KissMeData/419080/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212600	495058640	12310	12310	12310	12310	1221
3	20231109	212500	495058640	12310	12310	12310	12310	0
4	20231109	212400	495058640	12310	12310	12310	12310	0
5	20231109	212300	495058640	12310	12310	12310	12310	0
6	20231109	212200	495058640	12310	12310	12310	12310	0
7	20231109	212100	495058640	12310	12310	12310	12310	0
8	20231109	212000	495058640	12310	12310	12310	12310	0
9	20231109	211900	495058640	12310	12310	12310	12310	0
10	20231109	211800	495058640	12310	12310	12310	12310	0
11	20231109	211700	495058640	12310	12310	12310	12310	0
12	20231109	211600	495058640	12310	12310	12310	12310	0
13	20231109	211500	495058640	12310	12310	12310	12310	0
14	20231109	211400	495058640	12310	12310	12310	12310	0
15	20231109	211300	495058640	12310	12310	12310	12310	0
16	20231109	211200	495058640	12310	12310	12310	12310	0
17	20231109	211100	495058640	12310	12310	12310	12310	0
18	20231109	211000	495058640	12310	12310	12310	12310	0
19	20231109	210900	495058640	12310	12310	12310	12310	0
20	20231109	210800	495058640	12310	12310	12310	12310	0
21	20231109	210700	495058640	12310	12310	12310	12310	0
22	20231109	210600	495058640	12310	12310	12310	12310	0
23	20231109	210500	495058640	12310	12310	12310	12310	0
24	20231109	210400	495058640	12310	12310	12310	12310	0
25	20231109	210300	495058640	12310	12310	12310	12310	0
26	20231109	210200	495058640	12310	12310	12310	12310	0
27	20231109	210100	495058640	12310	12310	12310	12310	0
28	20231109	210000	495058640	12310	12310	12310	12310	0
29	20231109	205900	495058640	12310	12310	12310	12310	0
30	20231109	205800	495058640	12310	12310	12310	12310	0
31	20231109	205700	495058640	12310	12310	12310	12310	0
32	20231109	205600	495058640	12310	12310	12310	12310	1221
33	20231109	205500	495058640	12310	12310	12310	12310	0
34	20231109	205400	495058640	12310	12310	12310	12310	0
35	20231109	205300	495058640	12310	12310	12310	12310	0
36	20231109	205200	495058640	12310	12310	12310	12310	0
37	20231109	205100	495058640	12310	12310	12310	12310	0
38	20231109	205000	495058640	12310	12310	12310	12310	0
39	20231109	204900	495058640	12310	12310	12310	12310	0
40	20231109	204800	495058640	12310	12310	12310	12310	0
41	20231109	204700	495058640	12310	12310	12310	12310	0
42	20231109	204600	495058640	12310	12310	12310	12310	0
43	20231109	204500	495058640	12310	12310	12310	12310	0
44	20231109	204400	495058640	12310	12310	12310	12310	0
45	20231109	204300	495058640	12310	12310	12310	12310	0
46	20231109	204200	495058640	12310	12310	12310	12310	0
47	20231109	204100	495058640	12310	12310	12310	12310	0
48	20231109	204000	495058640	12310	12310	12310	12310	0
49	20231109	203900	495058640	12310	12310	12310	12310	0
50	20231109	203800	495058640	12310	12310	12310	12310	0
51	20231109	203700	495058640	12310	12310	12310	12310	0
52	20231109	203600	495058640	12310	12310	12310	12310	0
53	20231109	203500	495058640	12310	12310	12310	12310	0
54	20231109	203400	495058640	12310	12310	12310	12310	0
55	20231109	203300	495058640	12310	12310	12310	12310	0
56	20231109	203200	495058640	12310	12310	12310	12310	0
57	20231109	203100	495058640	12310	12310	12310	12310	0
58	20231109	203000	495058640	12310	12310	12310	12310	0
59	20231109	202900	495058640	12310	12310	12310	12310	0
60	20231109	202800	495058640	12310	12310	12310	12310	0
61	20231109	202700	495058640	12310	12310	12310	12310	0
62	20231109	202600	495058640	12310	12310	12310	12310	1221
63	20231109	202500	495058640	12310	12310	12310	12310	0
64	20231109	202400	495058640	12310	12310	12310	12310	0
65	20231109	202300	495058640	12310	12310	12310	12310	0
66	20231109	202200	495058640	12310	12310	12310	12310	0
67	20231109	202100	495058640	12310	12310	12310	12310	0
68	20231109	202000	495058640	12310	12310	12310	12310	0
69	20231109	201900	495058640	12310	12310	12310	12310	0
70	20231109	201800	495058640	12310	12310	12310	12310	0
71	20231109	201700	495058640	12310	12310	12310	12310	0
72	20231109	201600	495058640	12310	12310	12310	12310	0
73	20231109	201500	495058640	12310	12310	12310	12310	0
74	20231109	201400	495058640	12310	12310	12310	12310	0
75	20231109	201300	495058640	12310	12310	12310	12310	0
76	20231109	201200	495058640	12310	12310	12310	12310	0
77	20231109	201100	495058640	12310	12310	12310	12310	0
78	20231109	201000	495058640	12310	12310	12310	12310	0
79	20231109	200900	495058640	12310	12310	12310	12310	0
80	20231109	200800	495058640	12310	12310	12310	12310	0
81	20231109	200700	495058640	12310	12310	12310	12310	0
82	20231109	200600	495058640	12310	12310	12310	12310	0
83	20231109	200500	495058640	12310	12310	12310	12310	0
84	20231109	200400	495058640	12310	12310	12310	12310	0
85	20231109	200300	495058640	12310	12310	12310	12310	0
86	20231109	200200	495058640	12310	12310	12310	12310	0
87	20231109	200100	495058640	12310	12310	12310	12310	0
88	20231109	200000	495058640	12310	12310	12310	12310	0
89	20231109	195900	495058640	12310	12310	12310	12310	0
90	20231109	195800	495058640	12310	12310	12310	12310	0
91	20231109	195700	495058640	12310	12310	12310	12310	0
92	20231109	195600	495058640	12310	12310	12310	12310	1221
93	20231109	195500	495058640	12310	12310	12310	12310	0
94	20231109	195400	495058640	12310	12310	12310	12310	0
95	20231109	195300	495058640	12310	12310	12310	12310	0
96	20231109	195200	495058640	12310	12310	12310	12310	0
97	20231109	195100	495058640	12310	12310	12310	12310	0
98	20231109	195000	495058640	12310	12310	12310	12310	0
99	20231109	194900	495058640	12310	12310	12310	12310	0
100	20231109	194800	495058640	12310	12310	12310	12310	0
101	20231109	194700	495058640	12310	12310	12310	12310	0
102	20231109	194600	495058640	12310	12310	12310	12310	0
103	20231109	194500	495058640	12310	12310	12310	12310	0
104	20231109	194400	495058640	12310	12310	12310	12310	0
105	20231109	194300	495058640	12310	12310	12310	12310	0
106	20231109	194200	495058640	12310	12310	12310	12310	0
107	20231109	194100	495058640	12310	12310	12310	12310	0
108	20231109	194000	495058640	12310	12310	12310	12310	0
109	20231109	193900	495058640	12310	12310	12310	12310	0
110	20231109	193800	495058640	12310	12310	12310	12310	0
111	20231109	193700	495058640	12310	12310	12310	12310	0
112	20231109	193600	495058640	12310	12310	12310	12310	0
113	20231109	193500	495058640	12310	12310	12310	12310	0
114	20231109	193400	495058640	12310	12310	12310	12310	0
115	20231109	193300	495058640	12310	12310	12310	12310	0
116	20231109	193200	495058640	12310	12310	12310	12310	0
117	20231109	193100	495058640	12310	12310	12310	12310	0
118	20231109	193000	495058640	12310	12310	12310	12310	0
119	20231109	192900	495058640	12310	12310	12310	12310	0
120	20231109	192800	495058640	12310	12310	12310	12310	0
121	20231109	192700	495058640	12310	12310	12310	12310	0
122	20231109	192600	495058640	12310	12310	12310	12310	1221
123	20231109	192500	495058640	12310	12310	12310	12310	0
124	20231109	192400	495058640	12310	12310	12310	12310	0
125	20231109	192300	495058640	12310	12310	12310	12310	0
126	20231109	192200	495058640	12310	12310	12310	12310	0
127	20231109	192100	495058640	12310	12310	12310	12310	0
128	20231109	192000	495058640	12310	12310	12310	12310	0
129	20231109	191900	495058640	12310	12310	12310	12310	0
130	20231109	191800	495058640	12310	12310	12310	12310	0
131	20231109	191700	495058640	12310	12310	12310	12310	0
132	20231109	191600	495058640	12310	12310	12310	12310	0
133	20231109	191500	495058640	12310	12310	12310	12310	0
134	20231109	191400	495058640	12310	12310	12310	12310	0
135	20231109	191300	495058640	12310	12310	12310	12310	0
136	20231109	191200	495058640	12310	12310	12310	12310	0
137	20231109	191100	495058640	12310	12310	12310	12310	0
138	20231109	191000	495058640	12310	12310	12310	12310	0
139	20231109	190900	495058640	12310	12310	12310	12310	0
140	20231109	190800	495058640	12310	12310	12310	12310	0
141	20231109	190700	495058640	12310	12310	12310	12310	0
142	20231109	190600	495058640	12310	12310	12310	12310	0
143	20231109	190500	495058640	12310	12310	12310	12310	0
144	20231109	190400	495058640	12310	12310	12310	12310	0
145	20231109	190300	495058640	12310	12310	12310	12310	0
146	20231109	190200	495058640	12310	12310	12310	12310	0
147	20231109	190100	495058640	12310	12310	12310	12310	0
148	20231109	190000	495058640	12310	12310	12310	12310	0
149	20231109	185900	495058640	12310	12310	12310	12310	0
150	20231109	185800	495058640	12310	12310	12310	12310	0
151	20231109	185700	495058640	12310	12310	12310	12310	0
152	20231109	185600	495058640	12310	12310	12310	12310	1221
153	20231109	185500	495058640	12310	12310	12310	12310	0
154	20231109	185400	495058640	12310	12310	12310	12310	0
155	20231109	185300	495058640	12310	12310	12310	12310	0
156	20231109	185200	495058640	12310	12310	12310	12310	0
157	20231109	185100	495058640	12310	12310	12310	12310	0
158	20231109	185000	495058640	12310	12310	12310	12310	0
159	20231109	184900	495058640	12310	12310	12310	12310	0
160	20231109	184800	495058640	12310	12310	12310	12310	0
161	20231109	184700	495058640	12310	12310	12310	12310	0
162	20231109	184600	495058640	12310	12310	12310	12310	0
163	20231109	184500	495058640	12310	12310	12310	12310	0
164	20231109	184400	495058640	12310	12310	12310	12310	0
165	20231109	184300	495058640	12310	12310	12310	12310	0
166	20231109	184200	495058640	12310	12310	12310	12310	0
167	20231109	184100	495058640	12310	12310	12310	12310	0
168	20231109	184000	495058640	12310	12310	12310	12310	0
169	20231109	183900	495058640	12310	12310	12310	12310	0
170	20231109	183800	495058640	12310	12310	12310	12310	0
171	20231109	183700	495058640	12310	12310	12310	12310	0
172	20231109	183600	495058640	12310	12310	12310	12310	0
173	20231109	183500	495058640	12310	12310	12310	12310	0
174	20231109	183400	495058640	12310	12310	12310	12310	0
175	20231109	183300	495058640	12310	12310	12310	12310	0
176	20231109	183200	495058640	12310	12310	12310	12310	0
177	20231109	183100	495058640	12310	12310	12310	12310	0
178	20231109	183000	495058640	12310	12310	12310	12310	0
179	20231109	182900	495058640	12310	12310	12310	12310	0
180	20231109	182800	495058640	12310	12310	12310	12310	0
181	20231109	182700	495058640	12310	12310	12310	12310	0
182	20231109	182600	495058640	12310	12310	12310	12310	1221
183	20231109	182500	495058640	12310	12310	12310	12310	0
184	20231109	182400	495058640	12310	12310	12310	12310	0
185	20231109	182300	495058640	12310	12310	12310	12310	0
186	20231109	182200	495058640	12310	12310	12310	12310	0
187	20231109	182100	495058640	12310	12310	12310	12310	0
188	20231109	182000	495058640	12310	12310	12310	12310	0
189	20231109	181900	495058640	12310	12310	12310	12310	0
190	20231109	181800	495058640	12310	12310	12310	12310	0
191	20231109	181700	495058640	12310	12310	12310	12310	0
192	20231109	181600	495058640	12310	12310	12310	12310	0
193	20231109	181500	495058640	12310	12310	12310	12310	0
194	20231109	181400	495058640	12310	12310	12310	12310	0
195	20231109	181300	495058640	12310	12310	12310	12310	0
196	20231109	181200	495058640	12310	12310	12310	12310	0
197	20231109	181100	495058640	12310	12310	12310	12310	0
198	20231109	181000	495058640	12310	12310	12310	12310	0
199	20231109	180900	495058640	12310	12310	12310	12310	0
200	20231109	180800	495058640	12310	12310	12310	12310	0
201	20231109	180700	495058640	12310	12310	12310	12310	0
202	20231109	180600	495058640	12310	12310	12310	12310	0
203	20231109	180500	495058640	12310	12310	12310	12310	0
204	20231109	180400	495058640	12310	12310	12310	12310	0
205	20231109	180300	495058640	12310	12310	12310	12310	0
206	20231109	180200	495058640	12310	12310	12310	12310	0
207	20231109	180100	495058640	12310	12310	12310	12310	0
208	20231109	180000	495058640	12310	12310	12310	12310	0
209	20231109	175900	495058640	12310	12310	12310	12310	0
210	20231109	175800	495058640	12310	12310	12310	12310	0
211	20231109	175700	495058640	12310	12310	12310	12310	0
212	20231109	175600	495058640	12310	12310	12310	12310	1221
213	20231109	175500	495058640	12310	12310	12310	12310	0
214	20231109	175400	495058640	12310	12310	12310	12310	0
215	20231109	175300	495058640	12310	12310	12310	12310	0
216	20231109	175200	495058640	12310	12310	12310	12310	0
217	20231109	175100	495058640	12310	12310	12310	12310	0
218	20231109	175000	495058640	12310	12310	12310	12310	0
219	20231109	174900	495058640	12310	12310	12310	12310	0
220	20231109	174800	495058640	12310	12310	12310	12310	0
221	20231109	174700	495058640	12310	12310	12310	12310	0
222	20231109	174600	495058640	12310	12310	12310	12310	0
223	20231109	174500	495058640	12310	12310	12310	12310	0
224	20231109	174400	495058640	12310	12310	12310	12310	0
225	20231109	174300	495058640	12310	12310	12310	12310	0
226	20231109	174200	495058640	12310	12310	12310	12310	0
227	20231109	174100	495058640	12310	12310	12310	12310	0
228	20231109	174000	495058640	12310	12310	12310	12310	0
229	20231109	173900	495058640	12310	12310	12310	12310	0
230	20231109	173800	495058640	12310	12310	12310	12310	0
231	20231109	173700	495058640	12310	12310	12310	12310	0
232	20231109	173600	495058640	12310	12310	12310	12310	0
233	20231109	173500	495058640	12310	12310	12310	12310	0
234	20231109	173400	495058640	12310	12310	12310	12310	0
235	20231109	173300	495058640	12310	12310	12310	12310	0
236	20231109	173200	495058640	12310	12310	12310	12310	0
237	20231109	173100	495058640	12310	12310	12310	12310	0
238	20231109	173000	495058640	12310	12310	12310	12310	0
239	20231109	172900	495058640	12310	12310	12310	12310	0
240	20231109	172800	495058640	12310	12310	12310	12310	0
241	20231109	172700	495058640	12310	12310	12310	12310	0
242	20231109	172600	495058640	12310	12310	12310	12310	1221
243	20231109	172500	495058640	12310	12310	12310	12310	0
244	20231109	172400	495058640	12310	12310	12310	12310	0
245	20231109	172300	495058640	12310	12310	12310	12310	0
246	20231109	172200	495058640	12310	12310	12310	12310	0
247	20231109	172100	495058640	12310	12310	12310	12310	0
248	20231109	172000	495058640	12310	12310	12310	12310	0
249	20231109	171900	495058640	12310	12310	12310	12310	0
250	20231109	171800	495058640	12310	12310	12310	12310	0
251	20231109	171700	495058640	12310	12310	12310	12310	0
252	20231109	171600	495058640	12310	12310	12310	12310	0
253	20231109	171500	495058640	12310	12310	12310	12310	0
254	20231109	171400	495058640	12310	12310	12310	12310	0
255	20231109	171300	495058640	12310	12310	12310	12310	0
256	20231109	171200	495058640	12310	12310	12310	12310	0
257	20231109	171100	495058640	12310	12310	12310	12310	0
258	20231109	171000	495058640	12310	12310	12310	12310	0
259	20231109	170900	495058640	12310	12310	12310	12310	0
260	20231109	170800	495058640	12310	12310	12310	12310	0
261	20231109	170700	495058640	12310	12310	12310	12310	0
262	20231109	170600	495058640	12310	12310	12310	12310	0
263	20231109	170500	495058640	12310	12310	12310	12310	0
264	20231109	170400	495058640	12310	12310	12310	12310	0
265	20231109	170300	495058640	12310	12310	12310	12310	0
266	20231109	170200	495058640	12310	12310	12310	12310	0
267	20231109	170100	495058640	12310	12310	12310	12310	0
268	20231109	170000	495058640	12310	12310	12310	12310	0
269	20231109	165900	495058640	12310	12310	12310	12310	0
270	20231109	165800	495058640	12310	12310	12310	12310	0
271	20231109	165700	495058640	12310	12310	12310	12310	0
272	20231109	165600	495058640	12310	12310	12310	12310	1221
273	20231109	165500	495058640	12310	12310	12310	12310	0
274	20231109	165400	495058640	12310	12310	12310	12310	0
275	20231109	165300	495058640	12310	12310	12310	12310	0
276	20231109	165200	495058640	12310	12310	12310	12310	0
277	20231109	165100	495058640	12310	12310	12310	12310	0
278	20231109	165000	495058640	12310	12310	12310	12310	0
279	20231109	164900	495058640	12310	12310	12310	12310	0
280	20231109	164800	495058640	12310	12310	12310	12310	0
281	20231109	164700	495058640	12310	12310	12310	12310	0
282	20231109	164600	495058640	12310	12310	12310	12310	0
283	20231109	164500	495058640	12310	12310	12310	12310	0
284	20231109	164400	495058640	12310	12310	12310	12310	0
285	20231109	164300	495058640	12310	12310	12310	12310	0
286	20231109	164200	495058640	12310	12310	12310	12310	0
287	20231109	164100	495058640	12310	12310	12310	12310	0
288	20231109	164000	495058640	12310	12310	12310	12310	0
289	20231109	163900	495058640	12310	12310	12310	12310	0
290	20231109	163800	495058640	12310	12310	12310	12310	0
291	20231109	163700	495058640	12310	12310	12310	12310	0
292	20231109	163600	495058640	12310	12310	12310	12310	0
293	20231109	163500	495058640	12310	12310	12310	12310	0
294	20231109	163400	495058640	12310	12310	12310	12310	0
295	20231109	163300	495058640	12310	12310	12310	12310	0
296	20231109	163200	495058640	12310	12310	12310	12310	0
297	20231109	163100	495058640	12310	12310	12310	12310	0
298	20231109	163000	495058640	12310	12310	12310	12310	0
299	20231109	162900	495058640	12310	12310	12310	12310	0
300	20231109	162800	495058640	12310	12310	12310	12310	0
301	20231109	162700	495058640	12310	12310	12310	12310	0
302	20231109	162600	495058640	12310	12310	12310	12310	1221
303	20231109	162500	495058640	12310	12310	12310	12310	0
304	20231109	162400	495058640	12310	12310	12310	12310	0
305	20231109	162300	495058640	12310	12310	12310	12310	0
306	20231109	162200	495058640	12310	12310	12310	12310	0
307	20231109	162100	495058640	12310	12310	12310	12310	0
308	20231109	162000	495058640	12310	12310	12310	12310	0
309	20231109	161900	495058640	12310	12310	12310	12310	0
310	20231109	161800	495058640	12310	12310	12310	12310	0
311	20231109	161700	495058640	12310	12310	12310	12310	0
312	20231109	161600	495058640	12310	12310	12310	12310	0
313	20231109	161500	495058640	12310	12310	12310	12310	0
314	20231109	161400	495058640	12310	12310	12310	12310	0
315	20231109	161300	495058640	12310	12310	12310	12310	0
316	20231109	161200	495058640	12310	12310	12310	12310	0
317	20231109	161100	495058640	12310	12310	12310	12310	0
318	20231109	161000	495058640	12310	12310	12310	12310	0
319	20231109	160900	495058640	12310	12310	12310	12310	0
320	20231109	160800	495058640	12310	12310	12310	12310	0
321	20231109	160700	495058640	12310	12310	12310	12310	0
322	20231109	160600	495058640	12310	12310	12310	12310	0
323	20231109	160500	495058640	12310	12310	12310	12310	0
324	20231109	160400	495058640	12310	12310	12310	12310	0
325	20231109	160300	495058640	12310	12310	12310	12310	0
326	20231109	160200	495058640	12310	12310	12310	12310	0
327	20231109	160100	495058640	12310	12310	12310	12310	0
328	20231109	160000	495058640	12310	12310	12310	12310	0
329	20231109	155900	495058640	12310	12310	12310	12310	0
330	20231109	155800	495058640	12310	12310	12310	12310	0
331	20231109	155700	495058640	12310	12310	12310	12310	0
332	20231109	155600	495058640	12310	12310	12310	12310	1221
333	20231109	155500	495058640	12310	12310	12310	12310	0
334	20231109	155400	495058640	12310	12310	12310	12310	0
335	20231109	155300	495058640	12310	12310	12310	12310	0
336	20231109	155200	495058640	12310	12310	12310	12310	0
337	20231109	155100	495058640	12310	12310	12310	12310	0
338	20231109	155000	495058640	12310	12310	12310	12310	0
339	20231109	154900	495058640	12310	12310	12310	12310	0
340	20231109	154800	495058640	12310	12310	12310	12310	0
341	20231109	154700	495058640	12310	12310	12310	12310	0
342	20231109	154600	495058640	12310	12310	12310	12310	0
343	20231109	154500	495058640	12310	12310	12310	12310	0
344	20231109	154400	495058640	12310	12310	12310	12310	0
345	20231109	154300	495058640	12310	12310	12310	12310	0
346	20231109	154200	495058640	12310	12310	12310	12310	0
347	20231109	154100	495058640	12310	12310	12310	12310	0
348	20231109	154000	495058640	12310	12310	12310	12310	0
349	20231109	153900	495058640	12310	12310	12310	12310	0
350	20231109	153800	495058640	12310	12310	12310	12310	0
351	20231109	153700	495058640	12310	12310	12310	12310	0
352	20231109	153600	495058640	12310	12310	12310	12310	0
353	20231109	153500	495058640	12310	12310	12310	12310	0
354	20231109	153400	495058640	12310	12310	12310	12310	0
355	20231109	153300	495058640	12310	12310	12310	12310	0
356	20231109	153200	495058640	12310	12310	12310	12310	0
357	20231109	153100	495058640	12310	12310	12310	12310	0
358	20231109	153000	495058640	12310	12310	12310	12310	1221
359	20231109	152900	480028130	12490	12490	12490	12490	0
360	20231109	152800	480028130	12490	12490	12490	12490	0
361	20231109	152700	480028130	12490	12490	12490	12490	0
362	20231109	152600	480028130	12490	12490	12490	12490	0
363	20231109	152500	480028130	12490	12490	12490	12490	0
364	20231109	152400	480028130	12490	12490	12490	12490	0
365	20231109	152300	480028130	12490	12490	12490	12490	0
366	20231109	152200	480028130	12490	12490	12490	12490	0
367	20231109	152100	480028130	12490	12490	12490	12490	0
368	20231109	152000	480028130	12490	12490	12490	12490	0
369	20231109	151900	480028130	12490	12440	12490	12440	554
370	20231109	151800	473110830	12440	12360	12440	12340	252
371	20231109	151700	469992550	12350	12360	12450	12350	45
372	20231109	151600	469435640	12490	12480	12490	12480	40
373	20231109	151500	468936350	12500	12250	12500	12250	1046
374	20231109	151400	455969260	12260	12270	12270	12260	3
375	20231109	151300	455932460	12260	12270	12270	12260	3
376	20231109	151200	455895660	12260	12260	12260	12260	8
377	20231109	151100	455797580	12230	12230	12230	12230	31
378	20231109	151000	455418450	12230	12250	12250	12230	660
379	20231109	150900	447336500	12260	12260	12260	12260	53
380	20231109	150800	446686720	12260	12250	12260	12250	32
381	20231109	150700	446294680	12270	12280	12280	12270	445
382	20231109	150600	440832870	12290	12300	12300	12290	34
383	20231109	150500	440414810	12290	12300	12300	12290	22
384	20231109	150400	440144300	12300	12310	12310	12300	61
385	20231109	150300	439393660	12300	12300	12300	12300	3
386	20231109	150200	439356760	12290	12290	12290	12290	12
387	20231109	150100	439209280	12290	12300	12300	12290	41
388	20231109	150000	438705110	12290	12290	12290	12290	70
389	20231109	145900	437844810	12300	12300	12300	12300	3
390	20231109	145800	437807910	12300	12310	12310	12300	233
391	20231109	145700	434940680	12320	12320	12320	12320	50
392	20231109	145600	434324680	12330	12330	12330	12330	3
393	20231109	145500	434287690	12310	12310	12310	12310	5
394	20231109	145400	434226140	12310	12310	12310	12310	12
395	20231109	145300	434078420	12340	12340	12340	12340	0
396	20231109	145200	434078420	12340	12340	12340	12330	101
397	20231109	145100	432832120	12370	12370	12370	12370	0
398	20231109	145000	432832120	12370	12370	12370	12370	100
399	20231109	144900	431595120	12440	12290	12440	12280	114
400	20231109	144800	430180600	12290	12330	12330	12290	3016
401	20231109	144700	393053060	12340	12340	12340	12340	3
402	20231109	144600	393016040	12350	12350	12350	12350	0
403	20231109	144500	393016040	12350	12350	12350	12350	286
404	20231109	144400	389483940	12350	12350	12350	12350	2
405	20231109	144300	389459240	12330	12290	12330	12290	155
406	20231109	144200	387552720	12290	12290	12290	12290	1
407	20231109	144100	387540430	12280	12280	12280	12280	4
408	20231109	144000	387491310	12280	12280	12280	12280	4
409	20231109	143900	387442190	12280	12280	12280	12280	1
410	20231109	143800	387429910	12280	12270	12280	12270	13
411	20231109	143700	387270320	12280	12280	12280	12280	17
412	20231109	143600	387061560	12270	12270	12270	12270	5
413	20231109	143500	387000210	12270	12280	12280	12270	52
414	20231109	143400	386361910	12280	12280	12280	12280	3
415	20231109	143300	386325070	12280	12280	12280	12280	4
416	20231109	143200	386275950	12280	12270	12280	12270	8
417	20231109	143100	386177750	12270	12270	12270	12270	4
418	20231109	143000	386128670	12290	12270	12290	12270	5
419	20231109	142900	386067300	12300	12300	12300	12300	0
420	20231109	142800	386067300	12300	12300	12300	12300	0
421	20231109	142700	386067300	12300	12310	12310	12300	280
422	20231109	142600	382622240	12310	12310	12310	12310	0
423	20231109	142500	382622240	12310	12310	12310	12310	3
424	20231109	142400	382585310	12310	12310	12310	12310	6
425	20231109	142300	382511450	12320	12320	12320	12320	0
426	20231109	142200	382511450	12320	12320	12320	12320	1
427	20231109	142100	382499130	12310	12310	12310	12310	4
428	20231109	142000	382449890	12310	12310	12310	12310	4
429	20231109	141900	382400650	12310	12310	12310	12310	4
430	20231109	141800	382351410	12310	12310	12310	12310	12
431	20231109	141700	382203690	12310	12310	12310	12310	3
432	20231109	141600	382166760	12310	12310	12310	12310	3
433	20231109	141500	382129830	12310	12310	12310	12310	8
434	20231109	141400	382031350	12310	12300	12310	12300	31
435	20231109	141300	381649770	12310	12310	12310	12310	8
436	20231109	141200	381551290	12380	12300	12380	12300	139
437	20231109	141100	379835670	12270	12260	12270	12260	17
438	20231109	141000	379627120	12270	12270	12270	12270	3
439	20231109	140900	379590310	12270	12260	12270	12260	6
440	20231109	140800	379516720	12270	12250	12270	12250	17
441	20231109	140700	379308430	12240	12240	12240	12240	8
442	20231109	140600	379210510	12230	12240	12240	12230	6
443	20231109	140500	379137110	12240	12240	12240	12240	5
444	20231109	140400	379075910	12300	12300	12300	12300	0
445	20231109	140300	379075910	12300	12300	12300	12300	0
446	20231109	140200	379075910	12300	12300	12300	12300	0
447	20231109	140100	379075910	12300	12230	12300	12230	26
448	20231109	140000	378756390	12230	12230	12230	12230	0
449	20231109	135900	378756390	12230	12230	12230	12230	4
450	20231109	135800	378707470	12230	12230	12230	12230	4
451	20231109	135700	378658550	12210	12210	12210	12210	4
452	20231109	135600	378609710	12190	12180	12190	12180	27
453	20231109	135500	378280630	12180	12240	12240	12180	1935
454	20231109	135400	354629720	12240	12260	12260	12240	1221
455	20231109	135300	339679130	12270	12300	12300	12270	727
456	20231109	135200	330751470	12300	12300	12300	12300	41
457	20231109	135100	330247170	12300	12300	12300	12300	4
458	20231109	135000	330197970	12300	12300	12300	12300	4
459	20231109	134900	330148770	12300	12300	12300	12300	3
460	20231109	134800	330111870	12300	12300	12300	12300	3
461	20231109	134700	330074970	12300	12300	12300	12300	0
462	20231109	134600	330074970	12300	12300	12300	12300	4
463	20231109	134500	330025770	12290	12290	12290	12290	4
464	20231109	134400	329976610	12290	12290	12290	12290	3
465	20231109	134300	329939740	12290	12290	12290	12290	2
466	20231109	134200	329915160	12300	12300	12300	12300	3
467	20231109	134100	329878260	12290	12290	12290	12290	4
468	20231109	134000	329829100	12290	12290	12290	12290	8
469	20231109	133900	329730780	12290	12290	12290	12290	3
470	20231109	133800	329693910	12320	12320	12320	12320	121
471	20231109	133700	328203190	12330	12330	12330	12330	91
472	20231109	133600	327081160	12330	12330	12330	12330	32
473	20231109	133500	326686600	12340	12340	12340	12340	11
474	20231109	133400	326550860	12350	12350	12350	12350	97
475	20231109	133300	325352910	12350	12350	12350	12350	5
476	20231109	133200	325291160	12350	12350	12350	12350	2
477	20231109	133100	325266460	12350	12350	12350	12350	8
478	20231109	133000	325167660	12350	12350	12350	12350	1
479	20231109	132900	325155310	12340	12340	12340	12340	3
480	20231109	132800	325118290	12340	12340	12340	12340	4
481	20231109	132700	325068930	12330	12330	12330	12330	4
482	20231109	132600	325019610	12320	12320	12320	12320	0
483	20231109	132500	325019610	12320	12320	12320	12320	4
484	20231109	132400	324970330	12320	12320	12320	12320	4
485	20231109	132300	324921050	12320	12320	12320	12320	4
486	20231109	132200	324871770	12320	12320	12320	12320	4
487	20231109	132100	324822490	12320	12320	12320	12320	0
488	20231109	132000	324822490	12320	12320	12320	12320	4
489	20231109	131900	324773210	12320	12330	12330	12320	4
490	20231109	131800	324723900	12320	12320	12320	12320	4
491	20231109	131700	324674620	12320	12320	12320	12320	0
492	20231109	131600	324674620	12320	12320	12320	12320	4
493	20231109	131500	324625340	12320	12320	12320	12320	22
494	20231109	131400	324354300	12330	12330	12330	12330	1
495	20231109	131300	324341970	12330	12370	12370	12320	42
496	20231109	131200	323824070	12370	12360	12370	12360	11
497	20231109	131100	323688040	12370	12370	12370	12370	4
498	20231109	131000	323638560	12390	12390	12390	12390	0
499	20231109	130900	323638560	12390	12390	12390	12390	0
500	20231109	130800	323638560	12390	12390	12390	12390	3
501	20231109	130700	323601390	12320	12320	12320	12320	4
502	20231109	130600	323552110	12320	12320	12320	12320	4
503	20231109	130500	323502830	12320	12320	12320	12320	4
504	20231109	130400	323453550	12320	12320	12320	12320	0
505	20231109	130300	323453550	12320	12320	12320	12320	4
506	20231109	130200	323404270	12320	12320	12320	12320	4
507	20231109	130100	323354990	12320	12320	12320	12320	7
508	20231109	130000	323268750	12320	12320	12320	12320	0
509	20231109	125900	323268750	12320	12320	12320	12320	0
510	20231109	125800	323268750	12320	12320	12320	12320	0
511	20231109	125700	323268750	12320	12320	12320	12320	0
512	20231109	125600	323268750	12320	12320	12320	12320	123
513	20231109	125500	321753390	12540	12540	12540	12540	0
514	20231109	125400	321753390	12540	12540	12540	12540	0
515	20231109	125300	321753390	12540	12540	12540	12540	0
516	20231109	125200	321753390	12540	12540	12540	12540	0
517	20231109	125100	321753390	12540	12340	12540	12340	40
518	20231109	125000	321253390	12300	12300	12300	12300	0
519	20231109	124900	321253390	12300	12300	12300	12300	0
520	20231109	124800	321253390	12300	12300	12300	12300	100
521	20231109	124700	320023390	12300	12300	12300	12300	0
522	20231109	124600	320023390	12300	12300	12300	12300	8
523	20231109	124500	319924990	12270	12270	12270	12270	0
524	20231109	124400	319924990	12270	12270	12270	12270	64
525	20231109	124300	319139710	12300	12290	12300	12290	48
526	20231109	124200	318549410	12270	12270	12270	12270	10
527	20231109	124100	318426710	12270	12270	12270	12270	53
528	20231109	124000	317776400	12270	12270	12270	12270	136
529	20231109	123900	316107680	12270	12270	12270	12270	0
530	20231109	123800	316107680	12270	12280	12280	12270	157
531	20231109	123700	314179860	12280	12290	12290	12280	301
532	20231109	123600	310480850	12290	12290	12290	12290	284
533	20231109	123500	306990490	12290	12290	12290	12290	33
534	20231109	123400	306584920	12290	12290	12290	12290	0
535	20231109	123300	306584920	12290	12290	12290	12290	0
536	20231109	123200	306584920	12290	12290	12290	12290	0
537	20231109	123100	306584920	12290	12290	12290	12290	0
538	20231109	123000	306584920	12290	12290	12290	12290	2
539	20231109	122900	306560340	12280	12280	12280	12280	0
540	20231109	122800	306560340	12280	12280	12280	12280	51
541	20231109	122700	305934060	12300	12320	12320	12300	537
542	20231109	122600	299325350	12320	12320	12320	12320	0
543	20231109	122500	299325350	12320	12320	12320	12320	24
544	20231109	122400	299029670	12320	12320	12320	12320	0
545	20231109	122300	299029670	12320	12320	12320	12320	50
546	20231109	122200	298413670	12320	12320	12320	12320	0
547	20231109	122100	298413670	12320	12320	12320	12320	0
548	20231109	122000	298413670	12320	12330	12330	12320	12
549	20231109	121900	298265810	12330	12330	12330	12330	1
550	20231109	121800	298253480	12320	12320	12320	12320	0
551	20231109	121700	298253480	12320	12320	12320	12320	6
552	20231109	121600	298179560	12330	12330	12330	12330	0
553	20231109	121500	298179560	12330	12330	12330	12330	1
554	20231109	121400	298167230	12310	12310	12310	12310	0
555	20231109	121300	298167230	12310	12310	12310	12310	1
556	20231109	121200	298154920	12320	12320	12320	12320	4
557	20231109	121100	298105640	12320	12320	12320	12320	0
558	20231109	121000	298105640	12320	12320	12320	12320	94
559	20231109	120900	296947560	12320	12340	12350	12320	1506
560	20231109	120800	278368970	12340	12350	12350	12340	1894
561	20231109	120700	254983900	12380	12380	12380	12360	384
562	20231109	120600	250232480	12390	12390	12390	12390	0
563	20231109	120500	250232480	12390	12420	12420	12390	848
564	20231109	120400	239714800	12430	12430	12430	12430	0
565	20231109	120300	239714800	12430	12430	12430	12430	0
566	20231109	120200	239714800	12430	12430	12430	12430	4
567	20231109	120100	239665080	12420	12420	12420	12420	0
568	20231109	120000	239665080	12420	12410	12420	12410	54
569	20231109	115900	238994810	12410	12420	12420	12410	124
570	20231109	115800	237455960	12420	12420	12420	12420	0
571	20231109	115700	237455960	12420	12420	12420	12420	0
572	20231109	115600	237455960	12420	12440	12440	12420	227
573	20231109	115500	234635330	12450	12450	12450	12450	0
574	20231109	115400	234635330	12450	12450	12450	12450	0
575	20231109	115300	234635330	12450	12450	12450	12450	0
576	20231109	115200	234635330	12450	12450	12450	12450	0
577	20231109	115100	234635330	12450	12450	12450	12450	0
578	20231109	115000	234635330	12450	12450	12450	12450	0
579	20231109	114900	234635330	12450	12450	12450	12450	0
580	20231109	114800	234635330	12450	12450	12450	12450	0
581	20231109	114700	234635330	12450	12520	12520	12450	48
582	20231109	114600	234034440	12460	12460	12460	12460	10
583	20231109	114500	233909840	12460	12460	12460	12460	0
584	20231109	114400	233909840	12460	12460	12460	12460	20
585	20231109	114300	233660640	12460	12460	12460	12460	0
586	20231109	114200	233660640	12460	12460	12460	12460	0
587	20231109	114100	233660640	12460	12460	12460	12460	0
588	20231109	114000	233660640	12460	12460	12460	12460	0
589	20231109	113900	233660640	12460	12460	12460	12460	0
590	20231109	113800	233660640	12460	12460	12460	12460	0
591	20231109	113700	233660640	12460	12460	12460	12460	0
592	20231109	113600	233660640	12460	12460	12460	12460	0
593	20231109	113500	233660640	12460	12460	12460	12460	0
594	20231109	113400	233660640	12460	12460	12460	12460	0
595	20231109	113300	233660640	12460	12460	12460	12460	0
596	20231109	113200	233660640	12460	12460	12460	12460	0
597	20231109	113100	233660640	12460	12460	12460	12460	0
598	20231109	113000	233660640	12460	12460	12460	12460	2
599	20231109	112900	233635720	12460	12460	12460	12460	1
600	20231109	112800	233623260	12450	12450	12450	12450	0
601	20231109	112700	233623260	12450	12450	12450	12450	0
602	20231109	112600	233623260	12450	12450	12450	12450	0
603	20231109	112500	233623260	12450	12450	12450	12450	0
604	20231109	112400	233623260	12450	12460	12460	12450	146
605	20231109	112300	231805140	12460	12460	12460	12460	0
606	20231109	112200	231805140	12460	12460	12460	12460	0
607	20231109	112100	231805140	12460	12460	12460	12460	0
608	20231109	112000	231805140	12460	12460	12460	12460	0
609	20231109	111900	231805140	12460	12460	12460	12460	0
610	20231109	111800	231805140	12460	12460	12460	12460	0
611	20231109	111700	231805140	12460	12460	12460	12460	0
612	20231109	111600	231805140	12460	12460	12460	12460	0
613	20231109	111500	231805140	12460	12460	12460	12460	0
614	20231109	111400	231805140	12460	12460	12460	12460	0
615	20231109	111300	231805140	12460	12460	12460	12460	0
616	20231109	111200	231805140	12460	12460	12460	12460	0
617	20231109	111100	231805140	12460	12460	12460	12460	11
618	20231109	111000	231668080	12480	12480	12480	12480	0
619	20231109	110900	231668080	12480	12480	12480	12480	0
620	20231109	110800	231668080	12480	12480	12480	12480	0
621	20231109	110700	231668080	12480	12480	12480	12480	29
622	20231109	110600	231306160	12430	12430	12430	12430	321
623	20231109	110500	227316130	12430	12430	12430	12430	0
624	20231109	110400	227316130	12430	12430	12430	12430	0
625	20231109	110300	227316130	12430	12460	12460	12430	10
626	20231109	110200	227191590	12480	12480	12480	12480	0
627	20231109	110100	227191590	12480	12480	12480	12480	0
628	20231109	110000	227191590	12480	12480	12480	12480	0
629	20231109	105900	227191590	12480	12480	12480	12480	0
630	20231109	105800	227191590	12480	12480	12480	12480	0
631	20231109	105700	227191590	12480	12480	12480	12480	0
632	20231109	105600	227191590	12480	12510	12510	12480	211
633	20231109	105500	224553610	12530	12530	12530	12530	0
634	20231109	105400	224553610	12530	12530	12530	12530	16
635	20231109	105300	224353130	12590	12590	12590	12590	3
636	20231109	105200	224315360	12570	12570	12570	12570	0
637	20231109	105100	224315360	12570	12570	12570	12570	0
638	20231109	105000	224315360	12570	12570	12570	12570	0
639	20231109	104900	224315360	12570	12570	12570	12570	0
640	20231109	104800	224315360	12570	12570	12570	12570	0
641	20231109	104700	224315360	12570	12570	12570	12570	0
642	20231109	104600	224315360	12570	12570	12570	12570	0
643	20231109	104500	224315360	12570	12570	12570	12570	0
644	20231109	104400	224315360	12570	12570	12570	12570	60
645	20231109	104300	223561160	12530	12530	12530	12530	0
646	20231109	104200	223561160	12530	12530	12530	12530	0
647	20231109	104100	223561160	12530	12530	12530	12530	28
648	20231109	104000	223210320	12530	12530	12530	12530	0
649	20231109	103900	223210320	12530	12530	12530	12530	0
650	20231109	103800	223210320	12530	12530	12530	12530	50
651	20231109	103700	222583820	12530	12530	12530	12530	260
652	20231109	103600	219326020	12610	12610	12610	12560	85
653	20231109	103500	218255820	12530	12530	12530	12530	0
654	20231109	103400	218255820	12530	12480	12540	12480	1226
655	20231109	103300	202914450	12480	12480	12480	12480	2
656	20231109	103200	202889490	12480	12480	12480	12480	170
657	20231109	103100	200767890	12480	12480	12480	12480	0
658	20231109	103000	200767890	12480	12480	12480	12480	0
659	20231109	102900	200767890	12480	12480	12480	12480	1
660	20231109	102800	200755410	12480	12480	12480	12480	0
661	20231109	102700	200755410	12480	12450	12480	12450	40
662	20231109	102600	200256840	12450	12450	12450	12450	7
663	20231109	102500	200169690	12440	12420	12440	12420	470
664	20231109	102400	194324410	12410	12410	12410	12410	0
665	20231109	102300	194324410	12410	12420	12420	12410	18
666	20231109	102200	194101020	12410	12410	12410	12410	65
667	20231109	102100	193294370	12390	12380	12390	12380	118
668	20231109	102000	191832530	12360	12360	12360	12360	0
669	20231109	101900	191832530	12360	12360	12360	12360	1
670	20231109	101800	191820170	12340	12340	12340	12340	0
671	20231109	101700	191820170	12340	12340	12340	12340	0
672	20231109	101600	191820170	12340	12340	12340	12340	0
673	20231109	101500	191820170	12340	12340	12340	12340	0
674	20231109	101400	191820170	12340	12430	12430	12340	2359
675	20231109	101300	162600050	12440	12440	12440	12440	0
676	20231109	101200	162600050	12440	12450	12450	12440	26
677	20231109	101100	162276510	12450	12450	12450	12450	0
678	20231109	101000	162276510	12450	12450	12450	12450	0
679	20231109	100900	162276510	12450	12450	12450	12450	0
680	20231109	100800	162276510	12450	12450	12450	12450	0
681	20231109	100700	162276510	12450	12450	12450	12450	0
682	20231109	100600	162276510	12450	12450	12450	12450	2
683	20231109	100500	162251610	12510	12520	12520	12510	11
684	20231109	100400	162113900	12460	12450	12470	12450	799
685	20231109	100300	152158910	12410	12410	12410	12410	0
686	20231109	100200	152158910	12410	12420	12420	12410	126
687	20231109	100100	150595000	12420	12420	12420	12420	0
688	20231109	100000	150595000	12420	12420	12420	12420	0
689	20231109	095900	150595000	12420	12430	12430	12420	95
690	20231109	095800	149415090	12420	12480	12480	12420	1192
691	20231109	095700	134562440	12490	12490	12490	12490	7
692	20231109	095600	134475010	12490	12490	12490	12490	10
693	20231109	095500	134350110	12500	12500	12500	12500	0
694	20231109	095400	134350110	12500	12510	12510	12500	263
695	20231109	095300	131062560	12510	12550	12550	12510	45
696	20231109	095200	130498050	12550	12550	12550	12550	0
697	20231109	095100	130498050	12550	12540	12550	12540	11
698	20231109	095000	130360060	12510	12510	12510	12510	0
699	20231109	094900	130360060	12510	12540	12540	12510	2
700	20231109	094800	130335010	12470	12480	12480	12470	100
701	20231109	094700	129087880	12470	12470	12470	12470	32
702	20231109	094600	128688840	12460	12460	12460	12460	0
703	20231109	094500	128688840	12460	12460	12460	12460	0
704	20231109	094400	128688840	12460	12470	12470	12460	200
705	20231109	094300	126196230	12550	12470	12550	12460	815
706	20231109	094200	116040850	12460	12530	12530	12460	1500
707	20231109	094100	97333280	12580	12630	12630	12580	163
708	20231109	094000	95279300	12630	12630	12630	12600	2504
709	20231109	093900	63715340	12650	12650	12650	12650	0
710	20231109	093800	63715340	12650	12650	12650	12650	0
711	20231109	093700	63715340	12650	12650	12650	12650	0
712	20231109	093600	63715340	12650	12650	12650	12650	2
713	20231109	093500	63690040	12630	12650	12650	12630	101
714	20231109	093400	62412490	12680	12680	12680	12680	0
715	20231109	093300	62412490	12680	12680	12680	12680	0
716	20231109	093200	62412490	12680	12710	12740	12680	3206
717	20231109	093100	21728000	12740	12740	12740	12740	5
718	20231109	093000	21664300	12730	12730	12730	12730	0
719	20231109	092900	21664300	12730	12730	12730	12730	0
720	20231109	092800	21664300	12730	12750	12750	12730	37
721	20231109	092700	21193130	12770	12790	12790	12770	103
722	20231109	092600	19877030	12790	12790	12790	12790	10
723	20231109	092500	19749130	12800	12800	12800	12800	0
724	20231109	092400	19749130	12800	12800	12800	12800	1
725	20231109	092300	19736330	12830	12830	12830	12830	0
726	20231109	092200	19736330	12830	12830	12830	12830	16
727	20231109	092100	19531050	12830	12830	12830	12830	1
728	20231109	092000	19518220	12840	12840	12840	12840	3
729	20231109	091900	19479700	12780	12780	12780	12780	14
730	20231109	091800	19300780	12780	12780	12780	12780	36
731	20231109	091700	18840700	12780	12780	12780	12780	14
732	20231109	091600	18661780	12770	12650	12770	12650	23
733	20231109	091500	18370240	12650	12650	12650	12650	0
734	20231109	091400	18370240	12650	12620	12650	12610	327
735	20231109	091300	14243430	12650	12650	12650	12650	0
736	20231109	091200	14243430	12650	12650	12650	12650	0
737	20231109	091100	14243430	12650	12650	12650	12650	0
738	20231109	091000	14243430	12650	12600	12650	12600	58
739	20231109	090900	13512230	12600	12650	12650	12600	29
740	20231109	090800	13145430	12650	12690	12690	12640	688
741	20231109	090700	4435370	12690	12750	12750	12690	216
742	20231109	090600	1692480	12770	12790	12790	12770	9
743	20231109	090500	1577460	12720	12710	12750	12710	62
744	20231109	090400	788220	12660	12660	12660	12660	0
745	20231109	090300	788220	12660	12660	12660	12660	0
746	20231109	090200	788220	12660	12660	12660	12660	7
747	20231109	090100	699600	13020	12700	13030	12700	44
748	20231109	090000	127000	12700	12700	12700	12700	10