19240	19240	19240	19240	0
364	20231108	135500	351064020	19240	19230	19240	19230	24
365	20231108	135400	350602480	19220	19220	19220	19220	0
366	20231108	135300	350602480	19220	19220	19220	19220	0
367	20231108	135200	350602480	19220	19220	19220	19220	6
368	20231108	135100	350487160	19240	19240	19240	19240	50
369	20231108	135000	349525160	19240	19240	19240	19240	0
370	20231108	134900	349525160	19240	19240	19240	19240	49
371	20231108	134800	348582400	19230	19230	19230	19230	0
372	20231108	134700	348582400	19230	19230	19230	19230	0
373	20231108	134600	348582400	19230	19270	19270	19230	38
374	20231108	134500	347851040	19300	19320	19320	19300	37
375	20231108	134400	347136440	19330	19330	19330	19330	0
376	20231108	134300	347136440	19330	19330	19330	19330	20
377	20231108	134200	346749840	19330	19330	19330	19330	0
378	20231108	134100	346749840	19330	19330	19330	19330	0
379	20231108	134000	346749840	19330	19330	19350	19330	322
380	20231108	133900	340523250	19320	19290	19320	19290	73
381	20231108	133800	339114250	19280	19280	19280	19280	0
382	20231108	133700	339114250	19280	19280	19280	19280	0
383	20231108	133600	339114250	19280	19280	19280	19280	32
384	20231108	133500	338497290	19250	19250	19250	19250	85
385	20231108	133400	336861040	19250	19250	19250	19250	0
386	20231108	133300	336861040	19250	19250	19250	19250	0
387	20231108	133200	336861040	19250	19250	19250	19250	0
388	20231108	133100	336861040	19250	19250	19250	19250	1
389	20231108	133000	336841790	19210	19230	19230	19210	30
390	20231108	132900	336265300	19240	19220	19240	19220	61
391	20231108	132800	335092660	19230	19230	19230	19230	0
392	20231108	132700	335092660	19230	19230	19230	19230	0
393	20231108	132600	335092660	19230	19220	19230	19220	104
394	20231108	132500	333093120	19220	19270	19270	19220	418
395	20231108	132400	325048940	19280	19280	19280	19280	0
396	20231108	132300	325048940	19280	19280	19280	19280	0
397	20231108	132200	325048940	19280	19280	19280	19280	62
398	20231108	132100	323853580	19280	19280	19280	19280	20
399	20231108	132000	323467980	19270	19270	19270	19270	0
400	20231108	131900	323467980	19270	19270	19270	19270	70
401	20231108	131800	322119080	19280	19280	19280	19280	0
402	20231108	131700	322119080	19280	19280	19280	19280	0
403	20231108	131600	322119080	19280	19280	19280	19280	12
404	20231108	131500	321887720	19280	19280	19280	19280	0
405	20231108	131400	321887720	19280	19270	19280	19270	3
406	20231108	131300	321829890	19280	19280	19280	19280	0
407	20231108	131200	321829890	19280	19280	19280	19280	0
408	20231108	131100	321829890	19280	19280	19280	19280	12
409	20231108	131000	321598530	19270	19270	19270	19270	0
410	20231108	130900	321598530	19270	19270	19270	19270	0
411	20231108	130800	321598530	19270	19270	19270	19270	0
412	20231108	130700	321598530	19270	19270	19270	19270	0
413	20231108	130600	321598530	19270	19270	19270	19270	0
414	20231108	130500	321598530	19270	19270	19270	19270	170
415	20231108	130400	318322630	19270	19270	19270	19270	5
416	20231108	130300	318226280	19270	19270	19270	19270	0
417	20231108	130200	318226280	19270	19270	19270	19270	0
418	20231108	130100	318226280	19270	19270	19270	19270	0
419	20231108	130000	318226280	19270	19270	19270	19270	0
420	20231108	125900	318226280	19270	19270	19270	19270	35
421	20231108	125800	317551830	19270	19270	19270	19270	0
422	20231108	125700	317551830	19270	19270	19270	19270	0
423	20231108	125600	317551830	19270	19260	19270	19260	62
424	20231108	125500	316357700	19270	19270	19270	19270	0
425	20231108	125400	316357700	19270	19270	19270	19270	12
426	20231108	125300	316126460	19270	19270	19270	19270	0
427	20231108	125200	316126460	19270	19270	19270	19270	0
428	20231108	125100	316126460	19270	19270	19270	19270	0
429	20231108	125000	316126460	19270	19270	19270	19270	0
430	20231108	124900	316126460	19270	19270	19270	19270	12
431	20231108	124800	315895220	19270	19270	19270	19270	1
432	20231108	124700	315875950	19270	19270	19270	19270	0
433	20231108	124600	315875950	19270	19270	19270	19270	0
434	20231108	124500	315875950	19270	19270	19270	19270	0
435	20231108	124400	315875950	19270	19260	19270	19250	334
436	20231108	124300	309445020	19260	19260	19260	19260	0
437	20231108	124200	309445020	19260	19250	19260	19250	30
438	20231108	124100	308867450	19260	19260	19260	19260	2
439	20231108	124000	308828930	19260	19260	19260	19260	0
440	20231108	123900	308828930	19260	19260	19260	19250	18
441	20231108	123800	308482270	19260	19260	19260	19260	2
442	20231108	123700	308443750	19260	19260	19260	19260	25
443	20231108	123600	307962250	19260	19260	19260	19260	20
444	20231108	123500	307577050	19260	19260	19260	19260	0
445	20231108	123400	307577050	19260	19260	19260	19250	187
446	20231108	123300	303976320	19260	19240	19260	19240	522
447	20231108	123200	293931170	19240	19250	19260	19240	124
448	20231108	123100	291544070	19250	19250	19250	19250	0
449	20231108	123000	291544070	19250	19250	19250	19250	0
450	20231108	122900	291544070	19250	19250	19250	19250	2
451	20231108	122800	291505570	19260	19260	19260	19250	142
452	20231108	122700	288771660	19260	19260	19260	19260	0
453	20231108	122600	288771660	19260	19260	19260	19260	1
454	20231108	122500	288752400	19260	19260	19260	19260	28
455	20231108	122400	288213120	19260	19250	19260	19250	3
456	20231108	122300	288155360	19260	19260	19260	19260	7
457	20231108	122200	288020540	19260	19260	19260	19250	154
458	20231108	122100	285055150	19270	19270	19270	19260	104
459	20231108	122000	283051490	19270	19280	19280	19270	26
460	20231108	121900	282550260	19280	19280	19280	19280	10
461	20231108	121800	282357460	19280	19280	19280	19280	0
462	20231108	121700	282357460	19280	19280	19290	19280	111
463	20231108	121600	280217310	19280	19280	19280	19280	0
464	20231108	121500	280217310	19280	19280	19290	19280	46
465	20231108	121400	279330370	19290	19280	19290	19280	105
466	20231108	121300	277305870	19290	19290	19290	19290	0
467	20231108	121200	277305870	19290	19290	19290	19290	0
468	20231108	121100	277305870	19290	19290	19290	19290	0
469	20231108	121000	277305870	19290	19300	19310	19280	98
470	20231108	120900	275415500	19290	19290	19290	19290	0
471	20231108	120800	275415500	19290	19290	19290	19290	0
472	20231108	120700	275415500	19290	19290	19290	19290	0
473	20231108	120600	275415500	19290	19290	19290	19290	1
474	20231108	120500	275396210	19300	19300	19300	19290	32
475	20231108	120400	274778870	19310	19310	19310	19310	0
476	20231108	120300	274778870	19310	19310	19310	19310	17
477	20231108	120200	274450600	19330	19330	19330	19330	121
478	20231108	120100	272111670	19300	19300	19300	19300	0
479	20231108	120000	272111670	19300	19290	19300	19290	48
480	20231108	115900	271185550	19290	19290	19290	19290	30
481	20231108	115800	270606850	19280	19280	19280	19280	40
482	20231108	115700	269835650	19290	19290	19290	19290	1
483	20231108	115600	269816360	19280	19280	19280	19280	0
484	20231108	115500	269816360	19280	19280	19280	19280	1
485	20231108	115400	269797080	19310	19310	19310	19310	0
486	20231108	115300	269797080	19310	19310	19310	19310	0
487	20231108	115200	269797080	19310	19310	19310	19310	0
488	20231108	115100	269797080	19310	19320	19320	19310	71
489	20231108	115000	268425590	19330	19330	19330	19330	13
490	20231108	114900	268174300	19300	19260	19300	19260	306
491	20231108	114800	262278840	19250	19250	19250	19250	55
492	20231108	114700	261220090	19250	19250	19250	19250	50
493	20231108	114600	260257590	19260	19260	19260	19260	0
494	20231108	114500	260257590	19260	19260	19260	19260	0
495	20231108	114400	260257590	19260	19260	19260	19260	245
496	20231108	114300	255538890	19260	19260	19260	19260	100
497	20231108	114200	253612890	19260	19260	19260	19260	0
498	20231108	114100	253612890	19260	19260	19260	19260	158
499	20231108	114000	250569810	19250	19250	19250	19250	0
500	20231108	113900	250569810	19250	19260	19260	19250	291
501	20231108	113800	244965350	19260	19260	19260	19260	0
502	20231108	113700	244965350	19260	19260	19260	19260	0
503	20231108	113600	244965350	19260	19300	19300	19260	250
504	20231108	113500	240143870	19270	19270	19270	19270	0
505	20231108	113400	240143870	19270	19270	19270	19270	19
506	20231108	113300	239777740	19270	19270	19270	19270	6
507	20231108	113200	239662120	19270	19270	19270	19270	0
508	20231108	113100	239662120	19270	19270	19270	19270	0
509	20231108	113000	239662120	19270	19270	19270	19270	0
510	20231108	112900	239662120	19270	19270	19270	19270	0
511	20231108	112800	239662120	19270	19270	19270	19270	15
512	20231108	112700	239373070	19270	19280	19280	19270	136
513	20231108	112600	236751210	19280	19280	19280	19280	0
514	20231108	112500	236751210	19280	19280	19280	19280	0
515	20231108	112400	236751210	19280	19280	19280	19280	1
516	20231108	112300	236731930	19290	19290	19290	19290	3
517	20231108	112200	236674060	19310	19310	19310	19310	17
518	20231108	112100	236345790	19320	19320	19320	19320	1
519	20231108	112000	236326470	19330	19330	19330	19330	0
520	20231108	111900	236326470	19330	19330	19330	19330	0
521	20231108	111800	236326470	19330	19330	19330	19330	0
522	20231108	111700	236326470	19330	19330	19330	19330	4
523	20231108	111600	236249150	19330	19330	19330	19330	34
524	20231108	111500	235591930	19330	19330	19330	19330	71
525	20231108	111400	234219500	19310	19310	19310	19310	10
526	20231108	111300	234026400	19260	19260	19260	19260	40
527	20231108	111200	233256000	19260	19260	19260	19260	1
528	20231108	111100	233236740	19250	19250	19250	19250	0
529	20231108	111000	233236740	19250	19250	19250	19250	0
530	20231108	110900	233236740	19250	19250	19250	19250	0
531	20231108	110800	233236740	19250	19250	19250	19250	0
532	20231108	110700	233236740	19250	19220	19250	19220	37
533	20231108	110600	232525120	19210	19250	19250	19210	81
534	20231108	110500	230966710	19250	19250	19250	19250	2
535	20231108	110400	230928210	19250	19250	19250	19250	162
536	20231108	110300	227809710	19260	19270	19270	19260	67
537	20231108	110200	226518630	19270	19310	19310	19270	48
538	20231108	110100	225593230	19330	19330	19330	19330	0
539	20231108	110000	225593230	19330	19330	19330	19330	2
540	20231108	105900	225554570	19330	19330	19330	19330	23
541	20231108	105800	225109980	19340	19340	19340	19340	39
542	20231108	105700	224355720	19340	19340	19340	19340	12
543	20231108	105600	224123640	19340	19340	19340	19340	63
544	20231108	105500	222905220	19330	19280	19330	19280	89
545	20231108	105400	221186410	19280	19280	19280	19280	0
546	20231108	105300	221186410	19280	19280	19280	19280	12
547	20231108	105200	220955050	19280	19280	19280	19280	16
548	20231108	105100	220646570	19300	19300	19300	19300	0
549	20231108	105000	220646570	19300	19300	19300	19300	0
550	20231108	104900	220646570	19300	19300	19300	19300	0
551	20231108	104800	220646570	19300	19270	19300	19270	28
552	20231108	104700	220106470	19310	19310	19310	19310	0
553	20231108	104600	220106470	19310	19300	19310	19300	50
554	20231108	104500	219141130	19280	19270	19280	19270	100
555	20231108	104400	217214100	19270	19270	19270	19270	20
556	20231108	104300	216828700	19260	19260	19290	19260	141
557	20231108	104200	214109980	19230	19230	19230	19230	79
558	20231108	104100	212590810	19220	19220	19220	19220	29
559	20231108	104000	212033430	19220	19220	19220	19220	0
560	20231108	103900	212033430	19220	19220	19220	19220	20
561	20231108	103800	211649030	19230	19230	19230	19230	0
562	20231108	103700	211649030	19230	19230	19230	19230	13
563	20231108	103600	211399040	19220	19220	19220	19220	0
564	20231108	103500	211399040	19220	19220	19220	19220	0
565	20231108	103400	211399040	19220	19220	19220	19220	0
566	20231108	103300	211399040	19220	19220	19220	19220	0
567	20231108	103200	211399040	19220	19220	19220	19220	0
568	20231108	103100	211399040	19220	19220	19220	19220	35
569	20231108	103000	210726340	19220	19220	19220	19220	52
570	20231108	102900	209726900	19230	19230	19230	19230	2
571	20231108	102800	209688440	19230	19230	19230	19230	20
572	20231108	102700	209303840	19220	19230	19230	19220	64
573	20231108	102600	208073400	19230	19230	19230	19230	0
574	20231108	102500	208073400	19230	19230	19230	19230	0
575	20231108	102400	208073400	19230	19230	19230	19230	0
576	20231108	102300	208073400	19230	19230	19230	19230	0
577	20231108	102200	208073400	19230	19280	19280	19230	382
578	20231108	102100	200712480	19280	19280	19280	19280	1
579	20231108	102000	200693200	19280	19280	19280	19280	7
580	20231108	101900	200558240	19270	19270	19270	19270	99
581	20231108	101800	198650510	19280	19280	19280	19280	16
582	20231108	101700	198342030	19270	19270	19270	19270	0
583	20231108	101600	198342030	19270	19270	19270	19270	1
584	20231108	101500	198322760	19270	19270	19270	19270	206
585	20231108	101400	194353140	19230	19230	19230	19230	0
586	20231108	101300	194353140	19230	19230	19230	19230	0
587	20231108	101200	194353140	19230	19240	19270	19220	857
588	20231108	101100	177875760	19270	19310	19310	19230	91
589	20231108	101000	176123450	19330	19330	19330	19330	0
590	20231108	100900	176123450	19330	19260	19330	19260	58
591	20231108	100800	175005600	19240	19240	19240	19240	12
592	20231108	100700	174774720	19240	19240	19240	19230	146
593	20231108	100600	171966610	19230	19230	19230	19230	0
594	20231108	100500	171966610	19230	19230	19230	19230	0
595	20231108	100400	171966610	19230	19230	19230	19230	0
596	20231108	100300	171966610	19230	19230	19240	19230	36
597	20231108	100200	171274200	19220	19220	19220	19220	0
598	20231108	100100	171274200	19220	19210	19220	19210	28
599	20231108	100000	170736200	19210	19220	19220	19210	42
600	20231108	095900	169929370	19210	19230	19230	19210	168
601	20231108	095800	166698820	19230	19230	19230	19230	0
602	20231108	095700	166698820	19230	19240	19240	19230	15
603	20231108	095600	166410260	19240	19240	19240	19240	1
604	20231108	095500	166391020	19240	19240	19240	19240	15
605	20231108	095400	166102420	19240	19280	19280	19240	247
606	20231108	095300	161343560	19270	19280	19280	19270	97
607	20231108	095200	159473850	19280	19280	19280	19280	75
608	20231108	095100	158027850	19280	19290	19330	19280	261
609	20231108	095000	152994430	19280	19280	19280	19280	2
610	20231108	094900	152955870	19280	19290	19290	19280	6
611	20231108	094800	152840180	19280	19310	19310	19280	153
612	20231108	094700	149886460	19310	19310	19310	19310	0
613	20231108	094600	149886460	19310	19310	19310	19310	29
614	20231108	094500	149326470	19350	19320	19350	19310	212
615	20231108	094400	145230710	19310	19310	19310	19310	100
616	20231108	094300	143299710	19310	19310	19310	19310	77
617	20231108	094200	141812840	19320	19340	19340	19320	77
618	20231108	094100	140323760	19340	19320	19340	19320	10
619	20231108	094000	140130400	19320	19320	19320	19320	65
620	20231108	093900	138874600	19320	19320	19320	19320	8
621	20231108	093800	138720040	19320	19320	19320	19320	68
622	20231108	093700	137406280	19340	19310	19340	19310	7
623	20231108	093600	137270930	19320	19380	19380	19310	132
624	20231108	093500	134717940	19350	19350	19350	19350	0
625	20231108	093400	134717940	19350	19350	19350	19350	100
626	20231108	093300	132782940	19330	19450	19450	19330	197
627	20231108	093200	128967820	19400	19400	19460	19400	201
628	20231108	093100	125068360	19410	19470	19470	19410	111
629	20231108	093000	122913160	19470	19450	19470	19450	82
630	20231108	092900	121318180	19460	19390	19460	19340	1367
631	20231108	092800	94781660	19350	19350	19350	19350	185
632	20231108	092700	91201910	19330	19390	19390	19330	401
633	20231108	092600	83450400	19380	19380	19380	19380	43
634	20231108	092500	82617060	19400	19300	19400	19300	90
635	20231108	092400	80877230	19290	19290	19290	19290	2
636	20231108	092300	80838650	19300	19300	19300	19280	148
637	20231108	092200	77982290	19300	19360	19360	19300	245
638	20231108	092100	73243670	19360	19340	19360	19340	101
639	20231108	092000	71289390	19340	19340	19340	19340	3
640	20231108	091900	71231370	19350	19310	19350	19310	61
641	20231108	091800	70051860	19260	19260	19260	19260	0
642	20231108	091700	70051860	19260	19260	19260	19260	108
643	20231108	091600	67971780	19250	19250	19260	19250	40
644	20231108	091500	67201770	19250	19320	19320	19250	640
645	20231108	091400	54850800	19310	19330	19340	19310	209
646	20231108	091300	50811290	19330	19340	19340	19330	16
647	20231108	091200	50502000	19310	19300	19310	19300	35
648	20231108	091100	49826410	19310	19310	19310	19310	28
649	20231108	091000	49285730	19350	19360	19360	19350	74
650	20231108	090900	47853590	19300	19370	19370	19300	272
651	20231108	090800	42589340	19410	19390	19410	19350	240
652	20231108	090700	37938940	19400	19410	19420	19400	374
653	20231108	090600	30680790	19410	19390	19410	19390	159
654	20231108	090500	27595960	19390	19390	19400	19390	140
655	20231108	090400	24880850	19380	19400	19400	19380	126
656	20231108	090300	22437390	19410	19370	19410	19360	203
657	20231108	090200	18501050	19380	19390	19390	19380	53
658	20231108	090100	17473420	19400	19370	19400	19350	400
659	20231108	090000	9725050	19360	19230	19360	19230	504