KissMeData/068760/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194400	8877738100	71500	71500	71500	71500	3316
3	20231109	194300	8877738100	71500	71500	71500	71500	0
4	20231109	194200	8877738100	71500	71500	71500	71500	0
5	20231109	194100	8877738100	71500	71500	71500	71500	0
6	20231109	194000	8877738100	71500	71500	71500	71500	0
7	20231109	193900	8877738100	71500	71500	71500	71500	0
8	20231109	193800	8877738100	71500	71500	71500	71500	0
9	20231109	193700	8877738100	71500	71500	71500	71500	0
10	20231109	193600	8877738100	71500	71500	71500	71500	0
11	20231109	193500	8877738100	71500	71500	71500	71500	0
12	20231109	193400	8877738100	71500	71500	71500	71500	0
13	20231109	193300	8877738100	71500	71500	71500	71500	0
14	20231109	193200	8877738100	71500	71500	71500	71500	0
15	20231109	193100	8877738100	71500	71500	71500	71500	0
16	20231109	193000	8877738100	71500	71500	71500	71500	0
17	20231109	192900	8877738100	71500	71500	71500	71500	0
18	20231109	192800	8877738100	71500	71500	71500	71500	0
19	20231109	192700	8877738100	71500	71500	71500	71500	0
20	20231109	192600	8877738100	71500	71500	71500	71500	0
21	20231109	192500	8877738100	71500	71500	71500	71500	0
22	20231109	192400	8877738100	71500	71500	71500	71500	0
23	20231109	192300	8877738100	71500	71500	71500	71500	0
24	20231109	192200	8877738100	71500	71500	71500	71500	0
25	20231109	192100	8877738100	71500	71500	71500	71500	0
26	20231109	192000	8877738100	71500	71500	71500	71500	0
27	20231109	191900	8877738100	71500	71500	71500	71500	0
28	20231109	191800	8877738100	71500	71500	71500	71500	0
29	20231109	191700	8877738100	71500	71500	71500	71500	0
30	20231109	191600	8877738100	71500	71500	71500	71500	0
31	20231109	191500	8877738100	71500	71500	71500	71500	0
32	20231109	191400	8877738100	71500	71500	71500	71500	3316
33	20231109	191300	8877738100	71500	71500	71500	71500	0
34	20231109	191200	8877738100	71500	71500	71500	71500	0
35	20231109	191100	8877738100	71500	71500	71500	71500	0
36	20231109	191000	8877738100	71500	71500	71500	71500	0
37	20231109	190900	8877738100	71500	71500	71500	71500	0
38	20231109	190800	8877738100	71500	71500	71500	71500	0
39	20231109	190700	8877738100	71500	71500	71500	71500	0
40	20231109	190600	8877738100	71500	71500	71500	71500	0
41	20231109	190500	8877738100	71500	71500	71500	71500	0
42	20231109	190400	8877738100	71500	71500	71500	71500	0
43	20231109	190300	8877738100	71500	71500	71500	71500	0
44	20231109	190200	8877738100	71500	71500	71500	71500	0
45	20231109	190100	8877738100	71500	71500	71500	71500	0
46	20231109	190000	8877738100	71500	71500	71500	71500	0
47	20231109	185900	8877738100	71500	71500	71500	71500	0
48	20231109	185800	8877738100	71500	71500	71500	71500	0
49	20231109	185700	8877738100	71500	71500	71500	71500	0
50	20231109	185600	8877738100	71500	71500	71500	71500	0
51	20231109	185500	8877738100	71500	71500	71500	71500	0
52	20231109	185400	8877738100	71500	71500	71500	71500	0
53	20231109	185300	8877738100	71500	71500	71500	71500	0
54	20231109	185200	8877738100	71500	71500	71500	71500	0
55	20231109	185100	8877738100	71500	71500	71500	71500	0
56	20231109	185000	8877738100	71500	71500	71500	71500	0
57	20231109	184900	8877738100	71500	71500	71500	71500	0
58	20231109	184800	8877738100	71500	71500	71500	71500	0
59	20231109	184700	8877738100	71500	71500	71500	71500	0
60	20231109	184600	8877738100	71500	71500	71500	71500	0
61	20231109	184500	8877738100	71500	71500	71500	71500	0
62	20231109	184400	8877738100	71500	71500	71500	71500	3316
63	20231109	184300	8877738100	71500	71500	71500	71500	0
64	20231109	184200	8877738100	71500	71500	71500	71500	0
65	20231109	184100	8877738100	71500	71500	71500	71500	0
66	20231109	184000	8877738100	71500	71500	71500	71500	0
67	20231109	183900	8877738100	71500	71500	71500	71500	0
68	20231109	183800	8877738100	71500	71500	71500	71500	0
69	20231109	183700	8877738100	71500	71500	71500	71500	0
70	20231109	183600	8877738100	71500	71500	71500	71500	0
71	20231109	183500	8877738100	71500	71500	71500	71500	0
72	20231109	183400	8877738100	71500	71500	71500	71500	0
73	20231109	183300	8877738100	71500	71500	71500	71500	0
74	20231109	183200	8877738100	71500	71500	71500	71500	0
75	20231109	183100	8877738100	71500	71500	71500	71500	0
76	20231109	183000	8877738100	71500	71500	71500	71500	0
77	20231109	182900	8877738100	71500	71500	71500	71500	0
78	20231109	182800	8877738100	71500	71500	71500	71500	0
79	20231109	182700	8877738100	71500	71500	71500	71500	0
80	20231109	182600	8877738100	71500	71500	71500	71500	0
81	20231109	182500	8877738100	71500	71500	71500	71500	0
82	20231109	182400	8877738100	71500	71500	71500	71500	0
83	20231109	182300	8877738100	71500	71500	71500	71500	0
84	20231109	182200	8877738100	71500	71500	71500	71500	0
85	20231109	182100	8877738100	71500	71500	71500	71500	0
86	20231109	182000	8877738100	71500	71500	71500	71500	0
87	20231109	181900	8877738100	71500	71500	71500	71500	0
88	20231109	181800	8877738100	71500	71500	71500	71500	0
89	20231109	181700	8877738100	71500	71500	71500	71500	0
90	20231109	181600	8877738100	71500	71500	71500	71500	0
91	20231109	181500	8877738100	71500	71500	71500	71500	0
92	20231109	181400	8877738100	71500	71500	71500	71500	3316
93	20231109	181300	8877738100	71500	71500	71500	71500	0
94	20231109	181200	8877738100	71500	71500	71500	71500	0
95	20231109	181100	8877738100	71500	71500	71500	71500	0
96	20231109	181000	8877738100	71500	71500	71500	71500	0
97	20231109	180900	8877738100	71500	71500	71500	71500	0
98	20231109	180800	8877738100	71500	71500	71500	71500	0
99	20231109	180700	8877738100	71500	71500	71500	71500	0
100	20231109	180600	8877738100	71500	71500	71500	71500	0
101	20231109	180500	8877738100	71500	71500	71500	71500	0
102	20231109	180400	8877738100	71500	71500	71500	71500	0
103	20231109	180300	8877738100	71500	71500	71500	71500	0
104	20231109	180200	8877738100	71500	71500	71500	71500	0
105	20231109	180100	8877738100	71500	71500	71500	71500	0
106	20231109	180000	8877738100	71500	71500	71500	71500	0
107	20231109	175900	8877738100	71500	71500	71500	71500	0
108	20231109	175800	8877738100	71500	71500	71500	71500	0
109	20231109	175700	8877738100	71500	71500	71500	71500	0
110	20231109	175600	8877738100	71500	71500	71500	71500	0
111	20231109	175500	8877738100	71500	71500	71500	71500	0
112	20231109	175400	8877738100	71500	71500	71500	71500	0
113	20231109	175300	8877738100	71500	71500	71500	71500	0
114	20231109	175200	8877738100	71500	71500	71500	71500	0
115	20231109	175100	8877738100	71500	71500	71500	71500	0
116	20231109	175000	8877738100	71500	71500	71500	71500	0
117	20231109	174900	8877738100	71500	71500	71500	71500	0
118	20231109	174800	8877738100	71500	71500	71500	71500	0
119	20231109	174700	8877738100	71500	71500	71500	71500	0
120	20231109	174600	8877738100	71500	71500	71500	71500	0
121	20231109	174500	8877738100	71500	71500	71500	71500	0
122	20231109	174400	8877738100	71500	71500	71500	71500	3316
123	20231109	174300	8877738100	71500	71500	71500	71500	0
124	20231109	174200	8877738100	71500	71500	71500	71500	0
125	20231109	174100	8877738100	71500	71500	71500	71500	0
126	20231109	174000	8877738100	71500	71500	71500	71500	0
127	20231109	173900	8877738100	71500	71500	71500	71500	0
128	20231109	173800	8877738100	71500	71500	71500	71500	0
129	20231109	173700	8877738100	71500	71500	71500	71500	0
130	20231109	173600	8877738100	71500	71500	71500	71500	0
131	20231109	173500	8877738100	71500	71500	71500	71500	0
132	20231109	173400	8877738100	71500	71500	71500	71500	0
133	20231109	173300	8877738100	71500	71500	71500	71500	0
134	20231109	173200	8877738100	71500	71500	71500	71500	0
135	20231109	173100	8877738100	71500	71500	71500	71500	0
136	20231109	173000	8877738100	71500	71500	71500	71500	0
137	20231109	172900	8877738100	71500	71500	71500	71500	0
138	20231109	172800	8877738100	71500	71500	71500	71500	0
139	20231109	172700	8877738100	71500	71500	71500	71500	0
140	20231109	172600	8877738100	71500	71500	71500	71500	0
141	20231109	172500	8877738100	71500	71500	71500	71500	0
142	20231109	172400	8877738100	71500	71500	71500	71500	0
143	20231109	172300	8877738100	71500	71500	71500	71500	0
144	20231109	172200	8877738100	71500	71500	71500	71500	0
145	20231109	172100	8877738100	71500	71500	71500	71500	0
146	20231109	172000	8877738100	71500	71500	71500	71500	0
147	20231109	171900	8877738100	71500	71500	71500	71500	0
148	20231109	171800	8877738100	71500	71500	71500	71500	0
149	20231109	171700	8877738100	71500	71500	71500	71500	0
150	20231109	171600	8877738100	71500	71500	71500	71500	0
151	20231109	171500	8877738100	71500	71500	71500	71500	0
152	20231109	171400	8877738100	71500	71500	71500	71500	3316
153	20231109	171300	8877738100	71500	71500	71500	71500	0
154	20231109	171200	8877738100	71500	71500	71500	71500	0
155	20231109	171100	8877738100	71500	71500	71500	71500	0
156	20231109	171000	8877738100	71500	71500	71500	71500	0
157	20231109	170900	8877738100	71500	71500	71500	71500	0
158	20231109	170800	8877738100	71500	71500	71500	71500	0
159	20231109	170700	8877738100	71500	71500	71500	71500	0
160	20231109	170600	8877738100	71500	71500	71500	71500	0
161	20231109	170500	8877738100	71500	71500	71500	71500	0
162	20231109	170400	8877738100	71500	71500	71500	71500	0
163	20231109	170300	8877738100	71500	71500	71500	71500	0
164	20231109	170200	8877738100	71500	71500	71500	71500	0
165	20231109	170100	8877738100	71500	71500	71500	71500	0
166	20231109	170000	8877738100	71500	71500	71500	71500	0
167	20231109	165900	8877738100	71500	71500	71500	71500	0
168	20231109	165800	8877738100	71500	71500	71500	71500	0
169	20231109	165700	8877738100	71500	71500	71500	71500	0
170	20231109	165600	8877738100	71500	71500	71500	71500	0
171	20231109	165500	8877738100	71500	71500	71500	71500	0
172	20231109	165400	8877738100	71500	71500	71500	71500	0
173	20231109	165300	8877738100	71500	71500	71500	71500	0
174	20231109	165200	8877738100	71500	71500	71500	71500	0
175	20231109	165100	8877738100	71500	71500	71500	71500	0
176	20231109	165000	8877738100	71500	71500	71500	71500	0
177	20231109	164900	8877738100	71500	71500	71500	71500	0
178	20231109	164800	8877738100	71500	71500	71500	71500	0
179	20231109	164700	8877738100	71500	71500	71500	71500	0
180	20231109	164600	8877738100	71500	71500	71500	71500	0
181	20231109	164500	8877738100	71500	71500	71500	71500	0
182	20231109	164400	8877738100	71500	71500	71500	71500	3316
183	20231109	164300	8877738100	71500	71500	71500	71500	0
184	20231109	164200	8877738100	71500	71500	71500	71500	0
185	20231109	164100	8877738100	71500	71500	71500	71500	0
186	20231109	164000	8877738100	71500	71500	71500	71500	0
187	20231109	163900	8877738100	71500	71500	71500	71500	0
188	20231109	163800	8877738100	71500	71500	71500	71500	0
189	20231109	163700	8877738100	71500	71500	71500	71500	0
190	20231109	163600	8877738100	71500	71500	71500	71500	0
191	20231109	163500	8877738100	71500	71500	71500	71500	0
192	20231109	163400	8877738100	71500	71500	71500	71500	0
193	20231109	163300	8877738100	71500	71500	71500	71500	0
194	20231109	163200	8877738100	71500	71500	71500	71500	0
195	20231109	163100	8877738100	71500	71500	71500	71500	0
196	20231109	163000	8877738100	71500	71500	71500	71500	0
197	20231109	162900	8877738100	71500	71500	71500	71500	0
198	20231109	162800	8877738100	71500	71500	71500	71500	0
199	20231109	162700	8877738100	71500	71500	71500	71500	0
200	20231109	162600	8877738100	71500	71500	71500	71500	0
201	20231109	162500	8877738100	71500	71500	71500	71500	0
202	20231109	162400	8877738100	71500	71500	71500	71500	0
203	20231109	162300	8877738100	71500	71500	71500	71500	0
204	20231109	162200	8877738100	71500	71500	71500	71500	0
205	20231109	162100	8877738100	71500	71500	71500	71500	0
206	20231109	162000	8877738100	71500	71500	71500	71500	0
207	20231109	161900	8877738100	71500	71500	71500	71500	0
208	20231109	161800	8877738100	71500	71500	71500	71500	0
209	20231109	161700	8877738100	71500	71500	71500	71500	0
210	20231109	161600	8877738100	71500	71500	71500	71500	0
211	20231109	161500	8877738100	71500	71500	71500	71500	0
212	20231109	161400	8877738100	71500	71500	71500	71500	3316
213	20231109	161300	8877738100	71500	71500	71500	71500	0
214	20231109	161200	8877738100	71500	71500	71500	71500	0
215	20231109	161100	8877738100	71500	71500	71500	71500	0
216	20231109	161000	8877738100	71500	71500	71500	71500	0
217	20231109	160900	8877738100	71500	71500	71500	71500	0
218	20231109	160800	8877738100	71500	71500	71500	71500	0
219	20231109	160700	8877738100	71500	71500	71500	71500	0
220	20231109	160600	8877738100	71500	71500	71500	71500	0
221	20231109	160500	8877738100	71500	71500	71500	71500	0
222	20231109	160400	8877738100	71500	71500	71500	71500	0
223	20231109	160300	8877738100	71500	71500	71500	71500	0
224	20231109	160200	8877738100	71500	71500	71500	71500	0
225	20231109	160100	8877738100	71500	71500	71500	71500	0
226	20231109	160000	8877738100	71500	71500	71500	71500	0
227	20231109	155900	8877738100	71500	71500	71500	71500	0
228	20231109	155800	8877738100	71500	71500	71500	71500	0
229	20231109	155700	8877738100	71500	71500	71500	71500	0
230	20231109	155600	8877738100	71500	71500	71500	71500	0
231	20231109	155500	8877738100	71500	71500	71500	71500	0
232	20231109	155400	8877738100	71500	71500	71500	71500	0
233	20231109	155300	8877738100	71500	71500	71500	71500	0
234	20231109	155200	8877738100	71500	71500	71500	71500	0
235	20231109	155100	8877738100	71500	71500	71500	71500	0
236	20231109	155000	8877738100	71500	71500	71500	71500	0
237	20231109	154900	8877738100	71500	71500	71500	71500	0
238	20231109	154800	8877738100	71500	71500	71500	71500	0
239	20231109	154700	8877738100	71500	71500	71500	71500	0
240	20231109	154600	8877738100	71500	71500	71500	71500	0
241	20231109	154500	8877738100	71500	71500	71500	71500	0
242	20231109	154400	8877738100	71500	71500	71500	71500	3316
243	20231109	154300	8877738100	71500	71500	71500	71500	0
244	20231109	154200	8877738100	71500	71500	71500	71500	0
245	20231109	154100	8877738100	71500	71500	71500	71500	0
246	20231109	154000	8877738100	71500	71500	71500	71500	0
247	20231109	153900	8877738100	71500	71500	71500	71500	0
248	20231109	153800	8877738100	71500	71500	71500	71500	0
249	20231109	153700	8877738100	71500	71500	71500	71500	0
250	20231109	153600	8877738100	71500	71500	71500	71500	0
251	20231109	153500	8877738100	71500	71500	71500	71500	0
252	20231109	153400	8877738100	71500	71500	71500	71500	0
253	20231109	153300	8877738100	71500	71500	71500	71500	0
254	20231109	153200	8877738100	71500	71500	71500	71500	0
255	20231109	153100	8877738100	71500	71500	71500	71500	0
256	20231109	153000	8877738100	71500	71500	71500	71500	3316
257	20231109	152900	8640644100	71500	71500	71500	71500	0
258	20231109	152800	8640644100	71500	71500	71500	71500	0
259	20231109	152700	8640644100	71500	71500	71500	71500	0
260	20231109	152600	8640644100	71500	71500	71500	71500	0
261	20231109	152500	8640644100	71500	71500	71500	71500	0
262	20231109	152400	8640644100	71500	71500	71500	71500	0
263	20231109	152300	8640644100	71500	71500	71500	71500	0
264	20231109	152200	8640644100	71500	71500	71500	71500	0
265	20231109	152100	8640644100	71500	71500	71500	71500	0
266	20231109	152000	8640644100	71500	71500	71500	71500	0
267	20231109	151900	8640644100	71500	71600	71700	71500	381
268	20231109	151800	8613370200	71600	71500	71700	71500	249
269	20231109	151700	8595554100	71500	71600	71600	71500	191
270	20231109	151600	8581891800	71500	71400	71500	71400	7
271	20231109	151500	8581391900	71500	71400	71500	71400	824
272	20231109	151400	8522476200	71400	71500	71500	71400	130
273	20231109	151300	8513184200	71500	71600	71600	71500	217
274	20231109	151200	8497654100	71500	71500	71500	71500	1192
275	20231109	151100	8412426100	71400	71500	71500	71400	772
276	20231109	151000	8357230500	71500	71400	71700	71400	165
277	20231109	150900	8345417900	71400	71400	71500	71400	814
278	20231109	150800	8287224200	71400	71500	71500	71300	305
279	20231109	150700	8265447500	71500	71400	71500	71400	606
280	20231109	150600	8222179000	71400	71500	71500	71400	490
281	20231109	150500	8187153900	71500	71600	71600	71500	521
282	20231109	150400	8149853800	71700	71600	71700	71600	285
283	20231109	150300	8129420500	71700	71600	71800	71600	235
284	20231109	150200	8112570000	71700	71700	71700	71600	178
285	20231109	150100	8099812400	71600	71600	71700	71600	43
286	20231109	150000	8096731800	71600	71600	71700	71600	99
287	20231109	145900	8089640900	71600	71600	71700	71600	81
288	20231109	145800	8083839600	71600	71600	71600	71600	103
289	20231109	145700	8076464800	71700	71600	71700	71600	197
290	20231109	145600	8062353500	71600	71600	71600	71600	40
291	20231109	145500	8059489500	71600	71600	71600	71600	13
292	20231109	145400	8058558700	71700	71700	71700	71700	25
293	20231109	145300	8056766200	71700	71700	71700	71700	21
294	20231109	145200	8055260500	71700	71700	71700	71700	50
295	20231109	145100	8051675500	71700	71600	71800	71600	66
296	20231109	145000	8046942600	71700	71800	71800	71700	60
297	20231109	144900	8042637200	71800	71700	71800	71700	21
298	20231109	144800	8041129700	71700	71800	71800	71700	46
299	20231109	144700	8037828900	71700	71900	71900	71700	37
300	20231109	144600	8035170000	71900	71500	72000	71500	4029
301	20231109	144500	7745705200	71600	71500	71600	71500	82
302	20231109	144400	7739840500	71500	71500	71600	71500	26
303	20231109	144300	7737981400	71600	71500	71600	71500	76
304	20231109	144200	7732541300	71500	71500	71500	71500	1
305	20231109	144100	7732469800	71500	71500	71600	71500	117
306	20231109	144000	7724100300	71500	71500	71600	71500	202
307	20231109	143900	7709657200	71500	71600	71600	71500	385
308	20231109	143800	7682091400	71600	71600	71600	71600	95
309	20231109	143700	7675289400	71500	71500	71500	71500	338
310	20231109	143600	7651122400	71600	71600	71600	71600	383
311	20231109	143500	7623699600	71600	71700	71700	71600	54
312	20231109	143400	7619828800	71600	71700	71700	71600	235
313	20231109	143300	7602993000	71600	71600	71600	71600	25
314	20231109	143200	7601203000	71700	71600	71700	71600	38
315	20231109	143100	7598479700	71600	71600	71600	71600	1
316	20231109	143000	7598408100	71600	71600	71600	71600	1
317	20231109	142900	7598336500	71600	71700	71700	71600	26
318	20231109	142800	7596472400	71700	71700	71700	71700	61
319	20231109	142700	7592098700	71700	71700	71700	71700	13
320	20231109	142600	7591166600	71700	71800	71800	71700	211
321	20231109	142500	7576036200	71900	71800	71900	71800	203
322	20231109	142400	7561460300	71800	71800	71900	71800	479
323	20231109	142300	7527040700	71800	71800	71800	71800	0
324	20231109	142200	7527040700	71800	71800	71800	71800	25
325	20231109	142100	7525245700	71800	71800	71800	71800	1
326	20231109	142000	7525173900	71800	71800	71800	71800	42
327	20231109	141900	7522158300	71800	71800	71800	71800	56
328	20231109	141800	7518137500	71800	71800	71800	71800	17
329	20231109	141700	7516916900	71800	71800	71800	71800	0
330	20231109	141600	7516916900	71800	71900	71900	71800	117
331	20231109	141500	7508513600	71800	71800	71900	71800	20
332	20231109	141400	7507075900	71800	71800	71800	71800	5
333	20231109	141300	7506716900	71800	71800	71800	71700	1570
334	20231109	141200	7393992900	71800	71700	71800	71700	285
335	20231109	141100	7373539900	71800	71600	71800	71600	256
336	20231109	141000	7355183400	71600	71600	71600	71600	161
337	20231109	140900	7343655800	71500	71500	71500	71500	306
338	20231109	140800	7321776800	71500	71500	71500	71400	115
339	20231109	140700	7313554800	71500	71500	71500	71400	167
340	20231109	140600	7301617500	71500	71500	71500	71500	2
341	20231109	140500	7301474500	71500	71500	71500	71500	44
342	20231109	140400	7298328500	71500	71500	71500	71500	85
343	20231109	140300	7292251000	71500	71500	71500	71500	30
344	20231109	140200	7290106000	71400	71400	71400	71400	16
345	20231109	140100	7288963600	71400	71400	71400	71300	162
346	20231109	140000	7277396900	71400	71400	71400	71400	25
347	20231109	135900	7275611900	71300	71300	71300	71300	128
348	20231109	135800	7266485500	71300	71300	71400	71300	40
349	20231109	135700	7263631100	71300	71200	71300	71200	165
350	20231109	135600	7251866800	71200	71200	71300	71200	240
351	20231109	135500	7234765900	71300	71300	71300	71300	16
352	20231109	135400	7233625100	71200	71200	71200	71200	0
353	20231109	135300	7233625100	71200	71200	71200	71200	8
354	20231109	135200	7233055500	71200	71200	71200	71200	8
355	20231109	135100	7232485900	71200	71200	71300	71100	206
356	20231109	135000	7217821500	71100	71100	71100	71000	2246
357	20231109	134900	7058135300	71100	71100	71200	71100	36
358	20231109	134800	7055574700	71100	71100	71200	71100	333
359	20231109	134700	7031895500	71100	71200	71200	71100	753
360	20231109	134600	6978354400	71100	71200	71200	71100	611
361	20231109	134500	6934852200	71200	71200	71200	71200	237
362	20231109	134400	6917977800	71300	71300	71400	71300	1128
363	20231109	134300	6837551300	71300	71400	71400	71300	1056
364	20231109	134200	6762158500	71400	71400	71500	71400	202
365	20231109	134100	6747735600	71500	71500	71500	71500	40
366	20231109	134000	6744875600	71500	71600	71600	71500	307
367	20231109	133900	6722924100	71600	71500	71600	71500	116
368	20231109	133800	6714625100	71500	71400	71500	71400	171
369	20231109	133700	6702399600	71400	71400	71500	71400	41
370	20231109	133600	6699471600	71400	71400	71400	71400	1
371	20231109	133500	6699400200	71400	71400	71400	71400	68
372	20231109	133400	6694545000	71400	71400	71400	71400	40
373	20231109	133300	6691689000	71500	71500	71500	71400	550
374	20231109	133200	6652411500	71500	71500	71500	71500	1
375	20231109	133100	6652340000	71500	71500	71500	71400	36
376	20231109	133000	6649767500	71500	71400	71500	71400	162
377	20231109	132900	6638184900	71500	71500	71500	71500	17
378	20231109	132800	6636969400	71500	71500	71500	71500	3
379	20231109	132700	6636754900	71500	71500	71500	71500	1
380	20231109	132600	6636683400	71500	71600	71600	71500	1078
381	20231109	132500	6559602600	71500	71500	71500	71500	0
382	20231109	132400	6559602600	71500	71600	71600	71500	2471
383	20231109	132300	6382750300	71800	71700	71800	71600	305
384	20231109	132200	6360882000	71700	71700	71700	71700	25
385	20231109	132100	6359089500	71700	71600	71700	71600	80
386	20231109	132000	6353354100	71600	71700	71700	71600	46
387	20231109	131900	6350057700	71700	71600	71700	71600	62
388	20231109	131800	6345616800	71600	71600	71600	71600	329
389	20231109	131700	6322060400	71600	71700	71700	71600	67
390	20231109	131600	6317260200	71600	71600	71600	71600	114
391	20231109	131500	6309097800	71700	71700	71700	71700	17
392	20231109	131400	6307878900	71700	71700	71700	71700	26
393	20231109	131300	6306014700	71600	71600	71600	71600	134
394	20231109	131200	6296420300	71700	71600	71700	71600	26
395	20231109	131100	6294557000	71600	71600	71600	71600	27
396	20231109	131000	6292623800	71700	71600	71700	71600	67
397	20231109	130900	6287821900	71700	71700	71700	71600	79
398	20231109	130800	6282158700	71700	71600	71700	71600	1006
399	20231109	130700	6210128500	71600	71700	71700	71600	300
400	20231109	130600	6188625500	71800	71800	71800	71800	17
401	20231109	130500	6187404900	71800	71800	71800	71800	39
402	20231109	130400	6184604700	71700	71700	71700	71700	92
403	20231109	130300	6178008300	71700	71700	71700	71700	21
404	20231109	130200	6176502600	71600	71700	71700	71600	48
405	20231109	130100	6173063300	71700	71700	71700	71700	351
406	20231109	130000	6147896600	71700	71700	71700	71700	101
407	20231109	125900	6140654900	71600	71600	71600	71600	58
408	20231109	125800	6136502100	71600	71500	71600	71500	152
409	20231109	125700	6125620300	71500	71600	71600	71500	211
410	20231109	125600	6110512900	71600	71500	71600	71500	91
411	20231109	125500	6104003400	71500	71500	71500	71500	5
412	20231109	125400	6103645900	71600	71500	71600	71500	55
413	20231109	125300	6099708900	71500	71600	71600	71500	212
414	20231109	125200	6084545900	71600	71600	71600	71600	64
415	20231109	125100	6079963500	71600	71600	71600	71600	1
416	20231109	125000	6079891900	71600	71600	71600	71600	48
417	20231109	124900	6076455100	71500	71500	71500	71500	50
418	20231109	124800	6072880100	71500	71600	71600	71500	492
419	20231109	124700	6037662100	71500	71600	71600	71500	30
420	20231109	124600	6035515100	71600	71600	71600	71500	20
421	20231109	124500	6034084600	71500	71500	71500	71500	104
422	20231109	124400	6026648600	71500	71600	71600	71500	61
423	20231109	124300	6022282100	71600	71500	71600	71500	50
424	20231109	124200	6018704400	71500	71500	71500	71500	230
425	20231109	124100	6002259400	71500	71500	71500	71500	0
426	20231109	124000	6002259400	71500	71600	71600	71500	107
427	20231109	123900	5994608700	71500	71600	71600	71500	75
428	20231109	123800	5989243500	71600	71700	71700	71600	1427
429	20231109	123700	5887068400	71700	71700	71700	71600	230
430	20231109	123600	5870587400	71600	71600	71600	71600	0
431	20231109	123500	5870587400	71600	71600	71600	71600	145
432	20231109	123400	5860205400	71700	71700	71700	71700	13
433	20231109	123300	5859273300	71700	71700	71700	71700	1
434	20231109	123200	5859201600	71600	71700	71700	71600	36
435	20231109	123100	5856622300	71700	71700	71700	71600	166
436	20231109	123000	5844724100	71600	71600	71600	71600	56
437	20231109	122900	5840714500	71600	71600	71600	71600	5
438	20231109	122800	5840356500	71700	71700	71700	71700	21
439	20231109	122700	5838850800	71700	71700	71700	71700	14
440	20231109	122600	5837847000	71700	71700	71700	71700	320
441	20231109	122500	5814903000	71800	71800	71800	71800	42
442	20231109	122400	5811887400	71700	71700	71700	71700	9
443	20231109	122300	5811242100	71700	71800	71800	71700	77
444	20231109	122200	5805720200	71800	71800	71800	71800	0
445	20231109	122100	5805720200	71800	71700	71800	71700	25
446	20231109	122000	5803926200	71800	71800	71800	71800	43
447	20231109	121900	5800838800	71800	71800	71800	71800	66
448	20231109	121800	5796100000	71800	71700	71800	71700	25
449	20231109	121700	5794305300	71800	71800	71900	71800	51
450	20231109	121600	5790641800	71800	71900	71900	71800	10
451	20231109	121500	5789923700	71900	71800	71900	71800	53
452	20231109	121400	5786117200	71800	71800	71800	71800	31
453	20231109	121300	5783891400	71700	71800	71800	71700	192
454	20231109	121200	5770110900	71700	71800	71800	71700	240
455	20231109	121100	5752901600	71800	71800	71800	71800	558
456	20231109	121000	5712837200	71800	71800	71800	71700	181
457	20231109	120900	5699856400	71800	71800	71800	71800	20
458	20231109	120800	5698420400	71700	71800	71800	71700	11
459	20231109	120700	5697630700	71800	71800	71800	71800	0
460	20231109	120600	5697630700	71800	71800	71800	71800	22
461	20231109	120500	5696051100	71800	71900	71900	71800	244
462	20231109	120400	5678530200	71900	71900	71900	71900	25
463	20231109	120300	5676732700	71800	71900	71900	71800	21
464	20231109	120200	5675224000	71900	71900	71900	71900	96
465	20231109	120100	5668321600	72000	72000	72000	72000	47
466	20231109	120000	5664937600	72000	72000	72000	72000	2
467	20231109	115900	5664793600	72000	72000	72000	72000	39
468	20231109	115800	5661985600	72000	71900	72000	71900	119
469	20231109	115700	5653422800	71900	71900	71900	71900	0
470	20231109	115600	5653422800	71900	71900	71900	71900	139
471	20231109	115500	5643428700	71900	71800	71900	71800	10
472	20231109	115400	5642710300	71800	71800	71800	71800	3
473	20231109	115300	5642494900	71800	71800	71800	71800	0
474	20231109	115200	5642494900	71800	71900	71900	71800	71
475	20231109	115100	5637391600	71900	71900	71900	71900	13
476	20231109	115000	5636456900	71800	71800	71800	71800	10
477	20231109	114900	5635738900	71800	71800	71800	71800	75
478	20231109	114800	5630353900	71800	71800	71800	71800	0
479	20231109	114700	5630353900	71800	71800	71800	71800	1
480	20231109	114600	5630282100	71900	71900	71900	71900	29
481	20231109	114500	5628197000	71900	71900	71900	71900	80
482	20231109	114400	5622445000	71900	71800	71900	71800	31
483	20231109	114300	5620216200	71800	71800	71800	71800	150
484	20231109	114200	5609446200	71900	71900	71900	71900	6
485	20231109	114100	5609014800	71900	72000	72000	71900	18
486	20231109	114000	5607718900	71900	71900	71900	71900	30
487	20231109	113900	5605561900	71900	71900	71900	71900	35
488	20231109	113800	5603045400	71900	71900	71900	71900	10
489	20231109	113700	5602326400	71900	71900	71900	71900	42
490	20231109	113600	5599306600	71700	71700	71700	71700	108
491	20231109	113500	5591563000	71700	71700	71800	71700	45
492	20231109	113400	5588333400	71700	71900	71900	71700	60
493	20231109	113300	5584020200	71800	71900	71900	71800	85
494	20231109	113200	5577911600	71800	71800	71800	71800	90
495	20231109	113100	5571449600	71800	71800	71800	71800	57
496	20231109	113000	5567357000	71800	71700	71800	71700	48
497	20231109	112900	5563911200	71800	71700	71800	71700	13
498	20231109	112800	5562978800	71700	71700	71700	71700	27
499	20231109	112700	5561042900	71700	71600	71700	71600	82
500	20231109	112600	5555168300	71700	71700	71700	71700	29
501	20231109	112500	5553089000	71700	71600	71700	71600	117
502	20231109	112400	5544710100	71600	71700	71700	71600	30
503	20231109	112300	5542559300	71700	71700	71700	71600	25
504	20231109	112200	5540767000	71600	71700	71700	71600	123
505	20231109	112100	5531948000	71700	71700	71700	71600	253
506	20231109	112000	5513811800	71700	71700	71700	71700	63
507	20231109	111900	5509294700	71700	71700	71700	71700	2
508	20231109	111800	5509151300	71700	71700	71700	71700	51
509	20231109	111700	5505494600	71700	71800	71800	71700	182
510	20231109	111600	5492445000	71800	71800	71800	71800	9
511	20231109	111500	5491798800	71700	71700	71700	71700	2
512	20231109	111400	5491655400	71800	71600	71800	71600	70
513	20231109	111300	5486643200	71600	71800	72000	71600	304
514	20231109	111200	5464802700	71700	71800	71800	71700	527
515	20231109	111100	5427011400	71800	71800	71800	71800	234
516	20231109	111000	5410210200	71900	72000	72000	71900	147
517	20231109	110900	5399639200	72000	71900	72000	71900	31
518	20231109	110800	5397407800	72000	72000	72000	72000	11
519	20231109	110700	5396615800	71900	71800	71900	71800	174
520	20231109	110600	5384114300	71800	71900	71900	71800	97
521	20231109	110500	5377145400	71900	71900	71900	71800	153
522	20231109	110400	5366150300	72000	71900	72000	71900	153
523	20231109	110300	5355147500	71900	71900	71900	71900	265
524	20231109	110200	5336094000	71900	72000	72000	71900	174
525	20231109	110100	5323580800	71900	72000	72000	71900	46
526	20231109	110000	5320272600	72000	72000	72000	72000	1
527	20231109	105900	5320200600	71900	72100	72100	71900	26
528	20231109	105800	5318330000	71900	72000	72100	71900	130
529	20231109	105700	5308972500	72000	72000	72000	72000	23
530	20231109	105600	5307316500	72000	72100	72100	72000	747
531	20231109	105500	5253530600	72000	72100	72100	72000	510
532	20231109	105400	5216788000	72100	72000	72100	72000	299
533	20231109	105300	5195259200	72100	72100	72100	72100	43
534	20231109	105200	5192158900	72000	72200	72200	72000	359
535	20231109	105100	5166281300	72100	72200	72200	72000	135
536	20231109	105000	5156557400	72200	72100	72200	72100	113
537	20231109	104900	5148409900	72100	72200	72200	72100	180
538	20231109	104800	5135430800	72200	72100	72200	72100	89
539	20231109	104700	5129005600	72100	72100	72100	72100	325
540	20231109	104600	5105573100	72000	72100	72100	72000	57
541	20231109	104500	5101464500	72100	71900	72100	71900	1182
542	20231109	104400	5016445600	71900	71800	71900	71800	65
543	20231109	104300	5011776000	71800	71800	71800	71800	30
544	20231109	104200	5009622000	71800	71700	71900	71700	150
545	20231109	104100	4998860500	71700	71800	71900	71700	50
546	20231109	104000	4995273400	71700	71800	71800	71700	275
547	20231109	103900	4975552800	71800	71900	71900	71800	75
548	20231109	103800	4970163200	71900	71800	71900	71700	362
549	20231109	103700	4944170700	71900	71900	71900	71900	24
550	20231109	103600	4942445100	71800	71800	71800	71800	116
551	20231109	103500	4934116300	71800	71800	71800	71800	12
552	20231109	103400	4933254700	71800	71600	71900	71600	395
553	20231109	103300	4904877500	71600	71800	71800	71600	12
554	20231109	103200	4904018100	71800	71600	71800	71500	708
555	20231109	103100	4853349700	71600	71800	71800	71600	75
556	20231109	103000	4847976800	71800	71800	71800	71800	154
557	20231109	102900	4836919600	71900	71700	71900	71600	951
558	20231109	102800	4768777100	71900	71900	71900	71900	5
559	20231109	102700	4768417600	71700	72000	72000	71700	386
560	20231109	102600	4740706800	72000	71800	72000	71700	212
561	20231109	102500	4725491100	71800	71800	72000	71800	46
562	20231109	102400	4722187900	71700	71700	71800	71700	18
563	20231109	102300	4720896100	71700	71700	71700	71700	1
564	20231109	102200	4720824400	71700	71700	71700	71700	11
565	20231109	102100	4720035700	71700	71600	71700	71600	4
566	20231109	102000	4719749200	71600	71600	71600	71600	106
567	20231109	101900	4712159600	71600	71800	71800	71500	1366
568	20231109	101800	4614305600	72000	72000	72000	72000	23
569	20231109	101700	4612649600	72000	72000	72000	72000	123
570	20231109	101600	4603793600	72000	71600	72000	71600	321
571	20231109	101500	4580771500	71600	71700	71700	71600	51
572	20231109	101400	4577116200	71700	71700	71900	71600	358
573	20231109	101300	4551450000	71700	71700	71700	71600	20
574	20231109	101200	4550016100	71700	71700	71700	71600	66
575	20231109	101100	4545286400	71700	71600	71700	71600	59
576	20231109	101000	4541057200	71700	71700	71700	71700	404
577	20231109	100900	4512090400	71700	71700	71700	71600	100
578	20231109	100800	4504921800	71700	71800	72000	71700	2265
579	20231109	100700	4342355500	71900	71900	72000	71900	218
580	20231109	100600	4326680800	71900	71900	72000	71800	195
581	20231109	100500	4312664500	71800	71900	71900	71800	146
582	20231109	100400	4302179700	71900	72000	72000	71800	1429
583	20231109	100300	4199418700	71900	72000	72000	71900	110
584	20231109	100200	4191498800	72000	72100	72100	72000	90
585	20231109	100100	4185017800	72000	72000	72100	72000	478
586	20231109	100000	4150599700	72000	72000	72200	71900	499
587	20231109	095900	4114677000	72100	72000	72100	72000	244
588	20231109	095800	4097106200	72000	71900	72000	71900	369
589	20231109	095700	4070563600	71900	71800	71900	71800	125
590	20231109	095600	4061576600	71800	71900	71900	71800	169
591	20231109	095500	4049426100	71900	72000	72000	71800	138
592	20231109	095400	4039503800	72000	72000	72000	71800	421
593	20231109	095300	4009250800	72000	72100	72100	71900	1990
594	20231109	095200	3865890300	72100	72300	72300	72100	1059
595	20231109	095100	3789428200	72400	72400	72400	72300	222
596	20231109	095000	3773362400	72400	72300	72400	72300	411
597	20231109	094900	3743647000	72200	72300	72300	72200	171
598	20231109	094800	3731285500	72300	72400	72500	72300	780
599	20231109	094700	3674830600	72400	72400	72400	72300	123
600	20231109	094600	3665931000	72400	72500	72600	72400	525
601	20231109	094500	3627886700	72500	72600	72600	72300	273
602	20231109	094400	3608112500	72600	72300	72600	72300	938
603	20231109	094300	3540171100	72200	72100	72200	72100	637
604	20231109	094200	3494242300	72000	72100	72100	72000	187
605	20231109	094100	3480764900	72100	71800	72100	71800	315
606	20231109	094000	3458095300	71800	72100	72100	71800	932
607	20231109	093900	3391020900	72100	72400	72400	72000	3533
608	20231109	093800	3136318300	72400	72500	72500	72300	1255
609	20231109	093700	3045576600	72500	72400	72500	72300	765
610	20231109	093600	2990153000	72400	72300	72400	72200	857
611	20231109	093500	2928208700	72300	72200	72300	72200	513
612	20231109	093400	2891165000	72200	72100	72300	72100	230
613	20231109	093300	2874550700	72300	72100	72300	72100	322
614	20231109	093200	2851306400	72200	72400	72400	72200	1344
615	20231109	093100	2754198400	72500	72500	72500	72300	888
616	20231109	093000	2689912200	72400	72400	72500	72300	1181
617	20231109	092900	2604377400	72600	72600	72900	72400	8112
618	20231109	092800	2015990200	72600	72600	72900	72600	4096
619	20231109	092700	1718393600	72600	72500	72600	72500	4178
620	20231109	092600	1415259400	72600	72800	72900	72500	2232
621	20231109	092500	1252937100	72800	71800	72900	71800	6965
622	20231109	092400	748390100	71800	71800	71800	71800	10
623	20231109	092300	747672100	71800	71800	71900	71800	1099
624	20231109	092200	668724400	71800	71700	71900	71700	586
625	20231109	092100	626649500	71800	71600	71800	71600	331
626	20231109	092000	602926700	71600	71700	71800	71600	333
627	20231109	091900	579056100	71700	71700	71800	71700	155
628	20231109	091800	567942000	71700	71700	71700	71600	26
629	20231109	091700	566078900	71600	71800	71800	71600	36
630	20231109	091600	563499000	71600	71400	71800	71400	704
631	20231109	091500	513080300	71400	71300	71600	71300	406
632	20231109	091400	484112000	71300	71300	71300	71300	70
633	20231109	091300	479121000	71300	71300	71400	71300	543
634	20231109	091200	440401300	71300	71400	71400	71300	10
635	20231109	091100	439687400	71400	71400	71400	71400	215
636	20231109	091000	424336400	71500	71600	71600	71500	66
637	20231109	090900	419617300	71600	71700	71700	71600	128
638	20231109	090800	410451900	71700	71700	71800	71500	263
639	20231109	090700	391636200	71400	71400	71400	71400	60
640	20231109	090600	387352200	71300	71800	71800	71200	126
641	20231109	090500	378335800	71200	71900	71900	71200	811
642	20231109	090400	320362600	71900	71400	71900	71300	480
643	20231109	090300	285974100	71300	71200	71700	71200	484
644	20231109	090200	251459000	71200	71500	71500	71200	263
645	20231109	090100	232693400	71600	71700	72000	71200	2436
646	20231109	090000	58419600	71700	72000	72000	71700	812