KissMeData/126720/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201500	651459290	18990	18990	18990	18990	396
3	20231108	201400	651459290	18990	18990	18990	18990	0
4	20231108	201300	651459290	18990	18990	18990	18990	0
5	20231108	201200	651459290	18990	18990	18990	18990	0
6	20231108	201100	651459290	18990	18990	18990	18990	0
7	20231108	201000	651459290	18990	18990	18990	18990	0
8	20231108	200900	651459290	18990	18990	18990	18990	0
9	20231108	200800	651459290	18990	18990	18990	18990	0
10	20231108	200700	651459290	18990	18990	18990	18990	0
11	20231108	200600	651459290	18990	18990	18990	18990	0
12	20231108	200500	651459290	18990	18990	18990	18990	0
13	20231108	200400	651459290	18990	18990	18990	18990	0
14	20231108	200300	651459290	18990	18990	18990	18990	0
15	20231108	200200	651459290	18990	18990	18990	18990	0
16	20231108	200100	651459290	18990	18990	18990	18990	0
17	20231108	200000	651459290	18990	18990	18990	18990	0
18	20231108	195900	651459290	18990	18990	18990	18990	0
19	20231108	195800	651459290	18990	18990	18990	18990	0
20	20231108	195700	651459290	18990	18990	18990	18990	0
21	20231108	195600	651459290	18990	18990	18990	18990	0
22	20231108	195500	651459290	18990	18990	18990	18990	0
23	20231108	195400	651459290	18990	18990	18990	18990	0
24	20231108	195300	651459290	18990	18990	18990	18990	0
25	20231108	195200	651459290	18990	18990	18990	18990	0
26	20231108	195100	651459290	18990	18990	18990	18990	0
27	20231108	195000	651459290	18990	18990	18990	18990	0
28	20231108	194900	651459290	18990	18990	18990	18990	0
29	20231108	194800	651459290	18990	18990	18990	18990	0
30	20231108	194700	651459290	18990	18990	18990	18990	0
31	20231108	194600	651459290	18990	18990	18990	18990	0
32	20231108	194500	651459290	18990	18990	18990	18990	396
33	20231108	194400	651459290	18990	18990	18990	18990	0
34	20231108	194300	651459290	18990	18990	18990	18990	0
35	20231108	194200	651459290	18990	18990	18990	18990	0
36	20231108	194100	651459290	18990	18990	18990	18990	0
37	20231108	194000	651459290	18990	18990	18990	18990	0
38	20231108	193900	651459290	18990	18990	18990	18990	0
39	20231108	193800	651459290	18990	18990	18990	18990	0
40	20231108	193700	651459290	18990	18990	18990	18990	0
41	20231108	193600	651459290	18990	18990	18990	18990	0
42	20231108	193500	651459290	18990	18990	18990	18990	0
43	20231108	193400	651459290	18990	18990	18990	18990	0
44	20231108	193300	651459290	18990	18990	18990	18990	0
45	20231108	193200	651459290	18990	18990	18990	18990	0
46	20231108	193100	651459290	18990	18990	18990	18990	0
47	20231108	193000	651459290	18990	18990	18990	18990	0
48	20231108	192900	651459290	18990	18990	18990	18990	0
49	20231108	192800	651459290	18990	18990	18990	18990	0
50	20231108	192700	651459290	18990	18990	18990	18990	0
51	20231108	192600	651459290	18990	18990	18990	18990	0
52	20231108	192500	651459290	18990	18990	18990	18990	0
53	20231108	192400	651459290	18990	18990	18990	18990	0
54	20231108	192300	651459290	18990	18990	18990	18990	0
55	20231108	192200	651459290	18990	18990	18990	18990	0
56	20231108	192100	651459290	18990	18990	18990	18990	0
57	20231108	192000	651459290	18990	18990	18990	18990	0
58	20231108	191900	651459290	18990	18990	18990	18990	0
59	20231108	191800	651459290	18990	18990	18990	18990	0
60	20231108	191700	651459290	18990	18990	18990	18990	0
61	20231108	191600	651459290	18990	18990	18990	18990	0
62	20231108	191500	651459290	18990	18990	18990	18990	396
63	20231108	191400	651459290	18990	18990	18990	18990	0
64	20231108	191300	651459290	18990	18990	18990	18990	0
65	20231108	191200	651459290	18990	18990	18990	18990	0
66	20231108	191100	651459290	18990	18990	18990	18990	0
67	20231108	191000	651459290	18990	18990	18990	18990	0
68	20231108	190900	651459290	18990	18990	18990	18990	0
69	20231108	190800	651459290	18990	18990	18990	18990	0
70	20231108	190700	651459290	18990	18990	18990	18990	0
71	20231108	190600	651459290	18990	18990	18990	18990	0
72	20231108	190500	651459290	18990	18990	18990	18990	0
73	20231108	190400	651459290	18990	18990	18990	18990	0
74	20231108	190300	651459290	18990	18990	18990	18990	0
75	20231108	190200	651459290	18990	18990	18990	18990	0
76	20231108	190100	651459290	18990	18990	18990	18990	0
77	20231108	190000	651459290	18990	18990	18990	18990	0
78	20231108	185900	651459290	18990	18990	18990	18990	0
79	20231108	185800	651459290	18990	18990	18990	18990	0
80	20231108	185700	651459290	18990	18990	18990	18990	0
81	20231108	185600	651459290	18990	18990	18990	18990	0
82	20231108	185500	651459290	18990	18990	18990	18990	0
83	20231108	185400	651459290	18990	18990	18990	18990	0
84	20231108	185300	651459290	18990	18990	18990	18990	0
85	20231108	185200	651459290	18990	18990	18990	18990	0
86	20231108	185100	651459290	18990	18990	18990	18990	0
87	20231108	185000	651459290	18990	18990	18990	18990	0
88	20231108	184900	651459290	18990	18990	18990	18990	0
89	20231108	184800	651459290	18990	18990	18990	18990	0
90	20231108	184700	651459290	18990	18990	18990	18990	0
91	20231108	184600	651459290	18990	18990	18990	18990	0
92	20231108	184500	651459290	18990	18990	18990	18990	396
93	20231108	184400	651459290	18990	18990	18990	18990	0
94	20231108	184300	651459290	18990	18990	18990	18990	0
95	20231108	184200	651459290	18990	18990	18990	18990	0
96	20231108	184100	651459290	18990	18990	18990	18990	0
97	20231108	184000	651459290	18990	18990	18990	18990	0
98	20231108	183900	651459290	18990	18990	18990	18990	0
99	20231108	183800	651459290	18990	18990	18990	18990	0
100	20231108	183700	651459290	18990	18990	18990	18990	0
101	20231108	183600	651459290	18990	18990	18990	18990	0
102	20231108	183500	651459290	18990	18990	18990	18990	0
103	20231108	183400	651459290	18990	18990	18990	18990	0
104	20231108	183300	651459290	18990	18990	18990	18990	0
105	20231108	183200	651459290	18990	18990	18990	18990	0
106	20231108	183100	651459290	18990	18990	18990	18990	0
107	20231108	183000	651459290	18990	18990	18990	18990	0
108	20231108	182900	651459290	18990	18990	18990	18990	0
109	20231108	182800	651459290	18990	18990	18990	18990	0
110	20231108	182700	651459290	18990	18990	18990	18990	0
111	20231108	182600	651459290	18990	18990	18990	18990	0
112	20231108	182500	651459290	18990	18990	18990	18990	0
113	20231108	182400	651459290	18990	18990	18990	18990	0
114	20231108	182300	651459290	18990	18990	18990	18990	0
115	20231108	182200	651459290	18990	18990	18990	18990	0
116	20231108	182100	651459290	18990	18990	18990	18990	0
117	20231108	182000	651459290	18990	18990	18990	18990	0
118	20231108	181900	651459290	18990	18990	18990	18990	0
119	20231108	181800	651459290	18990	18990	18990	18990	0
120	20231108	181700	651459290	18990	18990	18990	18990	0
121	20231108	181600	651459290	18990	18990	18990	18990	0
122	20231108	181500	651459290	18990	18990	18990	18990	396
123	20231108	181400	651459290	18990	18990	18990	18990	0
124	20231108	181300	651459290	18990	18990	18990	18990	0
125	20231108	181200	651459290	18990	18990	18990	18990	0
126	20231108	181100	651459290	18990	18990	18990	18990	0
127	20231108	181000	651459290	18990	18990	18990	18990	0
128	20231108	180900	651459290	18990	18990	18990	18990	0
129	20231108	180800	651459290	18990	18990	18990	18990	0
130	20231108	180700	651459290	18990	18990	18990	18990	0
131	20231108	180600	651459290	18990	18990	18990	18990	0
132	20231108	180500	651459290	18990	18990	18990	18990	0
133	20231108	180400	651459290	18990	18990	18990	18990	0
134	20231108	180300	651459290	18990	18990	18990	18990	0
135	20231108	180200	651459290	18990	18990	18990	18990	0
136	20231108	180100	651459290	18990	18990	18990	18990	0
137	20231108	180000	651459290	18990	18990	18990	18990	0
138	20231108	175900	651459290	18990	18990	18990	18990	0
139	20231108	175800	651459290	18990	18990	18990	18990	0
140	20231108	175700	651459290	18990	18990	18990	18990	0
141	20231108	175600	651459290	18990	18990	18990	18990	0
142	20231108	175500	651459290	18990	18990	18990	18990	0
143	20231108	175400	651459290	18990	18990	18990	18990	0
144	20231108	175300	651459290	18990	18990	18990	18990	0
145	20231108	175200	651459290	18990	18990	18990	18990	0
146	20231108	175100	651459290	18990	18990	18990	18990	0
147	20231108	175000	651459290	18990	18990	18990	18990	0
148	20231108	174900	651459290	18990	18990	18990	18990	0
149	20231108	174800	651459290	18990	18990	18990	18990	0
150	20231108	174700	651459290	18990	18990	18990	18990	0
151	20231108	174600	651459290	18990	18990	18990	18990	0
152	20231108	174500	651459290	18990	18990	18990	18990	396
153	20231108	174400	651459290	18990	18990	18990	18990	0
154	20231108	174300	651459290	18990	18990	18990	18990	0
155	20231108	174200	651459290	18990	18990	18990	18990	0
156	20231108	174100	651459290	18990	18990	18990	18990	0
157	20231108	174000	651459290	18990	18990	18990	18990	0
158	20231108	173900	651459290	18990	18990	18990	18990	0
159	20231108	173800	651459290	18990	18990	18990	18990	0
160	20231108	173700	651459290	18990	18990	18990	18990	0
161	20231108	173600	651459290	18990	18990	18990	18990	0
162	20231108	173500	651459290	18990	18990	18990	18990	0
163	20231108	173400	651459290	18990	18990	18990	18990	0
164	20231108	173300	651459290	18990	18990	18990	18990	0
165	20231108	173200	651459290	18990	18990	18990	18990	0
166	20231108	173100	651459290	18990	18990	18990	18990	0
167	20231108	173000	651459290	18990	18990	18990	18990	0
168	20231108	172900	651459290	18990	18990	18990	18990	0
169	20231108	172800	651459290	18990	18990	18990	18990	0
170	20231108	172700	651459290	18990	18990	18990	18990	0
171	20231108	172600	651459290	18990	18990	18990	18990	0
172	20231108	172500	651459290	18990	18990	18990	18990	0
173	20231108	172400	651459290	18990	18990	18990	18990	0
174	20231108	172300	651459290	18990	18990	18990	18990	0
175	20231108	172200	651459290	18990	18990	18990	18990	0
176	20231108	172100	651459290	18990	18990	18990	18990	0
177	20231108	172000	651459290	18990	18990	18990	18990	0
178	20231108	171900	651459290	18990	18990	18990	18990	0
179	20231108	171800	651459290	18990	18990	18990	18990	0
180	20231108	171700	651459290	18990	18990	18990	18990	0
181	20231108	171600	651459290	18990	18990	18990	18990	0
182	20231108	171500	651459290	18990	18990	18990	18990	396
183	20231108	171400	651459290	18990	18990	18990	18990	0
184	20231108	171300	651459290	18990	18990	18990	18990	0
185	20231108	171200	651459290	18990	18990	18990	18990	0
186	20231108	171100	651459290	18990	18990	18990	18990	0
187	20231108	171000	651459290	18990	18990	18990	18990	0
188	20231108	170900	651459290	18990	18990	18990	18990	0
189	20231108	170800	651459290	18990	18990	18990	18990	0
190	20231108	170700	651459290	18990	18990	18990	18990	0
191	20231108	170600	651459290	18990	18990	18990	18990	0
192	20231108	170500	651459290	18990	18990	18990	18990	0
193	20231108	170400	651459290	18990	18990	18990	18990	0
194	20231108	170300	651459290	18990	18990	18990	18990	0
195	20231108	170200	651459290	18990	18990	18990	18990	0
196	20231108	170100	651459290	18990	18990	18990	18990	0
197	20231108	170000	651459290	18990	18990	18990	18990	0
198	20231108	165900	651459290	18990	18990	18990	18990	0
199	20231108	165800	651459290	18990	18990	18990	18990	0
200	20231108	165700	651459290	18990	18990	18990	18990	0
201	20231108	165600	651459290	18990	18990	18990	18990	0
202	20231108	165500	651459290	18990	18990	18990	18990	0
203	20231108	165400	651459290	18990	18990	18990	18990	0
204	20231108	165300	651459290	18990	18990	18990	18990	0
205	20231108	165200	651459290	18990	18990	18990	18990	0
206	20231108	165100	651459290	18990	18990	18990	18990	0
207	20231108	165000	651459290	18990	18990	18990	18990	0
208	20231108	164900	651459290	18990	18990	18990	18990	0
209	20231108	164800	651459290	18990	18990	18990	18990	0
210	20231108	164700	651459290	18990	18990	18990	18990	0
211	20231108	164600	651459290	18990	18990	18990	18990	0
212	20231108	164500	651459290	18990	18990	18990	18990	396
213	20231108	164400	651459290	18990	18990	18990	18990	0
214	20231108	164300	651459290	18990	18990	18990	18990	0
215	20231108	164200	651459290	18990	18990	18990	18990	0
216	20231108	164100	651459290	18990	18990	18990	18990	0
217	20231108	164000	651459290	18990	18990	18990	18990	0
218	20231108	163900	651459290	18990	18990	18990	18990	0
219	20231108	163800	651459290	18990	18990	18990	18990	0
220	20231108	163700	651459290	18990	18990	18990	18990	0
221	20231108	163600	651459290	18990	18990	18990	18990	0
222	20231108	163500	651459290	18990	18990	18990	18990	0
223	20231108	163400	651459290	18990	18990	18990	18990	0
224	20231108	163300	651459290	18990	18990	18990	18990	0
225	20231108	163200	651459290	18990	18990	18990	18990	0
226	20231108	163100	651459290	18990	18990	18990	18990	0
227	20231108	163000	651459290	18990	18990	18990	18990	0
228	20231108	162900	651459290	18990	18990	18990	18990	0
229	20231108	162800	651459290	18990	18990	18990	18990	0
230	20231108	162700	651459290	18990	18990	18990	18990	0
231	20231108	162600	651459290	18990	18990	18990	18990	0
232	20231108	162500	651459290	18990	18990	18990	18990	0
233	20231108	162400	651459290	18990	18990	18990	18990	0
234	20231108	162300	651459290	18990	18990	18990	18990	0
235	20231108	162200	651459290	18990	18990	18990	18990	0
236	20231108	162100	651459290	18990	18990	18990	18990	0
237	20231108	162000	651459290	18990	18990	18990	18990	0
238	20231108	161900	651459290	18990	18990	18990	18990	0
239	20231108	161800	651459290	18990	18990	18990	18990	0
240	20231108	161700	651459290	18990	18990	18990	18990	0
241	20231108	161600	651459290	18990	18990	18990	18990	0
242	20231108	161500	651459290	18990	18990	18990	18990	396
243	20231108	161400	651459290	18990	18990	18990	18990	0
244	20231108	161300	651459290	18990	18990	18990	18990	0
245	20231108	161200	651459290	18990	18990	18990	18990	0
246	20231108	161100	651459290	18990	18990	18990	18990	0
247	20231108	161000	651459290	18990	18990	18990	18990	0
248	20231108	160900	651459290	18990	18990	18990	18990	0
249	20231108	160800	651459290	18990	18990	18990	18990	0
250	20231108	160700	651459290	18990	18990	18990	18990	0
251	20231108	160600	651459290	18990	18990	18990	18990	0
252	20231108	160500	651459290	18990	18990	18990	18990	0
253	20231108	160400	651459290	18990	18990	18990	18990	0
254	20231108	160300	651459290	18990	18990	18990	18990	0
255	20231108	160200	651459290	18990	18990	18990	18990	0
256	20231108	160100	651459290	18990	18990	18990	18990	0
257	20231108	160000	651459290	18990	18990	18990	18990	0
258	20231108	155900	651459290	18990	18990	18990	18990	0
259	20231108	155800	651459290	18990	18990	18990	18990	0
260	20231108	155700	651459290	18990	18990	18990	18990	0
261	20231108	155600	651459290	18990	18990	18990	18990	0
262	20231108	155500	651459290	18990	18990	18990	18990	0
263	20231108	155400	651459290	18990	18990	18990	18990	0
264	20231108	155300	651459290	18990	18990	18990	18990	0
265	20231108	155200	651459290	18990	18990	18990	18990	0
266	20231108	155100	651459290	18990	18990	18990	18990	0
267	20231108	155000	651459290	18990	18990	18990	18990	0
268	20231108	154900	651459290	18990	18990	18990	18990	0
269	20231108	154800	651459290	18990	18990	18990	18990	0
270	20231108	154700	651459290	18990	18990	18990	18990	0
271	20231108	154600	651459290	18990	18990	18990	18990	0
272	20231108	154500	651459290	18990	18990	18990	18990	396
273	20231108	154400	651459290	18990	18990	18990	18990	0
274	20231108	154300	651459290	18990	18990	18990	18990	0
275	20231108	154200	651459290	18990	18990	18990	18990	0
276	20231108	154100	651459290	18990	18990	18990	18990	0
277	20231108	154000	651459290	18990	18990	18990	18990	0
278	20231108	153900	651459290	18990	18990	18990	18990	0
279	20231108	153800	651459290	18990	18990	18990	18990	0
280	20231108	153700	651459290	18990	18990	18990	18990	0
281	20231108	153600	651459290	18990	18990	18990	18990	0
282	20231108	153500	651459290	18990	18990	18990	18990	0
283	20231108	153400	651459290	18990	18990	18990	18990	0
284	20231108	153300	651459290	18990	18990	18990	18990	0
285	20231108	153200	651459290	18990	18990	18990	18990	0
286	20231108	153100	651459290	18990	18990	18990	18990	0
287	20231108	153000	651459290	18990	18990	18990	18990	396
288	20231108	152900	643939250	18980	18980	18980	18980	0
289	20231108	152800	643939250	18980	18980	18980	18980	0
290	20231108	152700	643939250	18980	18980	18980	18980	0
291	20231108	152600	643939250	18980	18980	18980	18980	0
292	20231108	152500	643939250	18980	18980	18980	18980	0
293	20231108	152400	643939250	18980	18980	18980	18980	0
294	20231108	152300	643939250	18980	18980	18980	18980	0
295	20231108	152200	643939250	18980	18980	18980	18980	0
296	20231108	152100	643939250	18980	18980	18980	18980	0
297	20231108	152000	643939250	18980	18980	18980	18980	0
298	20231108	151900	643939250	18980	18960	18980	18960	52
299	20231108	151800	642953290	18960	18960	18960	18960	5
300	20231108	151700	642858490	18960	18930	18960	18930	55
301	20231108	151600	641816830	18960	18970	18970	18960	6
302	20231108	151500	641703050	18970	18960	18970	18960	16
303	20231108	151400	641399540	18970	18940	18980	18940	13
304	20231108	151300	641153000	18940	19000	19000	18940	127
305	20231108	151200	638746880	18930	18950	18950	18930	410
306	20231108	151100	630985460	18990	18950	18990	18950	16
307	20231108	151000	630682220	18950	19000	19000	18930	85
308	20231108	150900	629072740	19000	18920	19010	18920	964
309	20231108	150800	610825040	18930	18940	18940	18920	906
310	20231108	150700	593675080	18930	18940	18940	18930	27
311	20231108	150600	593163880	18940	18940	18940	18940	11
312	20231108	150500	592955540	18950	18950	18950	18940	198
313	20231108	150400	589203750	18950	18970	18970	18950	25
314	20231108	150300	588729860	18970	18950	18970	18950	28
315	20231108	150200	588199020	18990	18970	18990	18970	15
316	20231108	150100	587914210	18970	18990	18990	18950	30
317	20231108	150000	587345290	18970	18990	18990	18970	17
318	20231108	145900	587022500	19000	18990	19000	18990	12
319	20231108	145800	586794530	18990	19000	19000	18970	36
320	20231108	145700	586111090	19000	18990	19000	18990	8
321	20231108	145600	585959110	19000	19000	19000	19000	11
322	20231108	145500	585750110	19000	19000	19000	18970	29
323	20231108	145400	585199680	19000	18970	19000	18970	322
324	20231108	145300	579091190	18980	18980	18980	18980	10
325	20231108	145200	578901390	18980	18990	18990	18950	27
326	20231108	145100	578389460	18990	18990	18990	18990	21
327	20231108	145000	577990670	19000	18960	19000	18960	7
328	20231108	144900	577857710	18960	18970	18970	18960	161
329	20231108	144800	574805100	18970	18970	18970	18970	7
330	20231108	144700	574672310	18980	18980	18980	18980	5
331	20231108	144600	574577410	18940	18950	18950	18940	19
332	20231108	144500	574217540	18980	18940	18980	18940	262
333	20231108	144400	569253990	18940	18980	18980	18940	1632
334	20231108	144300	538318710	18980	18990	18990	18970	209
335	20231108	144200	534353880	19000	18970	19000	18970	265
336	20231108	144100	529325660	18980	18980	18980	18980	11
337	20231108	144000	529116880	18970	18980	18980	18970	19
338	20231108	143900	528756440	18980	18980	18980	18980	75
339	20231108	143800	527332940	18990	18980	18990	18980	21
340	20231108	143700	526934350	18980	18980	18990	18980	36
341	20231108	143600	526251050	18980	18980	18990	18980	855
342	20231108	143500	510023090	18980	18990	18990	18980	267
343	20231108	143400	504952910	19000	19000	19000	19000	4
344	20231108	143300	504876910	19000	19010	19010	19000	3
345	20231108	143200	504819890	19020	19020	19020	19020	5
346	20231108	143100	504724790	19020	19020	19020	19000	21
347	20231108	143000	504325630	19000	19020	19020	19000	23
348	20231108	142900	503888530	19030	19030	19030	19030	0
349	20231108	142800	503888530	19030	19030	19030	19030	11
350	20231108	142700	503679200	19000	19030	19030	19000	88
351	20231108	142600	502005100	19040	19040	19040	19040	6
352	20231108	142500	501890860	19040	19000	19040	19000	4
353	20231108	142400	501814820	19000	18990	19000	18980	662
354	20231108	142300	489243510	19000	19000	19000	19000	5
355	20231108	142200	489148510	19000	19020	19020	19000	7
356	20231108	142100	489015390	19020	19000	19020	19000	19
357	20231108	142000	488654370	19030	19030	19030	19030	2
358	20231108	141900	488616310	19030	19030	19030	19030	2
359	20231108	141800	488578250	19030	19000	19030	19000	24
360	20231108	141700	488122070	19030	19030	19030	19030	4
361	20231108	141600	488045950	19030	19030	19030	19030	1
362	20231108	141500	488026920	19030	19000	19030	18990	285
363	20231108	141400	482611950	19000	19010	19010	19000	11
364	20231108	141300	482402940	19010	19010	19010	19010	1
365	20231108	141200	482383930	19000	19000	19010	19000	175
366	20231108	141100	479058860	19010	19010	19010	19010	1
367	20231108	141000	479039850	19010	19010	19010	19010	0
368	20231108	140900	479039850	19010	19010	19010	19000	83
369	20231108	140800	477462200	19020	19020	19020	19020	112
370	20231108	140700	475331960	19020	19020	19020	19020	1
371	20231108	140600	475312940	19010	19010	19010	19010	18
372	20231108	140500	474970760	19040	19040	19040	19040	6
373	20231108	140400	474856520	19010	19010	19010	19010	160
374	20231108	140300	471814920	19000	19000	19000	19000	168
375	20231108	140200	468622920	19010	19010	19010	19010	131
376	20231108	140100	466132610	19000	19000	19000	19000	0
377	20231108	140000	466132610	19000	19010	19010	19000	19
378	20231108	135900	465771600	19020	19020	19020	19020	7
379	20231108	135800	465638460	19020	19020	19020	19020	0
380	20231108	135700	465638460	19020	19020	19020	19020	1
381	20231108	135600	465619440	19000	19000	19000	19000	210
382	20231108	135500	461629440	19000	19000	19000	19000	73
383	20231108	135400	460242440	19000	18990	19000	18990	156
384	20231108	135300	457279940	18990	18990	18990	18990	18
385	20231108	135200	456938120	19000	19000	19000	19000	9
386	20231108	135100	456767120	19000	19000	19000	19000	125
387	20231108	135000	454392120	19000	19010	19010	19000	19
388	20231108	134900	454031100	19010	19010	19010	19010	4
389	20231108	134800	453955060	19010	19010	19010	19010	2
390	20231108	134700	453917040	19000	19020	19020	19000	99
391	20231108	134600	452034420	19020	19020	19020	19020	0
392	20231108	134500	452034420	19020	19020	19020	19020	7
393	20231108	134400	451901280	19040	19040	19040	19040	0
394	20231108	134300	451901280	19040	19040	19040	19040	0
395	20231108	134200	451901280	19040	19010	19040	19010	292
396	20231108	134100	446350150	19030	19030	19030	19030	0
397	20231108	134000	446350150	19030	19030	19030	19030	8
398	20231108	133900	446197910	19030	19030	19030	19030	7
399	20231108	133800	446064700	19010	19010	19010	19010	155
400	20231108	133700	443118150	19010	19010	19010	19010	1
401	20231108	133600	443099140	19010	19010	19010	19010	6
402	20231108	133500	442985080	19020	19020	19020	19020	80
403	20231108	133400	441463480	19020	19030	19030	19020	61
404	20231108	133300	440303250	19030	19030	19030	19030	1
405	20231108	133200	440284220	19040	19020	19040	19020	177
406	20231108	133100	436917560	19020	19020	19020	19020	0
407	20231108	133000	436917560	19020	19020	19020	19020	1
408	20231108	132900	436898540	19030	19030	19030	19030	6
409	20231108	132800	436784360	19030	19030	19030	19030	1
410	20231108	132700	436765330	18990	18990	18990	18990	299
411	20231108	132600	431087320	19010	19010	19010	19010	7
412	20231108	132500	430954250	19020	19020	19020	19020	1
413	20231108	132400	430935230	19030	19040	19040	19030	2
414	20231108	132300	430897160	19050	19050	19050	19050	2
415	20231108	132200	430859060	19000	18990	19000	18990	439
416	20231108	132100	422522030	18990	19000	19000	18990	97
417	20231108	132000	420679990	18990	19000	19000	18990	2
418	20231108	131900	420642000	19000	19000	19000	19000	6
419	20231108	131800	420528000	19000	18990	19000	18990	151
420	20231108	131700	417660500	19000	19000	19000	19000	1
421	20231108	131600	417641500	18990	19000	19000	18990	29
422	20231108	131500	417090720	19000	19000	19000	19000	198
423	20231108	131400	413328720	19030	19030	19030	19030	0
424	20231108	131300	413328720	19030	19030	19030	19030	7
425	20231108	131200	413195510	19040	19040	19040	19040	0
426	20231108	131100	413195510	19040	19000	19040	19000	41
427	20231108	131000	412416470	19000	19000	19000	19000	15
428	20231108	130900	412131470	19000	18990	19000	18990	156
429	20231108	130800	409168970	19000	19000	19000	19000	3
430	20231108	130700	409111970	19000	19000	19000	19000	0
431	20231108	130600	409111970	19000	18990	19000	18990	182
432	20231108	130500	405655470	19000	19000	19000	19000	70
433	20231108	130400	404325470	19000	19000	19000	19000	66
434	20231108	130300	403071470	19000	19000	19000	19000	177
435	20231108	130200	399708470	19010	19010	19010	19010	169
436	20231108	130100	396495780	19010	19010	19010	19010	10
437	20231108	130000	396305680	19010	19010	19010	19000	174
438	20231108	125900	392999450	19010	19000	19010	19000	19
439	20231108	125800	392638270	19010	19010	19010	19010	19
440	20231108	125700	392277080	19010	19000	19010	19000	159
441	20231108	125600	389255990	19010	19000	19010	19000	17
442	20231108	125500	388932830	19010	19000	19010	19000	54
443	20231108	125400	387906640	19010	19000	19010	19000	152
444	20231108	125300	385018620	19010	19010	19010	19010	6
445	20231108	125200	384904560	19000	19000	19000	19000	0
446	20231108	125100	384904560	19000	19000	19010	19000	153
447	20231108	125000	381997550	19010	19010	19010	19010	5
448	20231108	124900	381902500	19010	19010	19010	19010	1
449	20231108	124800	381883490	19000	19000	19000	19000	161
450	20231108	124700	378824490	19000	19010	19010	19000	2
451	20231108	124600	378786480	19010	19010	19010	19010	27
452	20231108	124500	378273210	19020	19020	19020	19020	0
453	20231108	124400	378273210	19020	19000	19020	19000	2
454	20231108	124300	378235190	19020	19000	19020	19000	6
455	20231108	124200	378121090	19030	19030	19030	19030	1
456	20231108	124100	378102060	19000	19000	19000	19000	0
457	20231108	124000	378102060	19000	19040	19040	19000	7
458	20231108	123900	377968820	19040	19000	19040	19000	3
459	20231108	123800	377911740	19060	19060	19060	19060	0
460	20231108	123700	377911740	19060	19060	19060	19060	1
461	20231108	123600	377892680	19060	19000	19060	19000	6
462	20231108	123500	377778380	19000	19000	19000	19000	1
463	20231108	123400	377759380	19070	19000	19070	19000	315
464	20231108	123300	371774310	19000	19000	19000	18990	621
465	20231108	123200	359977190	19000	19020	19020	19000	2
466	20231108	123100	359939170	19000	19000	19000	19000	1
467	20231108	123000	359920170	19020	19010	19020	19010	14
468	20231108	122900	359653970	19010	19010	19010	19010	0
469	20231108	122800	359653970	19010	19010	19010	19010	1
470	20231108	122700	359634960	19030	19040	19040	19010	8
471	20231108	122600	359482680	19010	19010	19010	19010	0
472	20231108	122500	359482680	19010	19040	19040	19010	3
473	20231108	122400	359425590	19050	19050	19050	19050	0
474	20231108	122300	359425590	19050	19010	19050	19010	7
475	20231108	122200	359292280	19050	19010	19050	19010	61
476	20231108	122100	358132630	19010	19000	19010	19000	578
477	20231108	122000	347146350	19010	19010	19010	19010	7
478	20231108	121900	347013280	19000	19000	19000	19000	1
479	20231108	121800	346994280	19010	19010	19010	19010	63
480	20231108	121700	345796650	19020	19020	19020	19020	6
481	20231108	121600	345682530	19010	19010	19010	19010	1
482	20231108	121500	345663520	19020	19010	19020	19010	152
483	20231108	121400	342773990	19020	19020	19020	19020	0
484	20231108	121300	342773990	19020	19020	19020	19010	8
485	20231108	121200	342621840	19020	19010	19020	19010	203
486	20231108	121100	338762280	19010	19020	19020	19010	2
487	20231108	121000	338724250	19020	19020	19020	19020	8
488	20231108	120900	338572090	19010	19020	19020	19010	7
489	20231108	120800	338438960	19030	19030	19030	19030	1
490	20231108	120700	338419930	19020	19030	19030	19020	7
491	20231108	120600	338286730	19020	19020	19020	19020	326
492	20231108	120500	332086210	19030	19020	19030	19020	2
493	20231108	120400	332048160	19030	19030	19030	19030	0
494	20231108	120300	332048160	19030	19030	19030	19020	7
495	20231108	120200	331914960	19020	19020	19020	19020	1
496	20231108	120100	331895940	19050	19050	19050	19050	0
497	20231108	120000	331895940	19050	19060	19060	19050	8
498	20231108	115900	331743470	19020	19010	19020	19010	144
499	20231108	115800	329004600	19020	19010	19020	19010	125
500	20231108	115700	326627110	19020	19020	19020	19020	161
501	20231108	115600	323564890	19030	19040	19040	19030	32
502	20231108	115500	322955910	19030	19030	19040	19030	19
503	20231108	115400	322594240	19040	19040	19040	19040	7
504	20231108	115300	322460960	19050	19020	19050	19020	2
505	20231108	115200	322422890	19020	19020	19020	19020	1
506	20231108	115100	322403870	19010	19060	19060	19010	2
507	20231108	115000	322365800	19020	19020	19020	19010	615
508	20231108	114900	310668510	19020	19020	19020	19020	1
509	20231108	114800	310649490	19020	19020	19020	19020	6
510	20231108	114700	310535370	19010	19030	19030	19010	8
511	20231108	114600	310383150	19010	19030	19030	19010	2
512	20231108	114500	310345110	19030	19030	19030	19030	100
513	20231108	114400	308442110	19040	19040	19040	19040	5
514	20231108	114300	308346910	19040	19010	19040	19010	2
515	20231108	114200	308308860	19010	19010	19010	19010	1
516	20231108	114100	308289850	19050	19050	19050	19050	2
517	20231108	114000	308251750	19050	19010	19050	19010	157
518	20231108	113900	305266900	19010	19050	19050	19010	3
519	20231108	113800	305209830	19060	19060	19060	19060	0
520	20231108	113700	305209830	19060	19060	19060	19060	4
521	20231108	113600	305133590	19060	19060	19060	19060	1
522	20231108	113500	305114530	19020	19020	19020	19020	53
523	20231108	113400	304106470	19020	19030	19030	19020	9
524	20231108	113300	303935210	19050	19050	19050	19050	0
525	20231108	113200	303935210	19050	19050	19050	19050	0
526	20231108	113100	303935210	19050	19050	19050	19020	8
527	20231108	113000	303782840	19020	19020	19020	19020	1
528	20231108	112900	303763820	19030	19060	19060	19030	28
529	20231108	112800	303230920	19070	19070	19070	19070	0
530	20231108	112700	303230920	19070	19070	19070	19030	10
531	20231108	112600	303040300	19020	19020	19020	19020	0
532	20231108	112500	303040300	19020	19020	19020	19020	295
533	20231108	112400	297429400	19030	19030	19030	19030	6
534	20231108	112300	297315220	19030	19030	19030	19030	8
535	20231108	112200	297162980	19050	19050	19050	19050	1
536	20231108	112100	297143930	19060	19060	19060	19060	6
537	20231108	112000	297029570	19020	19020	19020	19020	178
538	20231108	111900	293644010	19010	19020	19020	19010	16
539	20231108	111800	293339700	19020	19020	19020	19020	1
540	20231108	111700	293320680	19030	19040	19040	19030	109
541	20231108	111600	291246400	19030	19030	19030	19030	1
542	20231108	111500	291227370	19030	19040	19040	19030	2
543	20231108	111400	291189300	19050	19020	19050	19020	116
544	20231108	111300	288982740	19020	19020	19020	19020	86
545	20231108	111200	287347020	19030	19030	19030	19030	1
546	20231108	111100	287327990	19000	19050	19050	19000	8
547	20231108	111000	287175690	19000	19000	19000	19000	7
548	20231108	110900	287042690	18990	18990	18990	18980	545
549	20231108	110800	276694140	19000	19000	19000	19000	6
550	20231108	110700	276580140	18990	18990	19000	18990	51
551	20231108	110600	275611640	19000	19000	19000	19000	0
552	20231108	110500	275611640	19000	19000	19000	19000	1
553	20231108	110400	275592640	19000	18990	19000	18990	6
554	20231108	110300	275478650	19000	19010	19010	19000	259
555	20231108	110200	270555570	19020	19020	19020	19020	11
556	20231108	110100	270346350	19020	19020	19020	19020	6
557	20231108	110000	270232230	19030	19010	19030	19010	4
558	20231108	105900	270156150	19040	19040	19040	19040	0
559	20231108	105800	270156150	19040	19040	19040	19040	6
560	20231108	105700	270041910	19040	19040	19040	19040	1
561	20231108	105600	270022870	19040	19040	19040	19040	0
562	20231108	105500	270022870	19040	19040	19040	19040	1
563	20231108	105400	270003830	19030	19010	19030	19000	61
564	20231108	105300	268844530	19010	19010	19010	19010	330
565	20231108	105200	262571230	18990	18990	18990	18990	50
566	20231108	105100	261621730	18990	19020	19020	18990	7
567	20231108	105000	261488680	19030	19000	19030	18990	61
568	20231108	104900	260330070	19060	19060	19060	19060	10
569	20231108	104800	260139470	19070	19080	19080	19070	7
570	20231108	104700	260005970	19090	19100	19100	19090	4
571	20231108	104600	259929580	19100	19100	19100	19100	3
572	20231108	104500	259872280	19100	18990	19100	18990	52
573	20231108	104400	258884580	18990	18990	18990	18990	50
574	20231108	104300	257935080	18990	19000	19000	18990	26
575	20231108	104200	257441330	18990	18980	19000	18980	1861
576	20231108	104100	222100840	18990	18990	18990	18990	7
577	20231108	104000	221967910	18990	18990	18990	18990	61
578	20231108	103900	220809520	18990	18990	18990	18990	0
579	20231108	103800	220809520	18990	18990	18990	18990	5
580	20231108	103700	220714570	18990	18990	18990	18990	2
581	20231108	103600	220676590	18990	19000	19000	18990	242
582	20231108	103500	216080480	19000	19000	19000	19000	6
583	20231108	103400	215966480	19000	19000	19000	19000	0
584	20231108	103300	215966480	19000	19000	19000	19000	1
585	20231108	103200	215947480	19000	19000	19000	19000	0
586	20231108	103100	215947480	19000	18990	19000	18990	53
587	20231108	103000	214940930	19000	19000	19000	19000	11
588	20231108	102900	214731930	19000	19000	19000	19000	0
589	20231108	102800	214731930	19000	19000	19000	19000	8
590	20231108	102700	214579930	19000	19000	19000	19000	0
591	20231108	102600	214579930	19000	18990	19000	18990	51
592	20231108	102500	213611430	18990	19000	19000	18990	25
593	20231108	102400	213136530	19000	19000	19000	19000	0
594	20231108	102300	213136530	19000	19000	19000	19000	1
595	20231108	102200	213117530	19000	19030	19030	19000	263
596	20231108	102100	208118340	19030	19030	19030	19030	101
597	20231108	102000	206196310	19030	19030	19030	19030	2
598	20231108	101900	206158250	19030	19030	19030	19030	16
599	20231108	101800	205853770	19030	19030	19030	19030	5
600	20231108	101700	205758620	19030	19030	19030	19030	21
601	20231108	101600	205358990	19040	19040	19040	19040	9
602	20231108	101500	205187630	19030	19030	19030	19030	181
603	20231108	101400	201743200	19030	19030	19030	19030	101
604	20231108	101300	199821170	19030	19030	19030	19030	0
605	20231108	101200	199821170	19030	19030	19030	19030	6
606	20231108	101100	199706990	19030	19030	19030	19030	301
607	20231108	101000	193978960	19040	19040	19040	19040	0
608	20231108	100900	193978960	19040	19040	19040	19040	1
609	20231108	100800	193959920	19050	19050	19050	19050	5
610	20231108	100700	193864670	19070	19070	19070	19070	0
611	20231108	100600	193864670	19070	19090	19090	19070	2
612	20231108	100500	193826510	19100	19140	19150	19100	510
613	20231108	100400	184071310	19140	19030	19140	19030	106
614	20231108	100300	182048840	18990	18990	18990	18990	50
615	20231108	100200	181099340	18990	18990	18990	18990	372
616	20231108	100100	174035060	18990	19040	19040	18990	1380
617	20231108	100000	147788380	19070	19070	19070	19070	1
618	20231108	095900	147769310	19040	19030	19040	19030	379
619	20231108	095800	140553920	19040	19070	19070	19040	489
620	20231108	095700	131237860	19080	19090	19090	19080	135
621	20231108	095600	128662050	19090	19090	19090	19090	0
622	20231108	095500	128662050	19090	19090	19090	19090	1
623	20231108	095400	128642960	19090	19090	19090	19090	49
624	20231108	095300	127707550	19090	19090	19090	19090	67
625	20231108	095200	126428520	19110	19090	19110	19090	51
626	20231108	095100	125454910	19090	19090	19090	19090	125
627	20231108	095000	123068660	19090	19120	19120	19090	821
628	20231108	094900	107389250	19120	19110	19120	19110	118
629	20231108	094800	105134170	19110	19110	19110	19110	101
630	20231108	094700	103204060	19100	19100	19100	19100	50
631	20231108	094600	102249060	19100	19100	19110	19100	408
632	20231108	094500	94452690	19100	19130	19130	19100	156
633	20231108	094400	91471160	19130	19130	19130	19130	0
634	20231108	094300	91471160	19130	19130	19130	19130	0
635	20231108	094200	91471160	19130	19130	19130	19130	336
636	20231108	094100	85043480	19130	19130	19130	19130	2
637	20231108	094000	85005220	19130	19130	19130	19130	330
638	20231108	093900	78692320	19140	19140	19140	19140	0
639	20231108	093800	78692320	19140	19140	19140	19140	1
640	20231108	093700	78673180	19130	19140	19140	19130	24
641	20231108	093600	78214020	19140	19170	19170	19140	1050
642	20231108	093500	58116330	19180	19180	19180	19180	0
643	20231108	093400	58116330	19180	19180	19180	19180	0
644	20231108	093300	58116330	19180	19180	19180	19180	0
645	20231108	093200	58116330	19180	19180	19180	19180	0
646	20231108	093100	58116330	19180	19180	19180	19180	1
647	20231108	093000	58097150	19160	19140	19160	19130	55
648	20231108	092900	57044760	19130	19130	19130	19130	50
649	20231108	092800	56088260	19130	19130	19130	19130	70
650	20231108	092700	54749160	19130	19130	19130	19130	187
651	20231108	092600	51171850	19130	19130	19130	19130	109
652	20231108	092500	49086680	19170	19170	19170	19170	0
653	20231108	092400	49086680	19170	19170	19170	19170	0
654	20231108	092300	49086680	19170	19170	19170	19170	0
655	20231108	092200	49086680	19170	19170	19170	19170	438
656	20231108	092100	40690220	19180	19180	19180	19180	0
657	20231108	092000	40690220	19180	19190	19190	19180	265
658	20231108	091900	35605900	19200	19200	19200	19200	0
659	20231108	091800	35605900	19200	19200	19200	19200	0
660	20231108	091700	35605900	19200	19200	19200	19200	64
661	20231108	091600	34377100	19210	19210	19210	19210	0
662	20231108	091500	34377100	19210	19210	19210	19210	12
663	20231108	091400	34146580	19220	19220	19220	19220	55
664	20231108	091300	33089480	19220	19230	19230	19220	55
665	20231108	091200	32031860	19230	19250	19250	19230	23
666	20231108	091100	31589250	19240	19220	19240	19220	26
667	20231108	091000	31089190	19210	19230	19230	19210	157
668	20231108	090900	28071600	19230	19260	19260	19230	85
669	20231108	090800	26435100	19300	19300	19300	19300	0
670	20231108	090700	26435100	19300	19300	19300	19300	1
671	20231108	090600	26415800	19210	19310	19310	19210	14
672	20231108	090500	26146360	19180	19180	19180	19180	0
673	20231108	090400	26146360	19180	19380	19380	19180	122
674	20231108	090300	23796400	19390	19390	19400	19380	104
675	20231108	090200	21779380	19390	19340	19400	19140	110
676	20231108	090100	19648380	19150	19140	19150	19140	80
677	20231108	090000	18116410	19090	19090	19090	19090	949